[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 
2017-03-242815.002840.002815.002840.0011003101000
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
2016-11-142615.002615.002610.002611.0018004704600
2016-11-112615.002615.002610.002610.0010002614500
2016-11-102601.002620.002601.002615.00300783600
2016-11-092641.002641.002596.002596.0023006013700
2016-11-082630.002630.002605.002605.004001045500
2016-11-072615.002627.002615.002627.00300785700
2016-11-042625.002625.002617.002617.00300786700
2016-11-022643.002643.002627.002627.005001317100
2016-11-012643.002643.002643.002643.00100264300
2016-10-312640.002640.002623.002623.004001054300
2016-10-2800
2016-10-272622.002629.002614.002614.009002358800
2016-10-262635.002649.002611.002621.0025006587300
2016-10-252608.002640.002605.002609.006001571000
2016-10-242608.002645.002605.002645.008002104300
2016-10-212605.002651.002602.002602.0026006836100
2016-10-202596.002610.002596.002605.0015003901200
2016-10-192591.002600.002591.002600.00200519100
2016-10-182591.002591.002590.002590.005001295400
2016-10-172599.002599.002590.002590.008002073300
2016-10-142590.002590.002590.002590.00300777000
2016-10-132602.002602.002600.002600.005001300200
2016-10-122610.002610.002610.002610.00200522000
2016-10-112588.002610.002588.002610.0011002851200
2016-10-072599.002600.002588.002588.004001038700
2016-10-062587.002587.002587.002587.00100258700
2016-10-052587.002587.002587.002587.00200517400
2016-10-042605.002610.002605.002610.006001565500
2016-10-032600.002600.002582.002582.0020005185600
2016-09-302600.002600.002582.002583.0010002586300
2016-09-292643.002643.002593.002593.00300782900
2016-09-282578.002650.002578.002650.0011002907800
2016-09-2700
2016-09-26260.00261.00259.00261.0050001300000
2016-09-23258.00258.00258.00258.003000774000
2016-09-21259.00259.00259.00259.00110002849000
2016-09-20259.00259.00259.00259.001000259000
2016-09-16259.00259.00259.00259.001000259000
2016-09-15258.00259.00258.00259.002000517000
2016-09-14262.00262.00258.00258.00110002855000
2016-09-13262.00262.00262.00262.00120003144000
2016-09-12262.00262.00262.00262.0060001572000
2016-09-09263.00263.00262.00262.0050001314000
2016-09-08263.00263.00263.00263.002000526000
2016-09-07261.00263.00261.00263.003000785000
2016-09-06260.00261.00259.00261.0040001039000
2016-09-05258.00260.00258.00260.003000776000
2016-09-02262.00262.00259.00259.002000521000
2016-09-01261.00262.00259.00259.003000782000
2016-08-31260.00260.00258.00258.002000518000
2016-08-30259.00259.00259.00259.001000259000
2016-08-29260.00263.00260.00263.00110002890000
2016-08-26260.00260.00260.00260.003000780000
2016-08-25257.00261.00255.00255.00160004130000
2016-08-24253.00257.00253.00257.00340008621000
2016-08-23258.00258.00258.00258.001000258000
2016-08-2200
2016-08-19259.00259.00259.00259.002000518000
2016-08-18260.00260.00257.00259.0080002066000
2016-08-1700
2016-08-16259.00261.00259.00261.0040001040000
2016-08-15260.00260.00260.00260.0070001820000
2016-08-12262.00263.00262.00263.003000787000
2016-08-10262.00262.00262.00262.001000262000
2016-08-09264.00264.00264.00264.0070001848000
2016-08-08261.00261.00261.00261.001000261000
2016-08-05260.00260.00260.00260.002000520000
2016-08-0400
2016-08-03261.00261.00260.00260.0050001303000
2016-08-02264.00264.00261.00262.0040001051000
2016-08-01264.00264.00261.00263.0060001574000
2016-07-29263.00265.00263.00264.0040001056000
2016-07-28264.00264.00264.00264.001000264000
2016-07-27264.00265.00264.00265.0080002117000
2016-07-26266.00266.00265.00265.00130003457000
2016-07-25265.00265.00264.00265.003000794000
2016-07-22265.00265.00265.00265.001000265000
2016-07-21262.00265.00262.00265.0040001052000
2016-07-20265.00265.00265.00265.001000265000
2016-07-19265.00265.00265.00265.001000265000
2016-07-15260.00263.00260.00263.0040001047000
2016-07-14265.00265.00261.00261.0060001580000
2016-07-13261.00261.00261.00261.001000261000
2016-07-12261.00261.00261.00261.001000261000
2016-07-11259.00264.00259.00264.0040001046000
2016-07-08260.00260.00259.00259.002000519000
2016-07-07264.00264.00264.00264.001000264000
2016-07-06258.00264.00258.00264.0040001050000
2016-07-05264.00264.00259.00259.00120003162000
2016-07-04259.00262.00259.00261.003000782000
2016-07-01257.00260.00257.00259.0040001035000
2016-06-30255.00257.00255.00257.003000769000
2016-06-29256.00256.00255.00255.0080002044000
2016-06-28254.00254.00254.00254.00100002540000
2016-06-27258.00258.00255.00255.0080002046000
2016-06-24257.00257.00254.00254.0060001534000
2016-06-23259.00259.00255.00255.0080002052000
2016-06-22261.00263.00259.00259.004100010654000
2016-06-21261.00261.00261.00261.003000783000
2016-06-20261.00261.00261.00261.003000783000
2016-06-1700
2016-06-16264.00265.00261.00261.00120003172000
2016-06-1500
2016-06-14261.00261.00261.00261.0060001566000
2016-06-13262.00263.00261.00263.00100002619000
2016-06-10263.00263.00263.00263.0080002104000
2016-06-09264.00264.00263.00263.003000790000
2016-06-0800
2016-06-07263.00263.00263.00263.0040001052000
2016-06-06261.00264.00261.00263.00180004708000
2016-06-03263.00263.00263.00263.003000789000
2016-06-02267.00267.00264.00264.0050001327000
2016-06-01266.00267.00266.00267.0050001331000
2016-05-31265.00266.00265.00266.00130003450000
2016-05-30267.00267.00266.00266.0070001865000
2016-05-27270.00270.00267.00267.0090002409000
2016-05-26270.00270.00268.00270.00110002966000
2016-05-25271.00271.00266.00267.00130003477000
2016-05-24269.00269.00269.00269.001000269000
2016-05-23268.00270.00268.00270.00100002690000
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-17266.00268.00266.00268.0040001068000
2016-05-16265.00266.00265.00266.0040001062000
2016-05-13267.00267.00266.00266.0060001597000
2016-05-12267.00267.00267.00267.002000534000
2016-05-11266.00267.00264.00264.00210005567000
2016-05-1000
2016-05-09267.00267.00267.00267.001000267000
2016-05-06274.00274.00270.00272.0050001360000
2016-05-02270.00270.00268.00269.0060001613000
2016-04-28272.00272.00270.00270.00190005140000
2016-04-27271.00271.00271.00271.0060001626000
2016-04-26274.00274.00274.00274.003000822000
2016-04-25272.00275.00271.00275.00150004096000
2016-04-22273.00273.00269.00272.00180004863000
2016-04-21273.00273.00273.00273.001000273000
2016-04-20272.00273.00271.00271.00110002988000
2016-04-19270.00270.00270.00270.001000270000
2016-04-18269.00270.00269.00270.0050001348000
2016-04-15270.00270.00270.00270.003000810000
2016-04-14270.00280.00270.00273.00320008739000
2016-04-13273.00273.00273.00273.003000819000
2016-04-12268.00273.00268.00273.0040001087000
2016-04-11272.00272.00272.00272.001000272000
2016-04-08269.00270.00269.00270.0040001079000
2016-04-07268.00269.00260.00269.00310008187000
2016-04-06270.00270.00268.00268.00260007011000
2016-04-05275.00280.00274.00280.0070001939000
2016-04-04276.00276.00275.00275.002000551000
2016-04-01275.00276.00273.00276.00100002750000
2016-03-31274.00279.00274.00275.00140003856000
2016-03-30277.00277.00277.00277.003000831000
2016-03-29270.00270.00270.00270.00100002700000
2016-03-28286.00287.00283.00285.00110003143000
2016-03-25286.00286.00286.00286.0050001430000
2016-03-24286.00286.00284.00286.0040001140000
2016-03-23287.00287.00287.00287.002000574000
2016-03-22283.00288.00283.00288.00200005702000
2016-03-1800
2016-03-17286.00288.00286.00288.0070002011000

   ※ 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