[9536 東証1部] 西部瓦斯 日足 時系列データ

[9536 東証1部] 西部瓦斯 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26270.00270.00267.00267.0020700055600000
2017-05-25268.00270.00268.00270.0014200038213000
2017-05-24268.00269.00268.00268.008500022785000
2017-05-23266.00268.00266.00268.007300019539000
2017-05-22264.00266.00264.00265.008000021202000
2017-05-19267.00267.00264.00266.0011000029196000
2017-05-18264.00267.00264.00267.009400025036000
2017-05-17264.00267.00264.00267.0012200032373000
2017-05-16263.00265.00263.00265.008100021398000
2017-05-15260.00264.00260.00263.007700020208000
2017-05-12263.00264.00261.00263.0011900031288000
2017-05-11264.00265.00263.00264.0011500030355000
2017-05-10263.00265.00262.00265.0024500064662000
2017-05-09264.00264.00261.00261.0019800051880000
2017-05-08262.00264.00261.00263.0033400087677000
2017-05-02260.00261.00260.00260.0012800033331000
2017-05-01256.00260.00256.00260.0012700032732000
2017-04-28257.00261.00257.00257.00428000110890000
2017-04-27256.00258.00253.00254.0017700045118000
2017-04-26254.00255.00253.00255.006200015784000
2017-04-25252.00254.00250.00253.0020800052520000
2017-04-24250.00253.00248.00252.0011100027823000
2017-04-21247.00250.00247.00250.0020500050958000
2017-04-20250.00250.00246.00247.0011400028197000
2017-04-19250.00253.00248.00248.0019300048161000
2017-04-18249.00252.00248.00252.0013100032792000
2017-04-17245.00248.00245.00247.009100022389000
2017-04-14245.00245.00244.00244.0014900036414000
2017-04-13246.00249.00245.00247.0017900044169000
2017-04-12248.00248.00245.00246.0014000034497000
2017-04-11251.00251.00250.00250.008800022037000
2017-04-10253.00253.00251.00251.0010200025710000
2017-04-07253.00254.00251.00251.0024600062102000
2017-04-06255.00256.00253.00254.0013100033353000
2017-04-05257.00257.00256.00256.0010400026667000
2017-04-04255.00258.00255.00257.0015900040815000
2017-04-03256.00259.00254.00257.0020400052379000
2017-03-31260.00260.00256.00256.0024100062027000
2017-03-30262.00263.00258.00259.0012000031234000
2017-03-29262.00262.00261.00262.008800023015000
2017-03-28260.00264.00259.00264.0029000076281000
2017-03-27257.00260.00257.00260.0011600030088000
2017-03-24257.00260.00256.00260.0020400052617000
2017-03-23257.00257.00256.00257.008800022593000
2017-03-22258.00258.00256.00257.0011600029832000
2017-03-21258.00259.00257.00258.008100020898000
2017-03-17258.00260.00258.00258.001710000441307000
2017-03-16256.00260.00256.00260.0016500042726000
2017-03-15257.00257.00255.00257.0019000048668000
2017-03-14259.00259.00257.00258.0015900041051000
2017-03-13259.00260.00258.00259.0010500027196000
2017-03-10261.00261.00258.00258.0038400099812000
2017-03-09257.00258.00256.00256.0017100043902000
2017-03-08257.00258.00257.00258.0014000036036000
2017-03-07258.00258.00257.00257.008300021354000
2017-03-06261.00262.00258.00258.0016100041750000
2017-03-03264.00265.00261.00261.0015800041479000
2017-03-02267.00267.00263.00265.0020800055157000
2017-03-01264.00265.00264.00265.007500019864000
2017-02-28268.00269.00264.00264.0019500051995000
2017-02-27265.00267.00263.00267.0017900047571000
2017-02-24266.00267.00265.00266.0011900031662000
2017-02-23264.00266.00264.00266.0012600033391000
2017-02-22263.00264.00263.00263.008300021847000
2017-02-21262.00264.00262.00263.006200016302000
2017-02-20262.00262.00259.00262.007600019853000
2017-02-17263.00264.00261.00263.0016100042290000
2017-02-16264.00264.00263.00263.00370009744000
2017-02-15263.00264.00262.00263.0013600035755000
2017-02-14263.00263.00261.00261.0013100034266000
2017-02-13265.00265.00262.00263.0011900031339000
2017-02-10259.00263.00259.00262.0021000054818000
2017-02-09257.00259.00257.00257.0013100033759000
2017-02-08256.00257.00256.00257.005200013337000
2017-02-07254.00257.00254.00256.0010000025564000
2017-02-06256.00256.00254.00255.006700017091000
2017-02-03253.00257.00252.00254.0015900040472000
2017-02-02255.00255.00253.00253.008000020313000
2017-02-01255.00257.00254.00254.0016900043141000
2017-01-31256.00257.00255.00255.0010500026837000
2017-01-30258.00260.00256.00258.0012800032939000
2017-01-27260.00263.00260.00260.0023700061830000
2017-01-26258.00260.00258.00260.0015100039122000
2017-01-25258.00258.00257.00257.0014400037090000
2017-01-24258.00258.00256.00257.0019600050417000
2017-01-23255.00257.00255.00256.008100020719000
2017-01-20254.00256.00254.00256.008800022463000
2017-01-19256.00256.00254.00254.009000022935000
2017-01-18256.00256.00253.00254.009200023416000
2017-01-17256.00257.00253.00254.0017200043748000
2017-01-16255.00256.00254.00256.0014500037014000
2017-01-13253.00255.00253.00255.0010600026923000
2017-01-12257.00257.00253.00253.0013500034336000
2017-01-11257.00257.00255.00256.007200018457000
2017-01-10259.00259.00255.00256.0020300052127000
2017-01-06254.00258.00254.00258.0020500052578000
2017-01-05256.00256.00253.00254.0022000056049000
2017-01-04253.00256.00253.00256.0027500070134000
2016-12-30251.00252.00251.00252.009900024904000
2016-12-29255.00255.00252.00253.0016900042839000
2016-12-28253.00255.00253.00255.009200023384000
2016-12-27255.00255.00251.00253.0015000037969000
2016-12-26255.00256.00253.00255.0015800040186000
2016-12-22255.00256.00253.00255.0033800086058000
2016-12-21256.00257.00252.00255.0023700060311000
2016-12-20255.00256.00253.00256.0019400049545000
2016-12-19254.00256.00252.00255.0018400046737000
2016-12-16256.00256.00253.00253.0018300046491000
2016-12-15255.00257.00254.00255.0017900045682000
2016-12-14256.00257.00254.00254.0022100056418000
2016-12-13250.00256.00250.00256.0030200076519000
2016-12-12254.00254.00251.00253.0034000086040000
2016-12-09253.00254.00249.00252.00626000157709000
2016-12-08249.00254.00249.00253.00576000144846000
2016-12-07246.00248.00246.00248.0018400045539000
2016-12-06243.00247.00243.00246.0028200069109000
2016-12-05245.00245.00243.00243.0024300059215000
2016-12-02247.00248.00245.00245.0018500045497000
2016-12-01247.00248.00246.00246.0018000044415000
2016-11-30247.00248.00245.00246.0015500038215000
2016-11-29245.00247.00245.00247.0010200025163000
2016-11-28245.00246.00244.00246.0017300042425000
2016-11-25244.00245.00243.00245.0018900046173000
2016-11-24245.00245.00243.00243.008900021684000
2016-11-22243.00245.00243.00244.0012600030741000
2016-11-21245.00245.00242.00243.0012000029228000
2016-11-18244.00244.00242.00243.0027900067815000
2016-11-17243.00244.00242.00242.0012600030557000
2016-11-16244.00245.00242.00244.0021000051117000
2016-11-15243.00243.00241.00243.0014000033922000
2016-11-14244.00245.00241.00242.0022300054101000
2016-11-11246.00246.00241.00243.0025300061490000
2016-11-10243.00245.00241.00244.0028300068826000
2016-11-09244.00244.00238.00238.0040400096996000
2016-11-08244.00245.00242.00243.0010900026513000
2016-11-07243.00246.00243.00244.0013300032470000
2016-11-04246.00246.00242.00242.0024200058862000
2016-11-02248.00248.00245.00247.0017000041915000
2016-11-01246.00249.00246.00248.0018400045514000
2016-10-31251.00251.00245.00246.0030300074841000
2016-10-28253.00254.00250.00252.0030800077598000
2016-10-27252.00253.00250.00252.0019800049775000
2016-10-26252.00253.00250.00251.0024900062449000
2016-10-25253.00254.00252.00253.0026300066483000
2016-10-24252.00254.00251.00253.0021400054041000
2016-10-21254.00254.00250.00252.0011100027939000
2016-10-20251.00255.00250.00254.0018300046216000
2016-10-19252.00253.00250.00251.0015000037647000
2016-10-18251.00251.00250.00250.007900019772000
2016-10-17248.00253.00248.00252.0015000037790000
2016-10-14251.00252.00249.00250.0011200028038000
2016-10-13246.00251.00246.00251.0024100060190000
2016-10-12244.00248.00244.00246.0034200084165000
2016-10-11247.00247.00244.00246.0016200039879000
2016-10-07248.00248.00244.00245.0019700048338000
2016-10-06253.00253.00247.00247.0028400070783000
2016-10-05253.00255.00251.00252.0025200063638000
2016-10-04249.00253.00249.00253.0022800057423000
2016-10-03251.00251.00249.00249.008100020238000
2016-09-30249.00252.00248.00249.0018400045877000
2016-09-29255.00257.00255.00257.0016700042777000
2016-09-28255.00256.00250.00253.0014100035704000
2016-09-27248.00261.00247.00261.0029400074958000
2016-09-26257.00257.00252.00253.0010300026111000
2016-09-23258.00261.00253.00258.00409000105380000
2016-09-21249.00258.00249.00258.0031100078898000
2016-09-20246.00251.00246.00249.0021500053529000
2016-09-16243.00247.00243.00247.0012400030442000
2016-09-15243.00243.00242.00242.006800016491000
2016-09-14244.00245.00243.00244.0010000024427000
2016-09-13249.00249.00244.00245.006600016204000
2016-09-12248.00249.00244.00248.0017500043064000
2016-09-09249.00250.00248.00249.0018300045557000
2016-09-08249.00250.00248.00249.0012800031857000
2016-09-07245.00249.00244.00249.0017000042126000
2016-09-06244.00248.00244.00245.009500023357000
2016-09-05243.00246.00243.00244.009700023688000
2016-09-02245.00245.00242.00242.0011600028172000
2016-09-01244.00245.00244.00245.007500018313000
2016-08-31240.00244.00240.00244.009700023534000
2016-08-30242.00242.00239.00239.0010600025479000
2016-08-29241.00243.00241.00243.008400020346000
2016-08-26244.00244.00240.00240.0017600042627000
2016-08-25245.00245.00244.00244.008300020294000
2016-08-24244.00250.00243.00244.0013900034189000
2016-08-23242.00244.00241.00244.0011200027273000
2016-08-22241.00243.00239.00242.0014300034442000
2016-08-19241.00242.00240.00240.008700020946000
2016-08-18240.00241.00240.00240.0015800037995000
2016-08-17242.00242.00240.00241.0018200043901000
2016-08-16248.00248.00243.00243.0016000039128000
2016-08-15247.00250.00247.00248.00400009919000
2016-08-12249.00249.00248.00249.005100012692000
2016-08-10249.00249.00246.00247.009800024283000
2016-08-09247.00248.00247.00248.005900014613000
2016-08-08243.00247.00243.00247.0017900043823000
2016-08-05244.00245.00244.00244.009800023931000
2016-08-04244.00246.00243.00244.0010500025636000
2016-08-03246.00246.00243.00243.0015900038851000
2016-08-02249.00252.00247.00248.0031600078698000
2016-08-01256.00256.00250.00251.0013200033406000
2016-07-29262.00262.00253.00256.0027000069017000
2016-07-28259.00261.00257.00261.0027600071634000
2016-07-27256.00257.00252.00257.0019800050412000
2016-07-26255.00255.00252.00254.0029600075310000
2016-07-25251.00255.00251.00255.0023500059358000
2016-07-22248.00251.00248.00251.0011900029714000
2016-07-21249.00251.00248.00249.0019300048078000
2016-07-20246.00248.00245.00248.009400023173000
2016-07-19245.00248.00245.00246.0019600048268000
2016-07-15242.00246.00242.00243.0016400040002000
2016-07-14243.00246.00242.00242.0017700042999000
2016-07-13243.00245.00242.00242.0019000046169000
2016-07-12243.00246.00241.00242.0034900084836000
2016-07-11243.00243.00240.00242.0038500093187000
2016-07-08245.00245.00242.00242.0023000055899000
2016-07-07246.00247.00243.00244.0015200037229000
2016-07-06249.00249.00245.00247.0031100076726000
2016-07-05249.00251.00248.00250.007500018721000
2016-07-04251.00253.00248.00249.0016600041487000
2016-07-01249.00252.00249.00251.0024700061919000
2016-06-30250.00251.00248.00249.0033900084651000
2016-06-29250.00251.00247.00250.0027800069236000
2016-06-28246.00250.00246.00247.0015600038704000
2016-06-27241.00249.00241.00249.0020800051013000
2016-06-24249.00250.00240.00240.0026200064149000
2016-06-23249.00250.00248.00249.007800019406000
2016-06-22248.00248.00247.00248.008200020329000
2016-06-21247.00249.00244.00248.0012800031553000
2016-06-20248.00250.00247.00247.009300023118000
2016-06-17243.00248.00242.00248.0031300077114000
2016-06-16244.00245.00240.00240.0017600042493000
2016-06-15244.00245.00241.00244.0013300032427000
2016-06-14247.00248.00242.00243.0026600064972000
2016-06-13252.00252.00247.00247.0015100037554000
2016-06-10262.00263.00255.00256.00409000106462000
2016-06-09261.00262.00260.00261.008800022958000
2016-06-08260.00261.00257.00261.0010900028321000
2016-06-07253.00257.00253.00257.0019300049370000
2016-06-06249.00254.00249.00254.0011300028543000
2016-06-03251.00253.00251.00253.0012600031794000
2016-06-02250.00251.00249.00250.0012400031052000
2016-06-01252.00255.00250.00252.0021000053005000
2016-05-31250.00252.00250.00252.008600021589000
2016-05-30251.00253.00250.00250.0014800037127000
2016-05-27252.00252.00250.00252.008700021897000
2016-05-26250.00251.00248.00250.0012000029971000
2016-05-25253.00255.00248.00249.0035800089866000
2016-05-24253.00255.00251.00252.0014300036100000
2016-05-23253.00253.00252.00253.005600014166000

   ※ 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