[9542 東証2部] 新日本瓦斯 日足 時系列データ

[9542 東証2部] 新日本瓦斯 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-03-03470.00470.00457.00469.00700326500
2014-02-28466.00473.00466.00473.00500233900
2014-02-27469.00474.00469.00474.0055002604500
2014-02-26477.00477.00476.00476.00500238400
2014-02-25461.00477.00461.00477.00400187100
2014-02-24450.00469.00450.00469.0098004469600
2014-02-21430.00442.00430.00442.001000436800
2014-02-20428.00428.00420.00420.00900382800
2014-02-19423.00430.00423.00425.0024001021800
2014-02-18420.00428.00420.00428.00134005650000
2014-02-17418.00424.00396.00424.00100004135300
2014-02-14416.00422.00413.00418.001700712200
2014-02-13431.00431.00420.00424.001200511900
2014-02-12423.00431.00423.00431.00600255500
2014-02-10423.00424.00420.00422.002200929200
2014-02-07419.00423.00419.00423.001000420600
2014-02-0600
2014-02-05421.00421.00421.00421.00500210500
2014-02-04432.00432.00419.00420.001500637600
2014-02-03434.00434.00421.00434.00114004849800
2014-01-31431.00434.00431.00434.00500216700
2014-01-3000
2014-01-29425.00434.00425.00433.0070003008300
2014-01-28430.00439.00409.00425.00100004235500
2014-01-27434.00434.00410.00422.0028001189500
2014-01-24465.00465.00445.00445.00500226500
2014-01-2300
2014-01-2200
2014-01-2100
2014-01-20460.00465.00460.00465.00700324500
2014-01-17450.00457.00449.00455.002100950600
2014-01-16447.00455.00447.00450.00700314800
2014-01-1500
2014-01-14447.00447.00442.00442.00300133600
2014-01-10437.00437.00431.00431.001300567500
2014-01-09439.00447.00437.00437.00500221700
2014-01-0800
2014-01-07449.00449.00449.00449.00500224500
2014-01-06448.00459.00448.00459.002100949900
2013-12-30432.00443.00429.00442.0080003484400
2013-12-27430.00434.00427.00432.0070003016400
2013-12-26420.00420.00420.00420.0010042000
2013-12-25420.00421.00420.00420.00800336300
2013-12-24429.00448.00428.00430.00150006483200
2013-12-2000
2013-12-19397.00397.00397.00397.00800317600
2013-12-1800
2013-12-1700
2013-12-16405.00405.00405.00405.00300121500
2013-12-1300
2013-12-12405.00405.00405.00405.001200486000
2013-12-11405.00405.00405.00405.0025001012500
2013-12-1000
2013-12-09397.00397.00397.00397.0010039700
2013-12-0600
2013-12-05392.00392.00392.00392.00600235200
2013-12-04402.00405.00392.00392.0031001230400
2013-12-03414.00414.00413.00413.00400165500
2013-12-02409.00409.00409.00409.00300122700
2013-11-2900
2013-11-28409.00409.00409.00409.0010040900
2013-11-27410.00410.00409.00409.001000409700
2013-11-26404.00404.00404.00404.00600242400
2013-11-2500
2013-11-22404.00404.00404.00404.001600646400
2013-11-21401.00404.00401.00404.001300521600
2013-11-20390.00390.00390.00390.0020078000
2013-11-1900
2013-11-1800
2013-11-15390.00390.00390.00390.001100429000
2013-11-14383.00383.00383.00383.00300114900
2013-11-13379.00379.00379.00379.0010037900
2013-11-1200
2013-11-11384.00384.00379.00379.001800690200
2013-11-08379.00384.00379.00384.0020076300
2013-11-0700
2013-11-06387.00387.00380.00380.00900343100
2013-11-05395.00395.00395.00395.001300513500
2013-11-01389.00389.00389.00389.0020077800
2013-10-31389.00389.00389.00389.001000389000
2013-10-30380.00380.00375.00375.00900341500
2013-10-29388.00388.00388.00388.00900349200
2013-10-28385.00385.00381.00381.00800307200
2013-10-2500
2013-10-2400
2013-10-2300
2013-10-2200
2013-10-2100
2013-10-1800
2013-10-17385.00385.00385.00385.00600231000
2013-10-16385.00385.00385.00385.0010038500
2013-10-15384.00384.00384.00384.0010038400
2013-10-11385.00385.00384.00384.00600230500
2013-10-10384.00384.00384.00384.0020076800
2013-10-09384.00384.00384.00384.0010038400
2013-10-0800
2013-10-07375.00380.00375.00380.0020075500
2013-10-04384.00384.00384.00384.0010038400
2013-10-0300
2013-10-02384.00384.00384.00384.00300115200
2013-10-01380.00380.00380.00380.0010038000
2013-09-30384.00384.00380.00380.00300114800
2013-09-27385.00385.00385.00385.00700269500
2013-09-26386.00386.00386.00386.00700270200
2013-09-2500
2013-09-24389.00389.00389.00389.00900350100
2013-09-20384.00384.00382.00382.001300496800
2013-09-1900
2013-09-1800
2013-09-1700
2013-09-1300
2013-09-1200
2013-09-11377.00382.00377.00382.0020075900
2013-09-10383.00383.00382.00382.002600994500
2013-09-09385.00385.00382.00382.0046001762200
2013-09-06385.00385.00385.00385.0020077000
2013-09-05384.00384.00384.00384.0028001075200
2013-09-0400
2013-09-03384.00384.00384.00384.0040001536000
2013-09-02372.00381.00372.00381.001200456300
2013-08-30373.00373.00372.00372.0020074500
2013-08-2900
2013-08-2800
2013-08-27383.00383.00383.00383.001300497900
2013-08-26372.00382.00372.00382.00300113600
2013-08-2300
2013-08-2200
2013-08-2100
2013-08-20370.00370.00370.00370.0020074000
2013-08-19368.00368.00368.00368.0020073600
2013-08-16384.00384.00384.00384.0010038400
2013-08-15383.00383.00383.00383.0010038300
2013-08-14383.00383.00383.00383.0020076600
2013-08-13384.00384.00384.00384.00400153600
2013-08-12375.00375.00375.00375.001500562500
2013-08-09375.00375.00375.00375.0020075000
2013-08-0800
2013-08-07382.00382.00380.00380.0020076200
2013-08-0600
2013-08-0500
2013-08-02384.00384.00384.00384.0020076800
2013-08-01384.00384.00384.00384.0020076800
2013-07-3100
2013-07-3000
2013-07-29385.00385.00385.00385.001500577500
2013-07-26377.00377.00377.00377.0020075400
2013-07-25361.00361.00361.00361.0010036100
2013-07-2400
2013-07-2300
2013-07-2200
2013-07-19368.00368.00368.00368.0020073600
2013-07-18380.00380.00380.00380.0010038000
2013-07-1700
2013-07-16380.00380.00380.00380.0010038000
2013-07-1200
2013-07-11380.00380.00380.00380.00800304000
2013-07-10376.00380.00376.00380.001700639600
2013-07-09370.00379.00370.00376.00900335900
2013-07-08372.00373.00370.00370.00900334400
2013-07-05370.00372.00366.00372.00700258300
2013-07-04380.00380.00380.00380.00300114000
2013-07-03380.00380.00372.00372.0030001137600
2013-07-02372.00372.00372.00372.00600223200
2013-07-01362.00362.00362.00362.001500543000
2013-06-28352.00352.00352.00352.0010035200
2013-06-27361.00361.00351.00351.001400498400
2013-06-26351.00351.00351.00351.00800280800
2013-06-2500
2013-06-24350.00351.00350.00351.00500175300
2013-06-21365.00365.00325.00354.002800966100
2013-06-20372.00372.00345.00368.001600580000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-12384.00384.00383.00383.00500191900
2013-06-11370.00384.00370.00384.00400150800
2013-06-10366.00370.00366.00370.001400512800
2013-06-07366.00366.00366.00366.00300109800
2013-06-06375.00380.00372.00372.00700262400
2013-06-0500
2013-06-04380.00380.00379.00379.002300872000
2013-06-03380.00380.00380.00380.001700646000
2013-05-31380.00380.00380.00380.00500190000
2013-05-30385.00385.00383.00383.00400153600
2013-05-2900
2013-05-28388.00388.00388.00388.001000388000
2013-05-27380.00380.00380.00380.00700266000
2013-05-24380.00380.00380.00380.0020076000
2013-05-23384.00384.00384.00384.0020076800
2013-05-22385.00386.00385.00385.00400154100
2013-05-21389.00389.00381.00381.00300115100
2013-05-20382.00383.00382.00383.00600229400
2013-05-1700
2013-05-16372.00372.00372.00372.00500186000
2013-05-15380.00380.00380.00380.0040001520000
2013-05-1400
2013-05-1300
2013-05-10390.00390.00385.00389.0041001589000
2013-05-09396.00396.00390.00390.002000785400
2013-05-08393.00393.00385.00391.001600620600
2013-05-07388.00390.00383.00383.0062002415000
2013-05-02389.00389.00389.00389.00300116700
2013-05-01384.00384.00383.00383.001100421500
2013-04-30385.00385.00384.00384.001100423400
2013-04-26382.00385.00374.00374.001300495100
2013-04-25384.00384.00382.00382.00900344000
2013-04-24387.00387.00383.00383.00300115300
2013-04-23383.00383.00383.00383.0010038300
2013-04-22383.00384.00383.00384.001000383800
2013-04-19383.00383.00383.00383.0010038300
2013-04-1800
2013-04-1700
2013-04-16384.00384.00384.00384.0010038400
2013-04-15380.00380.00380.00380.0020076000
2013-04-1200
2013-04-11383.00384.00382.00384.001100421100
2013-04-10383.00383.00383.00383.0028001072400
2013-04-09390.00390.00383.00383.00400153900
2013-04-08396.00396.00389.00389.001400552500
2013-04-05377.00390.00374.00388.00151005765000
2013-04-04377.00377.00377.00377.0010037700
2013-04-0300
2013-04-02377.00377.00377.00377.00400150800
2013-04-01389.00389.00377.00377.00900342300
2013-03-2900
2013-03-2800
2013-03-27397.00397.00390.00390.001300514000
2013-03-26389.00389.00389.00389.00300116700
2013-03-25389.00389.00389.00389.002100816900
2013-03-2200
2013-03-2100
2013-03-19390.00390.00390.00390.0010039000
2013-03-1800
2013-03-15390.00390.00385.00385.00600231500
2013-03-1400
2013-03-13380.00380.00380.00380.0010038000
2013-03-1200
2013-03-11410.00410.00390.00400.0028001103800
2013-03-08387.00390.00387.00390.0020077700
2013-03-07370.00387.00362.00382.0048001780700
2013-03-06364.00370.00364.00370.00600220700
2013-03-05370.00370.00370.00370.00300111000
2013-03-04370.00370.00370.00370.002600962000
2013-03-01370.00370.00370.00370.00400148000
2013-02-2800
2013-02-27370.00370.00370.00370.00700259000
2013-02-26370.00370.00370.00370.00700259000
2013-02-25370.00370.00370.00370.00300111000

   ※ 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