[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 
2017-12-152709.002711.002677.002677.003320089200200
2017-12-142674.002714.002654.002711.003470093562500
2017-12-132665.002673.002652.002669.002330062065700
2017-12-122695.002695.002660.002661.001790047832600
2017-12-112683.002693.002661.002692.0046100123515200
2017-12-082647.002674.002647.002673.0052900140477200
2017-12-072646.002655.002636.002647.002690071156600
2017-12-062661.002675.002641.002643.002020053548200
2017-12-052630.002675.002627.002674.002150057165700
2017-12-042659.002663.002639.002641.001750046382100
2017-12-012660.002660.002635.002648.002480065659500
2017-11-302666.002681.002644.002657.002530067305100
2017-11-292637.002664.002635.002661.002010053333300
2017-11-282632.002653.002632.002632.001980052272700
2017-11-272650.002654.002631.002633.002150056680900
2017-11-242648.002653.002636.002645.002260059770800
2017-11-222664.002664.002637.002648.001600042367500
2017-11-212641.002664.002641.002652.001320035010600
2017-11-202631.002650.002631.002633.001290034010600
2017-11-172683.002685.002637.002646.002890076778100
2017-11-162663.002699.002660.002675.002990080034800
2017-11-152730.002730.002683.002695.003210086860700
2017-11-142745.002754.002730.002741.002240061450200
2017-11-132787.002787.002760.002760.001890052372100
2017-11-102800.002817.002785.002787.002290064063300
2017-11-092826.002858.002806.002824.0047000133144700
2017-11-082810.002822.002798.002822.002050057641000
2017-11-072810.002832.002787.002832.002990084161800
2017-11-062822.002840.002811.002821.002370066905300
2017-11-022827.002827.002805.002822.001720048468900
2017-11-012837.002840.002794.002830.0051100143964200
2017-10-312818.002840.002801.002837.0062600176954800
2017-10-302815.002830.002748.002830.00255800719101400
2017-10-272866.002879.002804.002820.0078900223217500
2017-10-262906.002984.002906.002980.003240095798200
2017-10-253015.003025.002928.002937.0045100134046300
2017-10-242960.003010.002960.003005.0038900116506500
2017-10-232933.002984.002932.002960.003340098926800
2017-10-202897.002965.002887.002914.003120091303400
2017-10-192960.002960.002905.002915.002850083545500
2017-10-182901.002967.002866.002963.0069900205148600
2017-10-172835.002872.002835.002865.001930055180600
2017-10-162862.002908.002845.002871.003260093891400
2017-10-132834.002898.002830.002863.002890082767800
2017-10-122842.002870.002823.002852.002390068034000
2017-10-112842.002852.002824.002842.001660047116500
2017-10-102844.002859.002813.002841.002880081671900
2017-10-062850.002850.002823.002828.001370038824700
2017-10-052796.002868.002795.002848.002770078230700
2017-10-042819.002870.002812.002842.001160033030500
2017-10-032865.002874.002855.002869.001290036979700
2017-10-022820.002858.002818.002851.001570044586500
2017-09-292818.002824.002790.002820.002080058384800
2017-09-282794.002826.002760.002820.0050400140978800
2017-09-272802.002859.002781.002810.0035800100503700
2017-09-26286.00291.00286.00291.0033500096749000
2017-09-25275.00286.00275.00286.00384000108208000
2017-09-22275.00276.00274.00275.0015300042062000
2017-09-21276.00277.00274.00275.0021300058615000
2017-09-20272.00275.00272.00275.0020000054815000
2017-09-19276.00276.00273.00274.0019300052978000
2017-09-15272.00274.00270.00274.00550000150171000
2017-09-14272.00274.00271.00272.0019100052002000
2017-09-13271.00275.00270.00274.0021300058058000
2017-09-12278.00278.00271.00271.00447000122284000
2017-09-11276.00277.00275.00276.0018900052184000
2017-09-08276.00277.00272.00273.0036300099868000
2017-09-07276.00278.00275.00277.0017800049236000
2017-09-06276.00276.00273.00275.0019400053252000
2017-09-05279.00279.00274.00277.0022600062557000
2017-09-04293.00293.00278.00279.00378000106903000
2017-09-01295.00299.00294.00297.0013500039983000
2017-08-31292.00296.00292.00295.0015200044727000
2017-08-30286.00293.00286.00292.0017500050773000
2017-08-29292.00293.00285.00286.0020800060167000
2017-08-28290.00292.00290.00292.0013900040434000
2017-08-25287.00290.00286.00290.0015500044749000
2017-08-24282.00288.00281.00286.0013700039043000
2017-08-23289.00289.00283.00283.0022900065336000
2017-08-22290.00291.00288.00289.0016700048308000
2017-08-21287.00290.00287.00290.0014400041535000
2017-08-18285.00290.00285.00289.0014400041478000
2017-08-17285.00290.00284.00289.0013900039985000
2017-08-16287.00287.00284.00285.0016600047406000
2017-08-15285.00288.00283.00287.0021000060135000
2017-08-14282.00283.00277.00281.0015200042770000
2017-08-10282.00283.00280.00281.0018000050554000
2017-08-09280.00283.00278.00281.0025400071201000
2017-08-08285.00285.00284.00285.008300023644000
2017-08-07284.00285.00283.00285.0013300037813000
2017-08-04281.00285.00280.00282.0020200056870000
2017-08-03281.00282.00279.00281.0014600040975000
2017-08-02282.00282.00279.00282.0010400029171000
2017-08-01277.00282.00277.00281.0023800066582000
2017-07-31278.00279.00277.00277.0015700043594000
2017-07-28274.00278.00274.00278.0023600065262000
2017-07-27270.00274.00270.00274.0012700034658000
2017-07-26269.00270.00268.00270.006800018312000
2017-07-25272.00272.00268.00269.00411000111311000
2017-07-24270.00273.00270.00272.0023900064857000
2017-07-21272.00272.00271.00272.007600020656000
2017-07-20270.00272.00269.00272.0012500033847000
2017-07-19269.00270.00269.00270.006300016970000
2017-07-18269.00269.00268.00268.004900013145000
2017-07-14269.00270.00267.00268.0011800031657000
2017-07-13269.00270.00268.00269.006000016120000
2017-07-12269.00271.00269.00269.0010200027499000
2017-07-11267.00270.00266.00269.0016100043221000
2017-07-10272.00272.00267.00267.00385000103760000
2017-07-07270.00271.00269.00270.0017100046175000
2017-07-06270.00272.00270.00271.0011200030377000
2017-07-05269.00271.00268.00271.0018200049098000
2017-07-04268.00270.00268.00269.0015000040345000
2017-07-03267.00269.00267.00268.0018700050083000
2017-06-30270.00270.00265.00265.00374000100231000
2017-06-29269.00270.00268.00270.0013500036334000
2017-06-28266.00269.00266.00267.0015500041419000
2017-06-27270.00271.00268.00268.0018300049266000
2017-06-26269.00270.00269.00269.007300019649000
2017-06-23269.00270.00269.00269.008900023982000
2017-06-22267.00270.00267.00269.007100019114000
2017-06-21269.00270.00268.00268.0013000034937000
2017-06-20269.00270.00268.00270.0015800042590000
2017-06-19268.00269.00268.00269.0012000032207000
2017-06-16266.00269.00265.00266.0035900095674000
2017-06-15266.00267.00265.00266.008600022879000
2017-06-14266.00268.00266.00266.0011400030373000
2017-06-13265.00267.00265.00267.0010200027171000
2017-06-12266.00267.00265.00265.0014500038558000
2017-06-09266.00267.00266.00266.0020300054007000
2017-06-08270.00270.00268.00268.0014500038998000
2017-06-07269.00269.00267.00269.0021100056638000
2017-06-06269.00269.00268.00269.008400022561000
2017-06-05268.00269.00266.00269.006400017174000
2017-06-02268.00270.00267.00270.0017000045728000
2017-06-01265.00269.00263.00268.0017000045254000
2017-05-31266.00266.00261.00262.0020100052806000
2017-05-30265.00266.00263.00265.0010100026701000
2017-05-29267.00267.00265.00266.004400011702000
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

   ※ 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。 

Twitter