[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 
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
2016-08-12313.00314.00309.00312.006290019631300
2016-08-10308.00311.00308.00310.00186005750800
2016-08-09309.00309.00305.00308.00194005955500
2016-08-08309.00312.00302.00307.008600026130600
2016-08-05308.00309.00306.00308.00158004858400
2016-08-04310.00311.00306.00306.00227006978600
2016-08-03306.00310.00306.00307.003300010149200
2016-08-02314.00314.00307.00308.003800011819100
2016-08-01314.00315.00311.00314.004200013143900
2016-07-29314.00317.00312.00314.003420010735300
2016-07-28317.00317.00310.00313.004530014196400
2016-07-27315.00319.00315.00316.004470014156300
2016-07-26316.00318.00311.00311.004040012676300
2016-07-25313.00318.00313.00316.00227007161900
2016-07-22310.00314.00310.00313.00274008529300
2016-07-21315.00315.00311.00313.00253007909000
2016-07-20310.00315.00310.00313.00244007630800
2016-07-19312.00314.00311.00314.005000015625100
2016-07-15309.00313.00309.00310.00303009425800
2016-07-14310.00313.00307.00309.004710014592200
2016-07-13314.00315.00311.00312.005390016851000
2016-07-12313.00315.00311.00313.004270013359500
2016-07-11307.00314.00307.00312.005470016976200
2016-07-08306.00306.00302.00302.00302009153900
2016-07-07307.00308.00304.00305.00270008220700
2016-07-06311.00311.00305.00307.003880011952500
2016-07-05311.00315.00311.00313.00220006898900
2016-07-04313.00317.00311.00316.00232007298100
2016-07-01313.00316.00311.00313.00258008100000
2016-06-30315.00315.00312.00313.004660014637000
2016-06-29312.00318.00310.00317.00238007502900
2016-06-28302.00319.00302.00309.006570020418800
2016-06-27301.00306.00299.00302.006990021088900
2016-06-24312.00316.00296.00300.009170027665500
2016-06-23316.00317.00301.00312.009070028125000
2016-06-22321.00323.00315.00316.005210016540500
2016-06-21323.00327.00320.00321.003460011131700
2016-06-20326.00332.00325.00325.00268008746800
2016-06-17321.00325.00317.00323.003340010744400
2016-06-16330.00332.00306.00313.007650024204800
2016-06-15332.00338.00329.00330.005610018607800
2016-06-14333.00338.00330.00332.004950016443300
2016-06-13341.00341.00334.00334.006300021205000
2016-06-10341.00341.00339.00341.006440021942300
2016-06-09340.00341.00337.00338.005220017652600
2016-06-08341.00341.00338.00341.006170020947600
2016-06-07342.00344.00340.00342.00274009367700
2016-06-06338.00344.00337.00343.004530015453000
2016-06-03342.00345.00337.00340.005890020078500
2016-06-02345.00347.00344.00344.003300011406700
2016-06-01347.00352.00347.00347.004830016842800
2016-05-31349.00353.00349.00352.003000010537900
2016-05-30347.00352.00347.00352.00183006414000
2016-05-27355.00355.00343.00345.005270018345700
2016-05-26347.00352.00347.00351.005660019847300
2016-05-25347.00349.00346.00347.00190006593800
2016-05-24345.00348.00343.00343.003110010748000
2016-05-23351.00351.00342.00345.00287009919600
2016-05-20346.00352.00345.00348.005110017789600
2016-05-19352.00352.00346.00347.003600012562900
2016-05-18345.00353.00340.00350.008260028687800
2016-05-17344.00348.00341.00346.006230021482800
2016-05-16343.00349.00342.00342.004940017028000
2016-05-13356.00356.00344.00344.006220021637700
2016-05-12343.00358.00339.00356.0015550054960900
2016-05-11349.00352.00346.00347.005880020528500
2016-05-10345.00350.00338.00348.006470022319600
2016-05-09348.00348.00342.00343.004960017060300
2016-05-06344.00346.00338.00344.006510022277000
2016-05-02350.00350.00340.00342.0012870044274700
2016-04-28353.00358.00350.00353.0013970049384600
2016-04-27359.00359.00351.00352.0012520044234100
2016-04-26360.00360.00354.00357.007140025500200
2016-04-25365.00365.00357.00360.008600030999400
2016-04-22368.00369.00363.00365.008370030539200
2016-04-21370.00370.00366.00369.006130022568200
2016-04-20369.00371.00366.00366.005580020542100
2016-04-19370.00370.00365.00366.005630020625200
2016-04-18365.00366.00360.00364.005210018971600
2016-04-15367.00374.00366.00371.003960014701800
2016-04-14366.00375.00362.00373.009590035449900
2016-04-13365.00371.00362.00363.007730028250000
2016-04-12356.00367.00354.00364.009900035865300
2016-04-11362.00362.00353.00357.006810024308800
2016-04-08355.00366.00353.00361.008180029404100
2016-04-07364.00367.00360.00364.007990029068600
2016-04-06360.00360.00352.00358.009310033239700
2016-04-05372.00374.00362.00362.009810035829000
2016-04-04365.00380.00365.00375.0011850044308500
2016-04-01381.00383.00363.00370.0019510072835200
2016-03-31388.00389.00384.00384.0014630056532600
2016-03-30388.00389.00383.00386.0015930061516300
2016-03-29382.00388.00377.00385.0019120073126200
2016-03-28386.00390.00382.00390.00324900125596300
2016-03-25387.00390.00384.00387.0021390082822500
2016-03-24385.00388.00381.00387.0017250066378600
2016-03-23384.00387.00379.00386.0022780087421100
2016-03-22379.00383.00376.00383.00273500103906300
2016-03-18373.00378.00370.00375.0021600080793800
2016-03-17374.00375.00371.00373.0020520076634500
2016-03-16376.00377.00370.00375.001385700519462100
2016-03-15370.00375.00370.00373.0021800081104400
2016-03-14374.00374.00369.00372.00285400105937800
2016-03-11370.00372.00368.00371.0015610057831400
2016-03-10374.00374.00367.00370.0025520094661200
2016-03-09375.00376.00369.00373.00502000187126200
2016-03-08362.00378.00357.00376.00791000291327900
2016-03-07365.00369.00362.00363.0014480052764400
2016-03-04357.00365.00357.00363.00277300100162900
2016-03-03357.00361.00357.00358.0023430084134600
2016-03-02364.00364.00356.00361.00439200158578400
2016-03-01367.00367.00360.00365.0023670086443400
2016-02-29365.00373.00365.00366.00401700147638200
2016-02-26372.00385.00362.00362.00945400352763600
2016-02-25397.00412.00397.00411.00185007550500
2016-02-24400.00404.00390.00395.004440017669800
2016-02-23408.00408.00398.00400.00195007837500
2016-02-22408.00411.00400.00405.00217008791700
2016-02-19401.00412.00398.00409.002900011696200
2016-02-18413.00413.00403.00407.0092003757900
2016-02-17408.00410.00401.00406.00156006334000
2016-02-16407.00413.00400.00411.00228009333900
2016-02-15401.00417.00401.00406.003870015771100
2016-02-12395.00419.00392.00393.005960024031200
2016-02-10409.00428.00399.00399.003110012591600
2016-02-09406.00428.00406.00407.00233009595600
2016-02-08408.00426.00408.00424.00104004351500
2016-02-05415.00421.00408.00413.00124005119800
2016-02-04415.00423.00415.00416.00121005057700
2016-02-03422.00422.00415.00419.00206008618000
2016-02-02417.00425.00416.00424.00216009089800
2016-02-01415.00419.00413.00415.00237009853500
2016-01-29406.00413.00400.00413.00185007526100
2016-01-28406.00408.00403.00404.00162006565600
2016-01-27398.00406.00398.00406.00140005654300
2016-01-26403.00403.00395.00395.00143005702700
2016-01-25402.00405.00400.00403.0093003747600
2016-01-22392.00403.00385.00402.00250009923300
2016-01-21390.00392.00378.00378.004860018811000
2016-01-20399.00403.00392.00392.003810015111700
2016-01-19405.00406.00396.00398.00240009591800
2016-01-18398.00408.00398.00402.002630010546500
2016-01-15418.00421.00407.00408.002470010197600
2016-01-14423.00423.00403.00410.005670023310900
2016-01-13417.00429.00417.00425.00161006828500
2016-01-12421.00425.00417.00417.004180017542200
2016-01-08425.00435.00421.00423.003270013940400
2016-01-07427.00432.00422.00426.002460010496900
2016-01-06432.00432.00424.00426.003460014833400
2016-01-05436.00436.00431.00432.00139006026400
2016-01-04440.00448.00433.00433.00215009396600
2015-12-30443.00443.00432.00441.00180007891100
2015-12-29441.00449.00419.00437.003390014778300
2015-12-28433.00440.00433.00439.0066002885100
2015-12-25435.00441.00428.00431.00147006349600
2015-12-24439.00445.00430.00432.00147006411000
2015-12-22432.00433.00427.00428.00161006919900
2015-12-21430.00432.00425.00427.002700011545000
2015-12-18442.00443.00433.00433.00179007813500
2015-12-17443.00443.00430.00435.002770012074200
2015-12-16431.00439.00430.00432.002500010799500
2015-12-15435.00440.00431.00431.00168007283200
2015-12-14440.00440.00431.00438.00185008068100
2015-12-11441.00447.00441.00446.005890026025300
2015-12-10452.00455.00448.00449.002640011904300
2015-12-09454.00459.00449.00452.003890017576200
2015-12-08457.00463.00454.00459.002300010546300
2015-12-07464.00464.00457.00458.00189008673900
2015-12-04465.00465.00460.00460.003100014316800
2015-12-03468.00477.00466.00470.002260010611600

   ※ 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