[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 
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
2016-03-16284.00285.00283.00285.00100002843000
2016-03-15285.00285.00285.00285.002000570000
2016-03-1400
2016-03-11282.00282.00282.00282.002000564000
2016-03-10280.00282.00280.00282.00210005882000
2016-03-09283.00283.00283.00283.0040001132000
2016-03-08285.00285.00285.00285.0060001710000
2016-03-07281.00286.00281.00286.00110003124000
2016-03-04281.00281.00281.00281.003000843000
2016-03-03287.00287.00281.00281.00180005076000
2016-03-02288.00288.00288.00288.001000288000
2016-03-01278.00285.00278.00285.003000847000
2016-02-29280.00280.00280.00280.002000560000
2016-02-26284.00284.00284.00284.002000568000
2016-02-25283.00284.00283.00284.002000567000
2016-02-2400
2016-02-23277.00284.00277.00284.003000845000
2016-02-22274.00277.00274.00277.003000826000
2016-02-19277.00279.00277.00279.0060001664000
2016-02-1800
2016-02-17279.00279.00278.00278.0090002508000
2016-02-16281.00281.00281.00281.002000562000
2016-02-15273.00278.00273.00278.0060001658000
2016-02-12268.00278.00262.00278.004400012045000
2016-02-10280.00280.00268.00268.00350009597000
2016-02-09280.00280.00278.00280.0090002510000
2016-02-08281.00281.00281.00281.001000281000
2016-02-05284.00284.00284.00284.003000852000
2016-02-04285.00285.00285.00285.0090002565000
2016-02-03285.00285.00285.00285.00100002850000
2016-02-02285.00285.00285.00285.001000285000
2016-02-01285.00285.00283.00283.003000853000
2016-01-29285.00285.00285.00285.0040001140000
2016-01-28283.00285.00283.00285.002000568000
2016-01-27285.00285.00285.00285.0040001140000
2016-01-26285.00285.00285.00285.00100002850000
2016-01-25285.00285.00285.00285.002000570000
2016-01-22283.00283.00283.00283.001000283000
2016-01-21275.00282.00275.00282.00210005874000
2016-01-20282.00282.00282.00282.0040001128000
2016-01-19282.00283.00282.00283.00170004796000
2016-01-18283.00283.00275.00282.00250007042000
2016-01-1500
2016-01-14283.00283.00283.00283.002000566000
2016-01-13284.00284.00284.00284.002000568000
2016-01-12287.00287.00283.00283.0060001709000
2016-01-08284.00287.00282.00287.00140003976000
2016-01-07284.00284.00284.00284.0060001704000
2016-01-06288.00288.00286.00286.002000574000
2016-01-05284.00288.00284.00288.00160004576000
2016-01-04285.00285.00285.00285.001000285000
2015-12-30285.00285.00285.00285.003000855000
2015-12-29284.00287.00283.00287.00150004271000
2015-12-28285.00288.00282.00288.00200005689000
2015-12-25283.00286.00283.00285.00240006809000
2015-12-24287.00287.00283.00286.00260007415000
2015-12-22285.00285.00283.00284.00100002841000
2015-12-21283.00284.00282.00284.00150004246000
2015-12-18285.00285.00284.00284.002000569000
2015-12-17287.00288.00283.00285.00210005974000
2015-12-16285.00285.00283.00285.0080002273000
2015-12-15284.00284.00282.00284.00130003672000
2015-12-14285.00285.00283.00283.0060001700000
2015-12-11287.00288.00285.00285.0060001721000
2015-12-10282.00287.00282.00287.00150004270000
2015-12-09289.00289.00284.00285.0050001431000
2015-12-08283.00296.00281.00290.00350009987000
2015-12-07282.00283.00282.00283.002000565000
2015-12-04284.00284.00281.00281.00110003119000
2015-12-03283.00284.00281.00281.00110003105000

   ※ 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