[9539 東証2部] 京葉瓦斯 日足 時系列データ

[9539 東証2部] 京葉瓦斯 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2300
2017-10-20582.00582.00582.00582.0020001164000
2017-10-19582.00582.00582.00582.0020001164000
2017-10-18582.00582.00582.00582.0030001746000
2017-10-17573.00575.00567.00575.00130007441000
2017-10-16573.00573.00573.00573.001000573000
2017-10-13571.00571.00570.00570.0020001141000
2017-10-12581.00581.00571.00571.0070004007000
2017-10-11572.00579.00572.00579.001900010889000
2017-10-10585.00585.00585.00585.001000585000
2017-10-06578.00578.00578.00578.0030001734000
2017-10-05579.00579.00579.00579.001000579000
2017-10-04563.00563.00563.00563.001000563000
2017-10-03573.00573.00563.00563.0020001136000
2017-10-02567.00567.00567.00567.001000567000
2017-09-2900
2017-09-28557.00557.00557.00557.0040002228000
2017-09-2700
2017-09-26565.00567.00565.00567.0030001699000
2017-09-25590.00590.00552.00565.00100005715000
2017-09-22581.00584.00571.00581.00170009873000
2017-09-21581.00581.00581.00581.001000581000
2017-09-20567.00581.00567.00581.0020001148000
2017-09-19554.00554.00554.00554.001000554000
2017-09-15564.00564.00554.00554.0040002226000
2017-09-14554.00554.00554.00554.001000554000
2017-09-13551.00551.00551.00551.001000551000
2017-09-12551.00551.00551.00551.001000551000
2017-09-11571.00571.00551.00551.0060003326000
2017-09-08568.00568.00568.00568.001000568000
2017-09-07569.00569.00569.00569.001000569000
2017-09-06569.00569.00569.00569.001000569000
2017-09-05561.00561.00561.00561.001000561000
2017-09-04571.00571.00571.00571.0020001142000
2017-09-01561.00561.00561.00561.001000561000
2017-08-3100
2017-08-30551.00551.00551.00551.001000551000
2017-08-29559.00560.00547.00547.00100005531000
2017-08-28559.00559.00559.00559.001000559000
2017-08-25577.00577.00577.00577.0020001154000
2017-08-24584.00584.00577.00577.0070004081000
2017-08-23577.00577.00577.00577.0050002885000
2017-08-22581.00581.00576.00576.0030001737000
2017-08-21576.00582.00576.00582.0030001734000
2017-08-18580.00589.00580.00589.0030001758000
2017-08-17560.00560.00560.00560.001000560000
2017-08-16565.00565.00565.00565.001000565000
2017-08-15590.00590.00590.00590.001000590000
2017-08-1400
2017-08-10587.00587.00587.00587.001000587000
2017-08-0900
2017-08-08580.00583.00580.00583.0080004655000
2017-08-07580.00580.00580.00580.002100012180000
2017-08-04577.00578.00577.00578.00100005775000
2017-08-03576.00577.00576.00577.0030001730000
2017-08-0200
2017-08-0100
2017-07-31555.00560.00555.00560.00130007260000
2017-07-28540.00540.00540.00540.0050002700000
2017-07-27540.00540.00540.00540.0020001080000
2017-07-26547.00547.00540.00540.0030001628000
2017-07-25545.00547.00545.00547.00150008191000
2017-07-24542.00545.00542.00545.00120006513000
2017-07-21535.00535.00535.00535.0020001070000
2017-07-20523.00535.00523.00535.0040002108000
2017-07-19520.00525.00520.00525.0030001570000
2017-07-18520.00520.00520.00520.001000520000
2017-07-14520.00520.00520.00520.001000520000
2017-07-13515.00519.00515.00519.0030001549000
2017-07-12518.00518.00518.00518.001000518000
2017-07-11511.00511.00511.00511.0020001022000
2017-07-1000
2017-07-07510.00510.00510.00510.001000510000
2017-07-06519.00520.00519.00520.0020001039000
2017-07-05510.00515.00510.00515.0030001535000
2017-07-04515.00515.00515.00515.0090004635000
2017-07-03515.00515.00514.00515.0090004634000
2017-06-30515.00515.00515.00515.0020001030000
2017-06-29515.00515.00515.00515.001000515000
2017-06-28501.00515.00501.00508.00110005577000
2017-06-27515.00515.00515.00515.001000515000
2017-06-26511.00515.00511.00515.0060003070000
2017-06-23515.00515.00515.00515.00110005665000
2017-06-22515.00520.00515.00515.0030001550000
2017-06-21516.00516.00515.00515.0020001031000
2017-06-20521.00521.00521.00521.002100010941000
2017-06-19520.00521.00520.00521.0030001562000
2017-06-16521.00521.00517.00517.00100005203000
2017-06-15535.00535.00535.00535.0080004280000
2017-06-14519.00520.00517.00520.00150007796000
2017-06-13515.00516.00515.00516.00130006706000
2017-06-12513.00515.00504.00515.0080004093000
2017-06-09509.00514.00509.00514.0050002561000
2017-06-08502.00506.00501.00501.00110005528000
2017-06-07502.00502.00502.00502.0030001506000
2017-06-06502.00504.00502.00502.0070003516000
2017-06-05502.00502.00502.00502.0030001506000
2017-06-02502.00502.00502.00502.0070003514000
2017-06-01504.00504.00502.00502.0020001006000
2017-05-31506.00506.00498.00498.0070003521000
2017-05-30506.00506.00506.00506.0030001518000
2017-05-29509.00509.00509.00509.001000509000
2017-05-26509.00509.00509.00509.0030001527000
2017-05-25519.00521.00505.00509.0080004122000
2017-05-24519.00519.00519.00519.001000519000
2017-05-23519.00520.00519.00519.002300011953000
2017-05-22519.00519.00519.00519.001000519000
2017-05-19519.00519.00519.00519.001000519000
2017-05-18518.00518.00498.00518.0050002560000
2017-05-17520.00520.00517.00518.0070003623000
2017-05-16520.00520.00520.00520.001000520000
2017-05-15516.00517.00516.00516.0040002066000
2017-05-12516.00516.00516.00516.001000516000
2017-05-11516.00516.00516.00516.001000516000
2017-05-10516.00516.00516.00516.001000516000
2017-05-09516.00516.00516.00516.001000516000
2017-05-08515.00515.00515.00515.001000515000
2017-05-0200
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-26515.00515.00515.00515.001000515000
2017-04-25515.00515.00515.00515.0030001545000
2017-04-2400
2017-04-21510.00510.00505.00505.00170008665000
2017-04-20499.00510.00499.00510.0070003520000
2017-04-19498.00500.00498.00500.0060002998000
2017-04-18503.00503.00503.00503.001000503000
2017-04-17498.00498.00498.00498.002000996000
2017-04-14499.00499.00499.00499.002000998000
2017-04-13503.00503.00502.00502.0070003515000
2017-04-12502.00503.00502.00502.0030001507000
2017-04-11504.00505.00504.00504.0070003531000
2017-04-10504.00504.00504.00504.001000504000
2017-04-0700
2017-04-0600
2017-04-05501.00501.00501.00501.001000501000
2017-04-04505.00505.00503.00503.0020001008000
2017-04-03508.00508.00508.00508.001000508000
2017-03-3100
2017-03-30510.00510.00510.00510.0040002040000
2017-03-2900
2017-03-28505.00505.00505.00505.001000505000
2017-03-27499.00504.00499.00504.0070003503000
2017-03-24508.00508.00498.00507.00120006043000
2017-03-23496.00500.00496.00500.0060002990000
2017-03-22492.00493.00492.00493.002000985000
2017-03-21499.00499.00491.00492.0040001974000
2017-03-17491.00491.00491.00491.0040001964000
2017-03-16489.00489.00489.00489.001000489000
2017-03-15487.00487.00487.00487.002000974000
2017-03-1400
2017-03-13483.00483.00483.00483.001000483000
2017-03-10483.00483.00483.00483.002000966000
2017-03-09483.00483.00483.00483.0030001449000
2017-03-0800
2017-03-0700
2017-03-06486.00486.00481.00486.0050002423000
2017-03-03488.00488.00488.00488.001000488000
2017-03-02485.00485.00485.00485.0040001940000
2017-03-0100
2017-02-28490.00490.00482.00485.00200009751000
2017-02-27491.00491.00486.00486.0060002936000
2017-02-24486.00490.00486.00490.0030001462000
2017-02-23487.00488.00486.00486.00100004870000
2017-02-22487.00487.00487.00487.002000974000
2017-02-21485.00487.00485.00487.0060002912000
2017-02-20485.00485.00484.00485.0030001454000
2017-02-1700
2017-02-16483.00483.00483.00483.001000483000
2017-02-15483.00483.00483.00483.0080003864000
2017-02-14486.00486.00483.00483.0030001452000
2017-02-13486.00486.00486.00486.002000972000
2017-02-10486.00486.00486.00486.001000486000
2017-02-09484.00486.00484.00486.0060002914000
2017-02-0800
2017-02-07485.00485.00482.00482.0030001449000
2017-02-06481.00481.00481.00481.002000962000
2017-02-0300
2017-02-02481.00481.00481.00481.0030001443000
2017-02-0100
2017-01-31478.00478.00478.00478.001000478000
2017-01-30486.00486.00479.00479.0050002405000
2017-01-27486.00486.00486.00486.001000486000
2017-01-26482.00482.00482.00482.001000482000
2017-01-25484.00488.00484.00488.0040001940000
2017-01-24484.00484.00484.00484.001000484000
2017-01-23479.00485.00479.00484.002800013482000
2017-01-20483.00486.00483.00486.0070003394000
2017-01-19479.00483.00479.00483.0050002399000
2017-01-18480.00480.00476.00479.0080003827000
2017-01-17479.00480.00479.00480.0060002876000
2017-01-1600
2017-01-13479.00479.00479.00479.001000479000
2017-01-12476.00476.00476.00476.0050002380000
2017-01-11480.00480.00480.00480.001000480000
2017-01-10480.00480.00480.00480.002000960000
2017-01-06480.00480.00480.00480.001000480000
2017-01-05482.00482.00482.00482.001000482000
2017-01-0400
2016-12-30476.00488.00476.00479.00100004794000
2016-12-29474.00476.00472.00476.0080003790000
2016-12-28470.00474.00470.00474.00190008966000
2016-12-27470.00472.00470.00472.0040001882000
2016-12-26476.00476.00469.00470.002300010885000
2016-12-22470.00476.00466.00472.002800013163000
2016-12-21470.00472.00470.00470.00180008463000
2016-12-20471.00471.00465.00471.00120005625000
2016-12-19466.00470.00464.00470.00200009354000
2016-12-16466.00466.00465.00465.0030001397000
2016-12-15465.00466.00465.00466.0080003721000
2016-12-14461.00466.00461.00466.0040001852000
2016-12-13462.00462.00461.00461.0060002767000
2016-12-12459.00465.00459.00462.00160007367000
2016-12-09468.00468.00467.00467.002600012166000
2016-12-08469.00470.00465.00468.00120005620000
2016-12-07468.00475.00468.00475.0050002368000
2016-12-06460.00468.00460.00460.00120005554000
2016-12-05462.00463.00460.00460.00160007373000
2016-12-02463.00464.00460.00460.00140006460000
2016-12-01460.00469.00460.00462.00110005092000
2016-11-30460.00460.00458.00460.0090004138000
2016-11-29459.00460.00459.00460.0050002298000
2016-11-28459.00460.00459.00459.00120005509000
2016-11-25460.00460.00460.00460.00100004600000
2016-11-24457.00462.00456.00461.00140006414000
2016-11-22459.00459.00457.00457.0090004127000
2016-11-21456.00459.00456.00459.002000915000
2016-11-18459.00459.00459.00459.002000918000
2016-11-17460.00460.00453.00457.0030001370000
2016-11-16461.00462.00452.00452.00110005051000
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-10462.00467.00453.00462.00120005542000
2016-11-09463.00463.00463.00463.0030001389000
2016-11-08464.00464.00464.00464.001000464000
2016-11-0700
2016-11-04464.00464.00464.00464.001000464000
2016-11-02464.00464.00464.00464.001000464000
2016-11-0100
2016-10-31462.00462.00462.00462.002000924000
2016-10-28465.00465.00464.00464.0040001857000
2016-10-2700
2016-10-26465.00465.00465.00465.001000465000
2016-10-25466.00469.00466.00469.0050002333000
2016-10-24466.00466.00466.00466.001000466000
2016-10-21473.00474.00466.00466.0080003778000
2016-10-20472.00473.00472.00473.002000945000
2016-10-19468.00468.00464.00465.0090004188000

   ※ 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