[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 
2017-04-2800
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
2016-10-18468.00468.00468.00468.002000936000
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-07460.00467.00460.00460.0090004165000
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-30460.00460.00460.00460.001000460000
2016-09-29458.00461.00445.00459.003200014542000
2016-09-28467.00467.00466.00466.002000933000
2016-09-2700
2016-09-26478.00478.00470.00470.0050002382000
2016-09-23477.00477.00470.00470.00210009987000
2016-09-21473.00479.00473.00477.0070003326000
2016-09-20480.00480.00480.00480.001000480000
2016-09-16470.00474.00470.00474.0030001414000
2016-09-15474.00474.00474.00474.001000474000
2016-09-14475.00475.00475.00475.002000950000
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-08468.00471.00468.00471.0050002346000
2016-09-07469.00469.00469.00469.001000469000
2016-09-0600
2016-09-05465.00465.00465.00465.0030001395000
2016-09-02466.00466.00464.00464.002000930000
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-25466.00466.00463.00463.0080003716000
2016-08-24466.00466.00464.00464.002000930000
2016-08-23465.00465.00459.00462.00150006949000
2016-08-22465.00465.00465.00465.001000465000
2016-08-19458.00458.00458.00458.002000916000
2016-08-18469.00469.00458.00458.0090004141000
2016-08-17457.00465.00457.00465.0030001386000
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-10465.00465.00458.00464.0080003702000
2016-08-09460.00461.00460.00461.00120005522000
2016-08-08465.00465.00465.00465.001000465000
2016-08-05468.00468.00468.00468.001000468000
2016-08-04461.00461.00456.00461.0040001839000
2016-08-03456.00469.00455.00469.0050002304000
2016-08-02457.00457.00457.00457.0040001828000
2016-08-01460.00460.00458.00458.0030001376000
2016-07-29460.00460.00460.00460.002000920000
2016-07-28470.00470.00470.00470.001000470000
2016-07-27470.00470.00470.00470.001000470000
2016-07-26461.00470.00460.00467.00200009244000
2016-07-25472.00472.00454.00458.00140006507000
2016-07-22469.00469.00468.00469.00120005626000
2016-07-21455.00472.00455.00472.0060002759000
2016-07-20458.00459.00451.00455.00140006389000
2016-07-19461.00461.00458.00458.0030001377000
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-12450.00457.00450.00457.002000907000
2016-07-1100
2016-07-08450.00450.00450.00450.001000450000
2016-07-07446.00446.00446.00446.0040001784000
2016-07-06453.00453.00447.00447.0050002258000
2016-07-05452.00456.00452.00455.0030001363000
2016-07-04460.00460.00452.00452.0040001821000
2016-07-01460.00460.00460.00460.001000460000
2016-06-30462.00462.00460.00460.002000922000
2016-06-2900
2016-06-28444.00448.00444.00448.0040001781000
2016-06-27453.00453.00448.00448.0050002260000
2016-06-24453.00460.00453.00453.0060002731000
2016-06-23464.00464.00460.00460.00100004627000
2016-06-22465.00475.00465.00465.00160007473000
2016-06-21466.00466.00465.00465.002300010713000
2016-06-20456.00463.00456.00463.0070003206000
2016-06-17448.00448.00448.00448.002000896000
2016-06-16450.00450.00450.00450.002000900000
2016-06-15446.00447.00437.00437.0050002220000
2016-06-14454.00454.00445.00446.00100004495000
2016-06-13456.00457.00451.00457.0060002723000
2016-06-10453.00453.00453.00453.001000453000
2016-06-09450.00450.00450.00450.0030001350000
2016-06-08455.00455.00450.00450.0030001355000
2016-06-07450.00450.00450.00450.002000900000
2016-06-06445.00445.00445.00445.001000445000
2016-06-03441.00450.00440.00445.00150006669000
2016-06-02449.00449.00449.00449.001000449000
2016-06-01435.00435.00435.00435.002000870000
2016-05-31430.00444.00430.00443.0080003492000
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-25438.00438.00438.00438.0040001752000
2016-05-24430.00430.00430.00430.001000430000
2016-05-23432.00432.00429.00429.0090003884000
2016-05-20425.00433.00425.00433.0050002152000
2016-05-19424.00426.00421.00423.0080003384000
2016-05-18428.00428.00420.00420.0050002116000
2016-05-17420.00430.00420.00426.0090003835000
2016-05-16416.00416.00412.00412.0050002069000
2016-05-13420.00420.00418.00418.0050002098000
2016-05-12429.00429.00420.00421.0060002544000
2016-05-11430.00438.00429.00429.0070003016000
2016-05-10430.00430.00430.00430.001000430000
2016-05-09427.00430.00425.00425.00130005551000
2016-05-06443.00443.00425.00426.00100004308000
2016-05-02442.00442.00435.00435.00100004380000
2016-04-28458.00459.00446.00447.00110004987000
2016-04-27471.00481.00453.00453.002800012961000
2016-04-26484.00485.00462.00466.003300015568000
2016-04-25484.00484.00484.00484.0040001936000
2016-04-22477.00484.00477.00484.00150007162000

   ※ 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