[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 
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
2016-04-21478.00485.00478.00485.0050002410000
2016-04-20477.00480.00476.00478.0050002391000
2016-04-19477.00477.00477.00477.001000477000
2016-04-18472.00473.00465.00465.00150007050000
2016-04-1500
2016-04-1400
2016-04-13470.00470.00467.00470.0050002347000
2016-04-12467.00467.00467.00467.0040001868000
2016-04-1100
2016-04-08483.00483.00475.00475.002000958000
2016-04-07484.00484.00484.00484.001000484000
2016-04-0600
2016-04-05485.00485.00485.00485.001000485000
2016-04-04490.00490.00485.00485.0060002927000
2016-04-01489.00489.00489.00489.001000489000
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-25492.00493.00489.00493.0050002458000
2016-03-24498.00502.00494.00502.0030001494000
2016-03-23491.00491.00490.00490.0090004418000
2016-03-22485.00492.00485.00491.0030001468000
2016-03-18488.00488.00484.00484.0040001941000
2016-03-1700
2016-03-16481.00488.00481.00488.0040001945000
2016-03-1500
2016-03-1400
2016-03-11478.00480.00478.00479.0040001916000
2016-03-10477.00478.00477.00478.0030001433000
2016-03-09478.00478.00472.00472.0040001902000
2016-03-08480.00480.00480.00480.002000960000
2016-03-07480.00480.00480.00480.002000960000
2016-03-04474.00474.00474.00474.0040001896000
2016-03-03467.00470.00467.00470.002000937000
2016-03-02474.00474.00469.00469.0070003298000
2016-03-01470.00470.00468.00468.0040001876000
2016-02-29468.00476.00468.00469.0060002831000
2016-02-26473.00480.00473.00476.0050002383000
2016-02-25474.00477.00474.00477.0060002847000
2016-02-24485.00485.00482.00482.0040001934000
2016-02-23487.00487.00487.00487.0080003896000
2016-02-22488.00488.00480.00487.0030001455000
2016-02-1900
2016-02-18480.00480.00480.00480.001000480000
2016-02-1700
2016-02-16471.00477.00469.00477.0040001888000
2016-02-15480.00480.00472.00478.00110005255000
2016-02-12485.00485.00481.00481.0040001934000
2016-02-10492.00492.00484.00484.0030001468000
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-03522.00523.00522.00522.0030001567000
2016-02-02544.00544.00509.00522.002600013614000
2016-02-01541.00541.00541.00541.001000541000
2016-01-29541.00541.00541.00541.001000541000
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-25548.00548.00548.00548.0020001096000
2016-01-22539.00540.00539.00540.00110005934000
2016-01-21539.00539.00539.00539.001000539000
2016-01-20532.00540.00532.00539.0040002143000
2016-01-19547.00547.00532.00532.0040002159000
2016-01-18538.00545.00538.00540.0040002161000
2016-01-1500
2016-01-14541.00541.00541.00541.0020001082000
2016-01-1300
2016-01-12544.00544.00543.00543.0030001631000
2016-01-08549.00549.00549.00549.0020001098000
2016-01-0700
2016-01-06550.00550.00550.00550.001000550000
2016-01-05558.00558.00558.00558.001000558000
2016-01-04562.00562.00553.00553.0040002226000
2015-12-3000
2015-12-2900
2015-12-28556.00558.00556.00558.00110006118000
2015-12-25563.00563.00562.00562.00120006755000
2015-12-24563.00563.00563.00563.0040002252000
2015-12-22568.00568.00565.00565.0060003405000
2015-12-21565.00570.00565.00570.0030001701000
2015-12-18566.00567.00566.00567.0020001133000
2015-12-17570.00570.00562.00563.001800010210000
2015-12-16571.00571.00569.00569.0090005135000
2015-12-1500
2015-12-1400
2015-12-11571.00572.00571.00572.0020001143000
2015-12-10580.00580.00572.00577.002300013306000
2015-12-09587.00587.00587.00587.001000587000
2015-12-0800
2015-12-07587.00587.00586.00586.0020001173000
2015-12-04585.00585.00585.00585.001000585000
2015-12-03584.00585.00584.00585.0050002923000
2015-12-02586.00586.00585.00585.0020001171000

   ※ 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