[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 
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
2016-05-20250.00255.00250.00253.0018800047533000
2016-05-19260.00260.00250.00250.0030700077603000
2016-05-18260.00262.00256.00257.0018700048312000
2016-05-17260.00262.00259.00262.0012300032042000
2016-05-16255.00263.00255.00259.0011700030287000
2016-05-13266.00266.00261.00262.0021700057108000
2016-05-12264.00267.00264.00266.0016900044841000
2016-05-11271.00276.00269.00270.0016000043491000
2016-05-10272.00277.00269.00274.0027400075010000
2016-05-09275.00276.00265.00271.0024500066389000
2016-05-06265.00274.00264.00272.0035900096814000
2016-05-02264.00267.00259.00265.0029800078620000
2016-04-28255.00273.00254.00268.00794000211646000
2016-04-27256.00256.00252.00252.009600024262000
2016-04-26256.00256.00251.00255.0010800027429000
2016-04-25257.00257.00253.00254.0020700052721000
2016-04-22257.00258.00254.00257.0018100046438000
2016-04-21259.00259.00256.00259.0020800053627000
2016-04-20255.00257.00253.00257.0032100082042000
2016-04-19251.00253.00247.00253.0021500053942000
2016-04-18242.00250.00242.00244.0039200095958000
2016-04-15247.00257.00247.00254.0032200081106000
2016-04-14253.00261.00251.00261.0029800076474000
2016-04-13245.00250.00245.00250.0012400030652000
2016-04-12240.00248.00240.00245.0025200061866000
2016-04-11249.00249.00237.00238.0036600088288000
2016-04-08249.00252.00246.00248.0024400060714000
2016-04-07251.00255.00251.00252.005600014139000
2016-04-06250.00256.00247.00252.0015800039823000
2016-04-05255.00257.00248.00250.0015300038470000
2016-04-04252.00258.00252.00257.0016300041572000
2016-04-01261.00261.00248.00248.0031100078853000
2016-03-31267.00267.00259.00260.0023400061330000
2016-03-30271.00271.00267.00268.0010500028233000
2016-03-29269.00271.00267.00270.0020200054481000
2016-03-28267.00270.00264.00270.0016000042926000
2016-03-25266.00268.00263.00264.0021100055983000
2016-03-24273.00274.00267.00267.0015500041690000
2016-03-23273.00276.00271.00274.0016600045419000
2016-03-22268.00272.00266.00272.0024500066108000
2016-03-18263.00271.00259.00271.00377000100239000
2016-03-17266.00268.00261.00263.0013200034947000
2016-03-16264.00268.00261.00262.0013400035291000
2016-03-15261.00266.00261.00266.0015700041506000
2016-03-14259.00263.00258.00261.0015200039631000
2016-03-11254.00257.00250.00256.00434000110099000
2016-03-10257.00257.00246.00252.00401000100647000
2016-03-09255.00256.00254.00254.0012900032832000
2016-03-08255.00257.00254.00256.0013500034507000
2016-03-07256.00258.00253.00254.0012500031896000
2016-03-04251.00256.00251.00256.0012200031016000
2016-03-03247.00252.00247.00252.0014400036044000
2016-03-02246.00249.00246.00248.0019300047768000
2016-03-01242.00244.00239.00243.0017700042870000
2016-02-29250.00250.00243.00243.0017700043516000
2016-02-26254.00256.00246.00248.0030900077563000
2016-02-25247.00254.00247.00253.0020000050251000
2016-02-24248.00250.00246.00247.0015600038744000
2016-02-23254.00256.00248.00248.0014000035164000
2016-02-22249.00255.00249.00254.0013000032857000
2016-02-19249.00252.00246.00249.0017900044526000
2016-02-18247.00252.00247.00249.0019700049143000
2016-02-17249.00249.00243.00244.0020700050869000
2016-02-16256.00256.00249.00249.0027400069082000
2016-02-15255.00257.00251.00256.0011600029594000
2016-02-12255.00259.00245.00247.00437000109180000
2016-02-10270.00270.00258.00259.0021000055079000
2016-02-09269.00269.00265.00265.0022200059237000
2016-02-08266.00274.00266.00274.0014900040310000
2016-02-05268.00269.00264.00266.0011300030137000
2016-02-04273.00274.00268.00270.0016500044824000
2016-02-03272.00273.00270.00273.0015500042125000
2016-02-02268.00273.00268.00272.0018300049606000
2016-02-01266.00271.00266.00267.0027200072830000
2016-01-29260.00265.00255.00265.00394000102093000
2016-01-28258.00262.00257.00261.0018900049245000
2016-01-27254.00259.00254.00258.0015500039847000
2016-01-26253.00256.00251.00251.0022700057450000
2016-01-25255.00257.00252.00255.0021100053626000
2016-01-22249.00253.00247.00253.0028800071911000
2016-01-21254.00255.00243.00243.0037800094371000
2016-01-20262.00262.00256.00256.0027000070017000
2016-01-19266.00266.00261.00262.0016400043116000
2016-01-18265.00266.00262.00264.0015600041168000
2016-01-15268.00268.00266.00268.0018200048584000
2016-01-14265.00268.00263.00266.0033700089352000
2016-01-13269.00271.00266.00269.0015300041202000
2016-01-12270.00270.00265.00265.0032700087469000
2016-01-08272.00274.00269.00269.0029200079214000
2016-01-07274.00277.00272.00272.0017300047345000
2016-01-06277.00279.00272.00274.0032300088650000
2016-01-05271.00277.00270.00276.0026300071975000
2016-01-04280.00280.00271.00271.0018800051696000
2015-12-30278.00281.00278.00280.0014500040479000
2015-12-29275.00277.00274.00276.0018400050711000
2015-12-28276.00277.00275.00276.006500017953000
2015-12-25275.00277.00273.00274.00411000112827000
2015-12-24272.00276.00272.00275.0021000057606000
2015-12-22271.00272.00268.00271.0016000043218000
2015-12-21269.00271.00266.00270.0023500063275000
2015-12-18273.00274.00268.00268.0024900067454000
2015-12-17273.00274.00270.00272.0025300068839000
2015-12-16267.00269.00267.00269.0018400049341000
2015-12-15270.00270.00266.00266.0017800047620000
2015-12-14271.00271.00268.00270.0022500060645000
2015-12-11275.00275.00273.00273.00366000100575000
2015-12-10277.00278.00274.00274.00504000139213000
2015-12-09276.00279.00275.00277.0025800071381000
2015-12-08279.00279.00276.00276.0015000041585000
2015-12-07278.00281.00278.00279.0022300062342000
2015-12-04275.00280.00273.00279.00508000140791000
2015-12-03282.00282.00277.00278.0012200034030000
2015-12-02283.00284.00280.00281.0013600038259000
2015-12-01277.00284.00277.00283.0025700072288000
2015-11-30278.00278.00275.00277.0019900054966000
2015-11-27279.00279.00276.00277.0013700037966000
2015-11-26278.00278.00275.00278.0017600048748000

   ※ 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