[9537 東証2部] 北陸瓦斯 日足 時系列データ

[9537 東証2部] 北陸瓦斯 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172849.002860.002849.002849.00560015965600
2017-11-162861.002899.002861.002899.0016004587300
2017-11-152875.002875.002861.002861.00300859700
2017-11-142927.002927.002900.002900.009002626100
2017-11-132890.002976.002890.002976.006001764300
2017-11-102880.002880.002880.002880.005001440000
2017-11-092880.002880.002880.002880.005001440000
2017-11-082871.002876.002871.002875.0015004310600
2017-11-072896.002925.002895.002895.008002322700
2017-11-062921.002966.002880.002887.0025007272800
2017-11-022848.003000.002848.002880.00780022668000
2017-11-012885.002885.002860.002862.0020005741800
2017-10-312860.002860.002860.002860.00100286000
2017-10-302871.002871.002871.002871.00100287100
2017-10-272864.002880.002864.002864.007002010500
2017-10-262864.002864.002864.002864.00300859200
2017-10-252870.002877.002864.002864.0012003447600
2017-10-242871.002871.002865.002865.0010002868000
2017-10-232865.002865.002855.002860.008002288600
2017-10-202865.002865.002862.002862.006001717800
2017-10-192865.002874.002865.002874.00300860400
2017-10-182863.002870.002863.002865.008002292500
2017-10-1700
2017-10-162856.002878.002856.002860.0028008023000
2017-10-132840.002840.002840.002840.00100284000
2017-10-122845.002845.002831.002831.006001701400
2017-10-112830.002830.002830.002830.00100283000
2017-10-102837.002837.002837.002837.005001418500
2017-10-062835.002835.002835.002835.00300850500
2017-10-052845.002845.002844.002844.00200568900
2017-10-042844.002844.002826.002826.006001699800
2017-10-032844.002844.002844.002844.00300853200
2017-10-022831.002844.002811.002844.0013003676200
2017-09-292816.002830.002816.002830.006001693800
2017-09-282850.002850.002750.002835.0028007882200
2017-09-272858.002858.002858.002858.00100285800
2017-09-262855.002858.002855.002858.0012003428100
2017-09-252836.002857.002836.002855.007001994800
2017-09-222860.002887.002830.002858.0033009423000
2017-09-212826.002830.002826.002830.0010002826600
2017-09-2000
2017-09-192820.002861.002812.002821.00440012431200
2017-09-152870.002870.002870.002870.00100287000
2017-09-142845.002845.002845.002845.00200569000
2017-09-132889.002892.002889.002889.009002601100
2017-09-122834.002939.002834.002889.0022006366300
2017-09-112849.002850.002831.002831.008002271400
2017-09-082836.002837.002836.002837.00300850900
2017-09-0700
2017-09-062852.002921.002850.002850.0010002885100
2017-09-052886.002930.002850.002852.0022006335200
2017-09-042864.002946.002823.002945.00930026597500
2017-09-012864.002864.002831.002864.006001708500
2017-08-3100
2017-08-3000
2017-08-292821.002899.002821.002873.0019005451200
2017-08-282859.002859.002812.002836.0018005088700
2017-08-252855.002859.002855.002859.00200571400
2017-08-242844.002855.002844.002855.0015004273400
2017-08-2300
2017-08-222830.002830.002830.002830.00100283000
2017-08-212841.002842.002841.002841.004001136500
2017-08-182814.002814.002814.002814.00300844200
2017-08-1700
2017-08-162813.002824.002813.002816.004001126600
2017-08-152844.002844.002844.002844.008002275200
2017-08-1400
2017-08-102839.002839.002839.002839.00200567800
2017-08-092847.002847.002802.002802.005001414400
2017-08-082848.002848.002848.002848.00100284800
2017-08-072849.002849.002847.002847.00200569600
2017-08-042865.002865.002850.002850.006001712900
2017-08-032850.002866.002850.002865.0010002858600
2017-08-022850.002850.002850.002850.00200570000
2017-08-012824.002840.002812.002840.0011003115800
2017-07-312857.002857.002807.002855.006001708800
2017-07-282869.002873.002800.002800.0023006545800
2017-07-272855.002856.002853.002854.0015004281400
2017-07-262879.002879.002852.002852.0013003740000
2017-07-252854.002854.002813.002824.006001695400
2017-07-242820.002837.002820.002837.0012003396800
2017-07-212821.002875.002821.002856.0028007946300
2017-07-202830.002830.002829.002830.006001697900
2017-07-192814.002830.002810.002830.0022006203900
2017-07-182799.002811.002799.002811.008002242400
2017-07-142799.002799.002799.002799.004001119600
2017-07-132788.002789.002780.002784.009002505700
2017-07-122749.002759.002749.002757.0031008527100
2017-07-112801.002801.002751.002799.0013003601900
2017-07-1000
2017-07-072751.002751.002751.002751.00100275100
2017-07-062790.002790.002790.002790.0010002790000
2017-07-052751.002777.002751.002777.005001379900
2017-07-042758.002778.002758.002778.0014003865600
2017-07-032748.002773.002748.002773.0013003588400
2017-06-302772.002772.002772.002772.00200554400
2017-06-292759.002773.002750.002773.009002479100
2017-06-282740.002750.002740.002750.004001097000
2017-06-272729.002755.002729.002748.0015004110000
2017-06-262745.002779.002745.002779.005001375900
2017-06-2300
2017-06-222783.002783.002745.002745.00200552800
2017-06-212744.002777.002743.002743.0021005781100
2017-06-202795.002795.002787.002787.00200558200
2017-06-192797.002798.002711.002780.00560015415500
2017-06-162756.002800.002751.002800.0014003888800
2017-06-152747.002747.002747.002747.00100274700
2017-06-142747.002747.002746.002746.00200549300
2017-06-1300
2017-06-122765.002765.002765.002765.00100276500
2017-06-092760.002760.002745.002745.008002200100
2017-06-082750.002750.002750.002750.00200550000
2017-06-072750.002750.002750.002750.00200550000
2017-06-062747.002747.002747.002747.00200549400
2017-06-052750.002750.002731.002731.007001921100
2017-06-022748.002750.002740.002750.0027007417800
2017-06-012745.002745.002716.002745.0015004105100
2017-05-3100
2017-05-3000
2017-05-292749.002749.002710.002747.0011003001300
2017-05-262744.002744.002739.002739.0010002742500
2017-05-252744.002744.002712.002712.009002454200
2017-05-242745.002745.002720.002744.007001911400
2017-05-232745.002745.002745.002745.00200549000
2017-05-222748.002748.002701.002701.00200544900
2017-05-192715.002716.002715.002716.00300814700
2017-05-182716.002716.002690.002690.00200540600
2017-05-1700
2017-05-162721.002736.002686.002716.0025006752300
2017-05-152726.002726.002720.002721.008002178200
2017-05-122726.002726.002726.002726.00100272600
2017-05-112721.002721.002721.002721.0010002721000
2017-05-102744.002744.002740.002740.004001096800
2017-05-092743.002743.002743.002743.00200548600
2017-05-082722.002745.002722.002743.008002184300
2017-05-022740.002759.002737.002759.0025006872700
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-262732.002732.002731.002731.0016004370800
2017-04-252714.002728.002714.002728.009002452400
2017-04-2400
2017-04-212686.002700.002686.002686.007001882600
2017-04-2000
2017-04-192677.002677.002677.002677.00300803100
2017-04-1800
2017-04-172673.002673.002673.002673.005001336500
2017-04-142700.002700.002671.002673.0018004813200
2017-04-132702.002728.002668.002709.0017004579300
2017-04-122715.002716.002702.002702.0013003525700
2017-04-112730.002730.002730.002730.00100273000
2017-04-1000
2017-04-072745.002749.002712.002712.008002179600
2017-04-062747.002747.002742.002742.0014003843000
2017-04-052745.002745.002745.002745.00100274500
2017-04-042752.002795.002750.002794.0016004426700
2017-04-032752.002752.002750.002750.0012003300400
2017-03-312752.002752.002752.002752.00100275200
2017-03-302750.002751.002750.002751.0011003025100
2017-03-292752.002775.002751.002751.00370010203700
2017-03-282837.002837.002837.002837.00100283700
2017-03-272814.002840.002814.002840.006001691000
2017-03-242815.002840.002815.002840.0011003101000
2017-03-232816.002816.002815.002815.00300844600
2017-03-222840.002899.002808.002827.00390011151100
2017-03-212842.002865.002842.002842.0012003417500
2017-03-172851.002851.002841.002841.005001421500
2017-03-162900.002900.002833.002850.0030008648800
2017-03-152853.002853.002840.002840.00300853300
2017-03-142839.002870.002839.002854.00490013973200
2017-03-132839.002839.002839.002839.00100283900
2017-03-102840.002840.002830.002830.0011003123000
2017-03-092820.002840.002820.002824.0024006794800
2017-03-0800
2017-03-072816.002816.002814.002814.00300844500
2017-03-062809.002810.002809.002810.004001123900
2017-03-032817.002828.002805.002828.00300845000
2017-03-022835.002835.002810.002817.0011003094700
2017-03-0100
2017-02-2800
2017-02-272830.002838.002808.002838.0020005644300
2017-02-242802.002802.002802.002802.00100280200
2017-02-232835.002838.002835.002838.0011003118800
2017-02-222785.002785.002785.002785.00100278500
2017-02-212760.002760.002753.002753.006001655300
2017-02-202760.002760.002758.002758.006001655800
2017-02-172758.002758.002758.002758.00100275800
2017-02-162785.002787.002751.002787.0018005000000
2017-02-152751.002751.002750.002750.006001650100
2017-02-142760.002775.002751.002751.008002207700
2017-02-132793.002793.002728.002741.0023006384800
2017-02-102765.002765.002765.002765.006001659000
2017-02-092749.002770.002749.002750.007001926500
2017-02-082729.002729.002720.002720.001050028564700
2017-02-072710.002710.002710.002710.00100271000
2017-02-062721.002721.002720.002720.00200544100
2017-02-032700.002738.002700.002713.0014003797100
2017-02-022724.002730.002715.002720.0010002724300
2017-02-012718.002718.002690.002690.0015004037800
2017-01-312716.002716.002715.002715.00200543100
2017-01-302725.002725.002725.002725.006001635000
2017-01-2700
2017-01-262732.002735.002721.002721.0010002727700
2017-01-252748.002748.002732.002732.00300821300
2017-01-242712.002712.002712.002712.00100271200
2017-01-2300
2017-01-202738.002750.002738.002750.006001648800
2017-01-192714.002737.002714.002737.004001088400
2017-01-182714.002737.002714.002718.0017004626000
2017-01-1700
2017-01-162710.002790.002710.002790.0024006634200
2017-01-132740.002740.002740.002740.00100274000
2017-01-122741.002741.002741.002741.00100274100
2017-01-112740.002740.002740.002740.00300822000
2017-01-102767.002767.002740.002740.0023006306900
2017-01-062730.002760.002730.002760.0019005190000
2017-01-052768.002768.002731.002731.00380010416200
2017-01-042735.002759.002735.002741.009002473200
2016-12-302740.002769.002740.002754.006001651000
2016-12-292749.002751.002740.002740.0019005219400
2016-12-282757.002757.002757.002757.00100275700
2016-12-272770.002790.002770.002790.00300835000
2016-12-262794.002794.002772.002793.005001394700
2016-12-222750.002750.002750.002750.00200550000
2016-12-212750.002750.002750.002750.00300825000
2016-12-202731.002732.002731.002732.005001365600
2016-12-192760.002770.002760.002770.007001936000
2016-12-1600
2016-12-152750.002750.002750.002750.00100275000
2016-12-142750.002750.002750.002750.005001375000
2016-12-132720.002778.002720.002730.0014003822200
2016-12-122726.002726.002707.002707.007001904400
2016-12-092680.002705.002680.002705.0010002697500
2016-12-082672.002672.002671.002671.0011002939100
2016-12-072714.002717.002714.002717.0015004074600
2016-12-062715.002715.002700.002715.0026007039000
2016-12-052661.002699.002661.002699.004001072000
2016-12-022700.002700.002634.002700.0024006429300
2016-12-012690.002710.002685.002710.009002428200
2016-11-302681.002702.002681.002702.006001618000
2016-11-292672.002681.002654.002681.008002134900
2016-11-282705.002705.002670.002672.008002147000
2016-11-252671.002671.002655.002655.00200532600
2016-11-242629.002642.002629.002633.00300790400
2016-11-222630.002641.002614.002629.00510013405000
2016-11-212617.002634.002617.002634.0010002625500
2016-11-182608.002617.002608.002610.007001829000
2016-11-172617.002617.002604.002606.0026006788400
2016-11-162630.002640.002616.002616.007001842600
2016-11-152615.002620.002610.002610.0022005751500

   ※ 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