[9535 東証1部] 広島ガス 日足 時系列データ

[9535 東証1部] 広島ガス (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18355.00358.00355.00357.00197007022600
2017-08-17356.00359.00356.00358.00186006650300
2017-08-16355.00358.00355.00356.003100011058200
2017-08-15357.00359.00356.00356.00196007000100
2017-08-14358.00359.00355.00356.004030014384600
2017-08-10359.00360.00356.00358.00219007842500
2017-08-09360.00360.00357.00359.00261009365200
2017-08-08358.00363.00358.00363.00255009197400
2017-08-07359.00362.00358.00361.003430012367600
2017-08-04359.00359.00355.00358.00240008586800
2017-08-03355.00358.00355.00358.002910010392000
2017-08-02358.00358.00354.00355.00198007040200
2017-08-01355.00357.00353.00357.002940010453700
2017-07-31354.00355.00352.00354.00216007639100
2017-07-28357.00357.00354.00356.004060014430300
2017-07-27357.00359.00357.00357.00251008980500
2017-07-26356.00358.00356.00357.00199007099900
2017-07-25358.00359.00355.00356.002880010276100
2017-07-24357.00357.00355.00356.003500012465600
2017-07-21356.00357.00355.00356.00224007974000
2017-07-20355.00356.00354.00356.00139004935200
2017-07-19353.00355.00352.00352.00222007833500
2017-07-18353.00355.00353.00353.00211007469300
2017-07-14354.00356.00352.00353.00197006981700
2017-07-13357.00357.00352.00354.00170006031000
2017-07-12353.00359.00352.00354.00245008683100
2017-07-11352.00357.00351.00355.004700016666400
2017-07-10357.00357.00350.00351.005440019171900
2017-07-07351.00353.00350.00350.003830013436400
2017-07-06351.00352.00351.00351.00273009588700
2017-07-05351.00353.00351.00351.00259009106500
2017-07-04353.00356.00351.00351.005350018919600
2017-07-03354.00354.00351.00351.004140014590400
2017-06-30354.00356.00352.00354.00277009797300
2017-06-29354.00355.00353.00354.00147005203700
2017-06-28352.00354.00350.00353.002920010292800
2017-06-27354.00355.00351.00354.00228008057100
2017-06-26354.00356.00352.00355.003040010761100
2017-06-23355.00356.00354.00354.00184006521700
2017-06-22356.00360.00353.00355.002930010420100
2017-06-21359.00361.00356.00357.00275009850200
2017-06-20361.00362.00359.00360.003450012437400
2017-06-19360.00362.00358.00360.003270011787700
2017-06-16352.00364.00352.00359.008740031292600
2017-06-15354.00354.00351.00351.003320011700900
2017-06-14353.00355.00352.00354.003240011459300
2017-06-13354.00356.00353.00353.002990010596600
2017-06-12350.00353.00350.00352.00210007391500
2017-06-09348.00353.00348.00350.005270018416600
2017-06-08352.00352.00348.00349.003700012945100
2017-06-07350.00353.00349.00351.007520026385400
2017-06-06354.00355.00351.00352.00278009794700
2017-06-05353.00354.00350.00352.003750013211400
2017-06-02352.00355.00350.00355.007840027676000
2017-06-01350.00352.00348.00350.004320015128800
2017-05-31352.00353.00348.00349.004280014968800
2017-05-30351.00354.00351.00354.0083002926000
2017-05-29352.00353.00350.00351.00172006053300
2017-05-26356.00356.00351.00351.00244008613000
2017-05-25355.00358.00351.00356.003120011102800
2017-05-24353.00356.00351.00356.003560012587100
2017-05-23350.00352.00349.00351.00199006969200
2017-05-22350.00352.00348.00350.00275009628000
2017-05-19350.00350.00346.00350.003130010886000
2017-05-18348.00351.00347.00350.00243008489300
2017-05-17350.00350.00345.00349.006450022433100
2017-05-16354.00354.00348.00350.004240014842700
2017-05-15359.00360.00348.00351.0010010035199500
2017-05-12364.00364.00360.00363.003220011673900
2017-05-11363.00363.00360.00362.002960010714600
2017-05-10361.00363.00360.00362.003320012002400
2017-05-09360.00361.00358.00360.002990010762500
2017-05-08358.00360.00357.00360.005060018169400
2017-05-02352.00357.00351.00356.003950013969400
2017-05-01355.00355.00350.00351.003580012573900
2017-04-28359.00361.00353.00354.003240011525900
2017-04-27355.00360.00355.00359.003550012714700
2017-04-26360.00360.00355.00357.003190011400800
2017-04-25359.00361.00358.00359.002850010252500
2017-04-24355.00361.00353.00359.004200015008200
2017-04-21346.00352.00346.00350.003260011389700
2017-04-20347.00350.00346.00347.00198006888700
2017-04-19348.00353.00347.00347.004120014387800
2017-04-18350.00350.00347.00349.00168005865700
2017-04-17342.00347.00342.00347.003020010411200
2017-04-14346.00348.00342.00342.003490012020200
2017-04-13347.00350.00345.00348.00260009031300
2017-04-12349.00349.00346.00347.003460012025700
2017-04-11352.00352.00349.00349.002920010218700
2017-04-10349.00352.00348.00350.00245008585000
2017-04-07353.00354.00347.00348.005200018214600
2017-04-06360.00360.00352.00353.003360011917000
2017-04-05362.00367.00360.00360.004770017273200
2017-04-04367.00368.00362.00365.005160018845600
2017-04-03364.00368.00362.00364.005840021302400
2017-03-31365.00370.00364.00364.005430019873500
2017-03-30370.00370.00364.00365.006320023187700
2017-03-29374.00374.00367.00371.0011880044196500
2017-03-28378.00384.00377.00384.0020230076813300
2017-03-27379.00379.00376.00377.006800025666900
2017-03-24374.00382.00372.00379.0010480039506200
2017-03-23372.00375.00372.00374.005020018730100
2017-03-22370.00377.00367.00372.009300034506700
2017-03-21365.00369.00365.00369.004760017463000
2017-03-17367.00367.00363.00365.009160033441100
2017-03-16366.00369.00365.00367.008260030299500
2017-03-15368.00369.00366.00366.006030022121200
2017-03-14368.00370.00368.00369.006870025340300
2017-03-13368.00369.00367.00368.004570016821400
2017-03-10368.00370.00367.00368.009130033613000
2017-03-09368.00368.00365.00366.005560020345800
2017-03-08368.00370.00366.00366.006780024930500
2017-03-07369.00370.00368.00369.003300012178700
2017-03-06370.00370.00368.00368.003840014161000
2017-03-03370.00373.00368.00369.007930029307200
2017-03-02374.00374.00369.00370.007580028095700
2017-03-01371.00374.00370.00371.003430012771600
2017-02-28370.00374.00370.00371.002900010771900
2017-02-27370.00373.00370.00371.004370016214500
2017-02-24370.00372.00370.00371.002940010907300
2017-02-23372.00373.00371.00372.00232008629600
2017-02-22374.00374.00370.00371.003650013545500
2017-02-21370.00373.00370.00373.00188007002500
2017-02-20373.00373.00371.00372.00148005508900
2017-02-17371.00373.00370.00370.00257009530100
2017-02-16371.00375.00370.00370.00178006623800
2017-02-15370.00373.00369.00370.003670013617400
2017-02-14370.00373.00370.00370.00239008862600
2017-02-13370.00370.00368.00370.003090011419400
2017-02-10368.00372.00366.00371.003570013174500
2017-02-09365.00367.00364.00365.00228008321500
2017-02-08363.00366.00363.00364.00202007354700
2017-02-07362.00366.00362.00362.00251009112700
2017-02-06366.00366.00361.00362.002790010122400
2017-02-03366.00366.00361.00363.002840010328000
2017-02-02367.00367.00364.00365.00217007926600
2017-02-01366.00367.00364.00366.003820013970100
2017-01-31369.00369.00366.00367.00242008897000
2017-01-30368.00371.00368.00371.00262009689600
2017-01-27374.00374.00369.00371.003840014262600
2017-01-26365.00370.00365.00370.00219008067800
2017-01-25367.00369.00362.00363.005550020278000
2017-01-24370.00370.00365.00367.003160011601900
2017-01-23372.00373.00368.00369.003100011498500
2017-01-20373.00374.00370.00372.00259009641100
2017-01-19370.00374.00368.00374.004110015325000
2017-01-18369.00369.00352.00366.009600035047000
2017-01-17372.00373.00367.00367.003980014689200
2017-01-16376.00376.00371.00372.003130011675500
2017-01-13374.00379.00374.00376.004240015952100
2017-01-12377.00378.00373.00375.006100022892300
2017-01-11378.00378.00375.00378.004600017338100
2017-01-10380.00380.00375.00378.006610024943100
2017-01-06377.00380.00375.00379.004110015545600
2017-01-05382.00382.00375.00378.004870018402100
2017-01-04374.00380.00373.00379.004910018524600
2016-12-30375.00375.00368.00374.004600017151400
2016-12-29378.00378.00371.00374.006150023024100
2016-12-28374.00378.00370.00378.004230015888300
2016-12-27376.00378.00375.00376.004060015259100
2016-12-26375.00375.00372.00375.005820021773700
2016-12-22375.00377.00373.00375.005040018917000
2016-12-21378.00379.00374.00375.004800018022600
2016-12-20373.00379.00373.00377.007770029186100
2016-12-19380.00382.00375.00378.004660017600100
2016-12-16382.00384.00377.00381.006540024912000
2016-12-15379.00381.00376.00380.007870029847000
2016-12-14379.00380.00374.00379.006360024080900
2016-12-13379.00379.00375.00378.009080034238900
2016-12-12376.00380.00373.00378.0012130045684700
2016-12-09372.00373.00364.00371.0010490038860300
2016-12-08368.00371.00364.00370.0025650094520700
2016-12-07357.00360.00353.00358.0011680041770800
2016-12-06350.00357.00350.00353.0013870048928900
2016-12-05349.00353.00349.00350.006400022395900
2016-12-02350.00355.00350.00350.008080028409600
2016-12-01352.00356.00343.00350.0019520068736600
2016-11-30346.00346.00342.00344.007340025215200
2016-11-29344.00346.00343.00345.007980027467700
2016-11-28340.00343.00340.00343.0012680043248900
2016-11-25343.00344.00340.00342.0010820036962900
2016-11-24343.00344.00340.00344.009690033139300
2016-11-22344.00344.00339.00341.008940030479500
2016-11-21344.00346.00340.00342.0012820043759000
2016-11-18347.00347.00342.00345.009180031669700
2016-11-17345.00346.00338.00343.0013440045995400
2016-11-16348.00352.00345.00348.0015330053270000
2016-11-15354.00356.00343.00346.0014620050773800
2016-11-14362.00362.00355.00356.009790034948200
2016-11-11360.00364.00356.00360.007370026535100
2016-11-10355.00361.00353.00358.009570034166600
2016-11-09362.00365.00338.00345.0010650037507300
2016-11-08362.00362.00355.00360.007880028259700
2016-11-07360.00364.00350.00362.007850028335500
2016-11-04360.00361.00352.00358.0011500040966400
2016-11-02358.00365.00351.00360.0011300040563300
2016-11-01359.00365.00358.00364.008500030838400
2016-10-31358.00366.00358.00361.0013290048098900
2016-10-28365.00367.00356.00359.00396000142675400
2016-10-27364.00365.00359.00364.008960032472100
2016-10-26366.00368.00362.00366.0012230044659800
2016-10-25360.00367.00360.00365.0011720042716000
2016-10-24357.00361.00355.00360.005770020690000
2016-10-21358.00360.00354.00357.009410033620500
2016-10-20347.00357.00346.00356.009950035051900
2016-10-19342.00349.00340.00345.007400025554700
2016-10-18343.00345.00340.00341.007430025401200
2016-10-17342.00347.00341.00345.004050013944900
2016-10-14340.00347.00340.00341.006800023313900
2016-10-13339.00344.00338.00340.004970016888300
2016-10-12336.00343.00335.00338.005610019000700
2016-10-11343.00347.00336.00340.006450022021800
2016-10-07343.00347.00337.00340.005130017475700
2016-10-06337.00345.00337.00344.005580019102300
2016-10-05336.00342.00335.00339.007530025523700
2016-10-04330.00339.00330.00334.006700022466200
2016-10-03338.00354.00325.00326.009320031247100
2016-09-30338.00341.00331.00336.007620025530600
2016-09-29336.00349.00336.00344.009760033445800
2016-09-28331.00340.00331.00339.004940016581500
2016-09-27330.00338.00327.00338.006920023068800
2016-09-26333.00336.00330.00333.004740015777400
2016-09-23328.00333.00324.00333.007820025736900
2016-09-21321.00329.00319.00329.004470014538200
2016-09-20316.00323.00316.00321.00239007662200
2016-09-16312.00319.00312.00319.003480010988400
2016-09-15310.00314.00308.00312.008630026823900
2016-09-14317.00322.00316.00318.003820012184000
2016-09-13321.00322.00320.00321.00184005901800
2016-09-12319.00324.00319.00321.003170010174800
2016-09-09325.00327.00322.00325.005880019123400
2016-09-08323.00325.00320.00322.008040025863400
2016-09-07316.00321.00316.00321.006530020835700
2016-09-06313.00320.00313.00320.004750015017100
2016-09-05310.00313.00310.00313.003750011677700
2016-09-02307.00310.00307.00309.00306009432200
2016-09-01310.00311.00304.00310.009610029495900
2016-08-31311.00311.00309.00310.00238007376000
2016-08-30311.00312.00308.00310.003770011679600
2016-08-29309.00312.00308.00311.007020021736100
2016-08-26311.00311.00308.00308.00284008780200
2016-08-25310.00312.00308.00310.003900012084400
2016-08-24315.00315.00308.00310.0010000031038500
2016-08-23311.00316.00309.00313.007770024213900
2016-08-22315.00315.00310.00314.00295009226100
2016-08-19312.00314.00310.00313.00288008986900
2016-08-18313.00315.00312.00312.004400013778500
2016-08-17307.00315.00307.00314.006600020614200
2016-08-16313.00315.00309.00309.004650014500600
2016-08-15312.00316.00310.00312.003860012084000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog