[9541 東証2部] 大多喜ガス 日足 時系列データ

[9541 東証2部] 大多喜ガス (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-12-25571.00580.00570.00580.0030001721000
2013-12-24590.00590.00581.00581.0020001171000
2013-12-20600.00600.00590.00590.0080004769000
2013-12-19589.00600.00589.00600.00100005919000
2013-12-18581.00585.00565.00570.00130007453000
2013-12-17601.00601.00601.00601.001000601000
2013-12-16601.00601.00601.00601.001000601000
2013-12-1300
2013-12-1200
2013-12-1100
2013-12-1000
2013-12-09609.00609.00609.00609.001000609000
2013-12-0600
2013-12-0500
2013-12-04601.00626.00601.00611.0080004916000
2013-12-03609.00620.00609.00619.00110006763000
2013-12-02608.00608.00600.00600.0030001808000
2013-11-29600.00600.00599.00600.0030001799000
2013-11-28600.00600.00600.00600.001000600000
2013-11-27602.00606.00596.00606.0030001804000
2013-11-26610.00610.00595.00595.0060003621000
2013-11-25610.00610.00610.00610.001000610000
2013-11-22605.00610.00603.00605.0050003028000
2013-11-21586.00600.00586.00600.0030001782000
2013-11-20601.00601.00583.00585.0040002370000
2013-11-1900
2013-11-18571.00571.00571.00571.0020001142000
2013-11-1500
2013-11-14600.00600.00600.00600.0050003000000
2013-11-13600.00600.00600.00600.001000600000
2013-11-12580.00590.00580.00590.0020001170000
2013-11-11580.00580.00580.00580.001000580000
2013-11-08579.00579.00577.00578.0040002312000
2013-11-0700
2013-11-06578.00588.00578.00588.0050002905000
2013-11-05607.00607.00604.00606.0090005450000
2013-11-01601.00601.00601.00601.001000601000
2013-10-31572.00572.00572.00572.001000572000
2013-10-3000
2013-10-29596.00596.00582.00582.0040002361000
2013-10-28600.00600.00596.00596.002500014992000
2013-10-25600.00600.00600.00600.001000600000
2013-10-24601.00601.00601.00601.0040002404000
2013-10-2300
2013-10-22597.00597.00597.00597.001000597000
2013-10-21596.00596.00596.00596.001000596000
2013-10-1800
2013-10-1700
2013-10-16586.00586.00586.00586.0020001172000
2013-10-1500
2013-10-1100
2013-10-1000
2013-10-09596.00596.00596.00596.0030001788000
2013-10-0800
2013-10-07596.00596.00596.00596.001000596000
2013-10-04608.00608.00591.00591.0040002405000
2013-10-03608.00608.00608.00608.0020001216000
2013-10-02635.00635.00613.00613.0050003112000
2013-10-0100
2013-09-3000
2013-09-2700
2013-09-26613.00613.00613.00613.001000613000
2013-09-2500
2013-09-24612.00612.00612.00612.001000612000
2013-09-2000
2013-09-19630.00630.00610.00630.0050003130000
2013-09-18645.00645.00645.00645.001000645000
2013-09-1700
2013-09-13605.00605.00605.00605.001000605000
2013-09-1200
2013-09-11590.00605.00590.00605.0060003614000
2013-09-10590.00600.00590.00600.0040002390000
2013-09-09590.00593.00590.00593.0020001183000
2013-09-06582.00590.00582.00590.0030001762000
2013-09-05582.00582.00582.00582.001000582000
2013-09-04560.00582.00560.00582.0040002302000
2013-09-03575.00590.00575.00590.00130007555000
2013-09-0200
2013-08-30575.00575.00575.00575.001000575000
2013-08-2900
2013-08-2800
2013-08-2700
2013-08-26584.00585.00565.00565.0070004014000
2013-08-23555.00555.00555.00555.0020001110000
2013-08-2200
2013-08-2100
2013-08-2000
2013-08-1900
2013-08-1600
2013-08-15557.00557.00557.00557.001000557000
2013-08-1400
2013-08-13560.00560.00560.00560.001000560000
2013-08-12570.00570.00570.00570.0020001140000
2013-08-09599.00599.00570.00570.0090005296000
2013-08-08560.00560.00560.00560.001000560000
2013-08-07560.00560.00560.00560.0020001120000
2013-08-0600
2013-08-05584.00584.00584.00584.0020001168000
2013-08-02586.00586.00576.00584.0040002330000
2013-08-01598.00598.00598.00598.001000598000
2013-07-31545.00545.00545.00545.0030001635000
2013-07-30535.00535.00535.00535.001000535000
2013-07-29525.00525.00525.00525.001000525000
2013-07-2600
2013-07-25530.00530.00530.00530.001000530000
2013-07-24528.00528.00528.00528.001000528000
2013-07-2300
2013-07-2200
2013-07-1900
2013-07-18526.00526.00526.00526.001000526000
2013-07-1700
2013-07-16536.00536.00536.00536.001000536000
2013-07-12536.00536.00536.00536.001000536000
2013-07-1100
2013-07-10536.00536.00536.00536.001000536000
2013-07-09531.00531.00531.00531.001000531000
2013-07-08529.00529.00529.00529.0020001058000
2013-07-05530.00539.00530.00539.0060003225000
2013-07-04530.00530.00530.00530.001000530000
2013-07-03530.00530.00530.00530.001000530000
2013-07-02545.00545.00545.00545.0020001090000
2013-07-0100
2013-06-2800
2013-06-27511.00511.00511.00511.001000511000
2013-06-26520.00520.00520.00520.0020001040000
2013-06-2500
2013-06-2400
2013-06-21524.00527.00514.00527.0030001565000
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-14527.00527.00527.00527.001000527000
2013-06-13522.00522.00522.00522.001000522000
2013-06-1200
2013-06-1100
2013-06-10520.00520.00520.00520.001000520000
2013-06-07533.00533.00521.00521.0030001575000
2013-06-0600
2013-06-05533.00533.00533.00533.001000533000
2013-06-04542.00542.00542.00542.0070003794000
2013-06-03555.00555.00542.00542.0060003274000
2013-05-31555.00555.00555.00555.001000555000
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-27555.00555.00555.00555.001000555000
2013-05-24569.00569.00569.00569.001000569000
2013-05-23570.00570.00570.00570.0040002280000
2013-05-2200
2013-05-21550.00570.00550.00570.0030001685000
2013-05-20565.00570.00565.00570.0040002270000
2013-05-17531.00560.00531.00550.0040002191000
2013-05-16545.00545.00515.00521.0080004251000
2013-05-1500
2013-05-1400
2013-05-1300
2013-05-10560.00560.00546.00546.0040002202000
2013-05-09565.00565.00560.00560.0050002810000
2013-05-08567.00567.00567.00567.0030001701000
2013-05-07552.00560.00545.00560.00110006089000
2013-05-02570.00570.00570.00570.001000570000
2013-05-0100
2013-04-30550.00550.00550.00550.001000550000
2013-04-2600
2013-04-2500
2013-04-2400
2013-04-2300
2013-04-22550.00550.00550.00550.001000550000
2013-04-1900
2013-04-18565.00565.00565.00565.0020001130000
2013-04-17545.00545.00545.00545.001000545000
2013-04-16555.00555.00555.00555.001000555000
2013-04-1500
2013-04-1200
2013-04-11555.00555.00555.00555.001000555000
2013-04-10550.00550.00550.00550.001000550000
2013-04-09580.00580.00580.00580.001000580000
2013-04-08579.00579.00579.00579.001000579000
2013-04-05537.00580.00537.00580.0020001117000
2013-04-04537.00537.00537.00537.001000537000
2013-04-03553.00553.00553.00553.001000553000
2013-04-02570.00570.00570.00570.001000570000
2013-04-01565.00565.00565.00565.001000565000
2013-03-2900
2013-03-2800
2013-03-27530.00530.00530.00530.001000530000
2013-03-26530.00530.00530.00530.001000530000
2013-03-25540.00540.00540.00540.001000540000
2013-03-22545.00545.00545.00545.001000545000
2013-03-21550.00550.00550.00550.001000550000
2013-03-1900
2013-03-18560.00560.00560.00560.0020001120000
2013-03-15562.00562.00562.00562.0020001124000
2013-03-1400
2013-03-13560.00560.00550.00550.0040002230000
2013-03-12550.00550.00550.00550.001000550000
2013-03-11555.00555.00555.00555.0030001665000
2013-03-08535.00545.00535.00540.0070003770000
2013-03-07535.00535.00535.00535.0020001070000
2013-03-06528.00528.00528.00528.001000528000
2013-03-05528.00528.00528.00528.001000528000
2013-03-04539.00539.00528.00528.0040002144000
2013-03-01521.00521.00511.00513.0030001545000
2013-02-28521.00521.00521.00521.001000521000
2013-02-27521.00521.00515.00515.0020001036000
2013-02-26520.00520.00520.00520.0020001040000
2013-02-25521.00521.00521.00521.001000521000
2013-02-22511.00511.00511.00511.001000511000
2013-02-2100
2013-02-20506.00507.00506.00507.0040002025000
2013-02-19500.00509.00500.00509.00130006554000
2013-02-18519.00519.00519.00519.001000519000
2013-02-1500
2013-02-14530.00530.00520.00520.0030001570000
2013-02-13534.00534.00530.00530.0030001594000
2013-02-12534.00534.00534.00534.001000534000
2013-02-08524.00534.00524.00534.0030001582000
2013-02-07524.00524.00524.00524.0020001048000
2013-02-06524.00524.00524.00524.001000524000
2013-02-05526.00529.00526.00529.0020001055000
2013-02-04545.00563.00545.00545.0060003288000
2013-02-01551.00551.00526.00526.0040002129000
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-25525.00525.00525.00525.001000525000
2013-01-24525.00525.00525.00525.001000525000
2013-01-23540.00540.00539.00539.0020001079000
2013-01-22543.00543.00543.00543.001000543000
2013-01-21543.00543.00543.00543.0020001086000
2013-01-18510.00519.00510.00519.0020001029000
2013-01-17506.00506.00506.00506.0020001012000
2013-01-16506.00506.00506.00506.0020001012000
2013-01-15504.00504.00500.00500.0020001004000
2013-01-11499.00504.00499.00504.0030001505000
2013-01-10490.00497.00490.00497.0070003444000
2013-01-09480.00490.00480.00490.0040001930000
2013-01-08479.00479.00479.00479.001000479000
2013-01-07479.00479.00479.00479.0030001437000
2013-01-04460.00460.00459.00459.0050002297000
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-25457.00459.00449.00459.0030001365000
2012-12-2100
2012-12-2000
2012-12-19459.00459.00459.00459.002000918000
2012-12-1800

   ※ 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。 

Twitter