[9543 東証1部] 静岡ガス 日足 時系列データ

[9543 東証1部] 静岡ガス (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-27768.00782.00756.00771.00253100194756500
2017-03-24754.00766.00749.00766.00179200136280800
2017-03-23737.00754.00737.00754.00144900108660000
2017-03-22734.00745.00728.00729.00149600109946000
2017-03-21733.00745.00733.00742.00140000103664800
2017-03-17730.00734.00727.00733.00162400118545800
2017-03-16721.00733.00721.00731.0013140095727800
2017-03-15723.00727.00722.00726.0010470075929600
2017-03-14737.00737.00725.00725.008760063925300
2017-03-13727.00739.00727.00733.009220067617100
2017-03-10744.00744.00721.00725.00208500152627100
2017-03-09729.00731.00726.00729.007950057901800
2017-03-08723.00728.00716.00727.00139700101165200
2017-03-07724.00728.00719.00724.0010980079563400
2017-03-06728.00728.00716.00725.0012320089128500
2017-03-03723.00730.00723.00727.0010160073795900
2017-03-02726.00727.00715.00723.0011470082707500
2017-03-01714.00722.00711.00717.0012340088415200
2017-02-28718.00725.00712.00712.00166900119843000
2017-02-27715.00720.00707.00713.0013760098068100
2017-02-24709.00720.00709.00715.0011420081706900
2017-02-23714.00720.00708.00712.00285900203727400
2017-02-22717.00720.00709.00712.00302500216068600
2017-02-21721.00734.00721.00727.008420061383400
2017-02-20716.00724.00714.00721.0011170080442000
2017-02-17717.00721.00712.00716.0010960078494400
2017-02-16721.00732.00717.00717.00158100114344200
2017-02-15725.00728.00718.00720.00229500165747200
2017-02-14739.00747.00725.00725.00193300142245900
2017-02-13737.00740.00732.00737.00184000135571100
2017-02-10727.00735.00722.00731.00221100161576000
2017-02-09700.00721.00700.00719.00166100118190600
2017-02-08726.00730.00714.00722.0011170080503900
2017-02-07723.00731.00720.00722.0011430082730800
2017-02-06743.00744.00725.00729.0012080088265000
2017-02-03726.00738.00723.00735.009020066060600
2017-02-02745.00745.00723.00726.0010900079519900
2017-02-01728.00746.00728.00742.0010940080612500
2017-01-31738.00738.00728.00732.00156800114972300
2017-01-30751.00751.00739.00750.0010440077757300
2017-01-27758.00761.00742.00749.00146400109848700
2017-01-26761.00762.00742.00757.00183900138440700
2017-01-25743.00758.00733.00755.00355200264378400
2017-01-24780.00784.00772.00773.005660043885800
2017-01-23780.00792.00777.00786.006490051029200
2017-01-20790.00790.00781.00783.007160056179500
2017-01-19798.00804.00788.00793.006770053794100
2017-01-18790.00791.00779.00787.006500050979600
2017-01-17809.00809.00787.00790.005690045118600
2017-01-16816.00818.00801.00804.004690037809400
2017-01-13798.00817.00798.00812.005720046364000
2017-01-12805.00809.00790.00799.0011400091025100
2017-01-11817.00818.00810.00813.007450060632800
2017-01-10823.00826.00804.00809.00158800129023300
2017-01-06837.00837.00827.00832.005050041980100
2017-01-05859.00860.00834.00840.005450045854300
2017-01-04834.00858.00834.00856.00147500125456300
2016-12-30825.00829.00818.00825.007290060050700
2016-12-29842.00842.00824.00833.008860073772400
2016-12-28836.00851.00834.00844.006260052838800
2016-12-27844.00853.00834.00840.006800057236900
2016-12-26855.00856.00845.00847.005950050525700
2016-12-22860.00864.00849.00854.00132600113362300
2016-12-21854.00859.00843.00847.0010330087711400
2016-12-20847.00856.00843.00853.0010140086465600
2016-12-19846.00851.00840.00851.0010700090710200
2016-12-16839.00850.00836.00850.00169000142953900
2016-12-15824.00833.00821.00824.0010870089836600
2016-12-14830.00843.00828.00828.00154900129145500
2016-12-13808.00829.00806.00827.00184300151548700
2016-12-12804.00812.00800.00809.00182600147349800
2016-12-09800.00802.00791.00799.00208700166626500
2016-12-08790.00800.00789.00798.00298700237456500
2016-12-07785.00791.00774.00782.00244400191462900
2016-12-06780.00800.00779.00793.00178500141387200
2016-12-05777.00785.00769.00773.0011960092691400
2016-12-02801.00804.00783.00785.00154200121764700
2016-12-01791.00818.00786.00810.00137100110436900
2016-11-30789.00793.00783.00788.00177200139601400
2016-11-29802.00807.00784.00789.00171500135521900
2016-11-28790.00810.00787.00809.008880071138200
2016-11-25790.00800.00783.00800.0011810093850800
2016-11-24806.00806.00788.00793.003630028836400
2016-11-22789.00800.00788.00793.007230057353900
2016-11-21812.00814.00789.00791.009890078832100
2016-11-18795.00804.00788.00802.0012480099763000
2016-11-17780.00793.00774.00784.00139900109438500
2016-11-16799.00799.00781.00789.009570075410400
2016-11-15800.00801.00781.00784.008290065229900
2016-11-14799.00807.00797.00802.008900071315400
2016-11-11830.00830.00778.00786.00157900125395700
2016-11-10785.00826.00785.00822.00231600188689400
2016-11-09823.00829.00768.00774.00135800107966500
2016-11-08819.00829.00816.00822.008240067611500
2016-11-07824.00829.00812.00822.0010990090367100
2016-11-04816.00819.00801.00813.007340059605400
2016-11-02823.00828.00814.00824.00148100121685100
2016-11-01822.00835.00817.00834.007360061136400
2016-10-31825.00835.00821.00825.008550070628600
2016-10-28830.00834.00818.00833.00167300138852900
2016-10-27827.00839.00826.00830.008570071172600
2016-10-26822.00833.00820.00830.008950074126700
2016-10-25810.00824.00810.00822.006280051475300
2016-10-24817.00817.00811.00816.005030040993700
2016-10-21825.00825.00811.00817.006440052610700
2016-10-20814.00823.00813.00821.006740055178100
2016-10-19816.00824.00810.00813.007670062521600
2016-10-18803.00827.00803.00826.0011420093680400
2016-10-17800.00816.00798.00813.009140073940500
2016-10-14801.00807.00798.00806.0010770086709300
2016-10-13791.00802.00790.00801.008250065839400
2016-10-12787.00792.00780.00784.008010062896800
2016-10-11797.00801.00792.00798.003370026856800
2016-10-07800.00802.00786.00791.007040055771900
2016-10-06802.00808.00796.00805.008160065536300
2016-10-05798.00800.00788.00798.00127600101443100
2016-10-04799.00801.00782.00799.0010880086449800
2016-10-03810.00819.00795.00799.0011610093132800
2016-09-30791.00812.00787.00795.00153600122573100
2016-09-29820.00826.00809.00817.006560053639600
2016-09-28810.00821.00794.00820.00129300104726500
2016-09-27796.00825.00796.00825.00206200167577600
2016-09-26812.00815.00799.00800.00127300102660400
2016-09-23791.00811.00774.00810.00248500198986700
2016-09-21792.00792.00767.00784.00190600148776000
2016-09-20770.00808.00770.00795.00242200192587300
2016-09-16767.00782.00766.00781.00162300125934700
2016-09-15756.00770.00754.00762.009120069482500
2016-09-14755.00767.00753.00762.005280040152100
2016-09-13768.00774.00755.00758.007510057134000
2016-09-12742.00761.00741.00759.007920059716500
2016-09-09751.00768.00751.00756.00133500100921200
2016-09-08776.00778.00763.00766.0011850091083200
2016-09-07768.00777.00764.00775.0010770083064300
2016-09-06764.00774.00759.00771.007790059917300
2016-09-05766.00767.00758.00758.005530042104400
2016-09-02763.00765.00756.00760.0012300093529000
2016-09-01745.00769.00740.00764.00224700170789600
2016-08-31715.00744.00711.00743.00287000211444100
2016-08-30728.00729.00700.00710.00225400159656300
2016-08-29724.00735.00716.00732.00143000104312400
2016-08-26709.00724.00706.00714.00207900148957700
2016-08-25693.00709.00693.00706.0013630095884100
2016-08-24718.00719.00691.00691.00316300220726100
2016-08-23698.00720.00698.00713.00159000113070600
2016-08-22700.00706.00695.00699.00231600162057200
2016-08-19707.00711.00702.00705.00221200155977600
2016-08-18725.00725.00712.00714.0013890099421300
2016-08-17721.00735.00712.00731.0012700092134900
2016-08-16741.00743.00723.00723.0010350075389800
2016-08-15742.00745.00733.00741.008650063983700
2016-08-12740.00752.00738.00747.008710064891500
2016-08-10756.00756.00732.00735.0013170097259300
2016-08-09755.00762.00753.00757.006330047905100
2016-08-08763.00764.00751.00757.0010830082043900
2016-08-05751.00757.00747.00752.0012540094251400
2016-08-04739.00754.00734.00750.00212100158502000
2016-08-03732.00738.00722.00725.0012320089805400
2016-08-02747.00762.00736.00742.0010390077766700
2016-08-01763.00764.00745.00755.0012070091041300
2016-07-29772.00776.00760.00774.008890068239700
2016-07-28770.00784.00763.00768.00414600319793300
2016-07-27768.00776.00760.00776.0011540088841100
2016-07-26773.00776.00759.00761.00203800155728200
2016-07-25787.00792.00774.00776.0012780099810600
2016-07-22776.00786.00774.00778.0010400080945500
2016-07-21789.00791.00780.00787.0010160079858300
2016-07-20782.00786.00771.00784.00167700131016400
2016-07-19758.00787.00756.00785.00157000121772200
2016-07-15762.00765.00743.00746.0011930089645900
2016-07-14744.00765.00741.00754.00181700137089700
2016-07-13775.00780.00738.00741.00215100161739000
2016-07-12750.00772.00750.00764.00217000165933000
2016-07-11727.00753.00727.00743.00198300147653400
2016-07-08725.00729.00713.00713.0013450096843000
2016-07-07733.00743.00722.00725.00179100130722300
2016-07-06736.00743.00730.00733.0013150096550400
2016-07-05745.00760.00743.00750.00162500121942300
2016-07-04734.00749.00729.00748.00169600126085700
2016-07-01724.00742.00716.00733.00166800122225500
2016-06-30728.00730.00715.00719.0012740091743400
2016-06-29705.00722.00683.00718.00206200145713500
2016-06-28695.00713.00685.00699.00294400206640200
2016-06-27711.00729.00697.00708.00253500179277200
2016-06-24744.00747.00697.00711.00189900136046700
2016-06-23743.00743.00731.00738.0011700086346000
2016-06-22754.00754.00733.00740.008780064850200
2016-06-21756.00760.00747.00758.009880074479500
2016-06-20759.00765.00752.00757.007930060201300
2016-06-17743.00762.00741.00752.00137900103519300
2016-06-16757.00764.00734.00738.009840073502200
2016-06-15750.00763.00748.00750.009390070874800
2016-06-14743.00765.00743.00758.0012540095128300
2016-06-13755.00761.00746.00748.00158300118990000
2016-06-10744.00758.00737.00758.00221800165860500
2016-06-09741.00753.00741.00747.009090067998800
2016-06-08739.00750.00732.00748.0012470092923300
2016-06-07733.00738.00730.00738.005070037247500
2016-06-06726.00739.00723.00733.0011000080530100
2016-06-03736.00745.00716.00732.0013090095458000
2016-06-02746.00749.00735.00739.006570048680300
2016-06-01750.00755.00735.00750.0011190083816900
2016-05-31738.00756.00732.00754.00185400139052300
2016-05-30735.00752.00726.00750.00191200141565000
2016-05-27721.00738.00711.00735.00210200152585900
2016-05-26729.00730.00712.00722.0011550083245200
2016-05-25738.00738.00710.00722.0010610076668200
2016-05-24733.00736.00725.00730.006030044089500
2016-05-23736.00737.00726.00736.009540069890300
2016-05-20732.00747.00728.00739.00145200107445700
2016-05-19734.00742.00727.00732.009150067078700
2016-05-18735.00739.00721.00727.0012280089536800
2016-05-17731.00747.00723.00741.00148300109451600
2016-05-16734.00742.00720.00722.008030058459600
2016-05-13758.00758.00728.00733.0010540077770800
2016-05-12759.00781.00744.00761.00276900210104300
2016-05-11766.00766.00739.00744.009270069701100
2016-05-10747.00759.00735.00756.0012320092575800
2016-05-09743.00749.00734.00746.0012800095352700
2016-05-06731.00749.00730.00743.00278400206336500
2016-05-02715.00732.00715.00722.0010310074540600
2016-04-28762.00778.00711.00747.00242400182647600
2016-04-27767.00769.00749.00756.0012180092164500
2016-04-26763.00769.00747.00761.0010750081450300
2016-04-25767.00769.00756.00767.006990053399900
2016-04-22771.00771.00753.00768.00140300107121700
2016-04-21788.00788.00773.00782.007660059740800
2016-04-20774.00781.00758.00773.00144100111204600
2016-04-19792.00794.00770.00775.0012500097282700
2016-04-18785.00785.00767.00768.0012540097139700
2016-04-15785.00804.00785.00798.00145400115698800
2016-04-14793.00804.00778.00804.00174200138226400
2016-04-13772.00791.00769.00788.00186000145665600
2016-04-12750.00776.00749.00769.00238000182322300
2016-04-11736.00748.00727.00745.0010810079593600
2016-04-08716.00747.00714.00739.00168300123826600
2016-04-07713.00747.00712.00731.00199000145393400
2016-04-06712.00720.00688.00713.00175600124619100
2016-04-05730.00730.00705.00706.0010710076728000
2016-04-04741.00752.00727.00741.007970059057100
2016-04-01768.00768.00726.00727.0011760086907800
2016-03-31784.00784.00755.00755.00143900110344600
2016-03-30780.00797.00780.00782.005280041555500
2016-03-29778.00794.00769.00782.00135500105671200
2016-03-28782.00790.00763.00775.00142700110553400
2016-03-25780.00788.00773.00780.007770060585700
2016-03-24790.00799.00775.00775.00133100103999800
2016-03-23786.00813.00786.00800.009910079366500
2016-03-22799.00803.00772.00775.00190000148835200
2016-03-18793.00804.00776.00801.00145600115405000

   ※ 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