[9544 東証2部] 東日本ガス 日足 時系列データ

[9544 東証2部] 東日本ガス (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-03-03386.00398.00385.00398.0062002400400
2014-02-28403.00403.00390.00390.0028001123700
2014-02-27392.00401.00385.00400.0067002654900
2014-02-26400.00406.00391.00393.0073002884800
2014-02-25407.00408.00400.00400.00172006940900
2014-02-24385.00400.00385.00400.003110012231500
2014-02-21368.00384.00368.00377.00186007036000
2014-02-20360.00361.00350.00358.0060002140500
2014-02-19358.00363.00358.00360.0030001081000
2014-02-18360.00365.00356.00365.0063002267500
2014-02-17352.00360.00332.00360.0057001979000
2014-02-14365.00365.00350.00352.0035001251000
2014-02-13366.00366.00366.00366.0020073200
2014-02-12366.00366.00366.00366.002000732000
2014-02-10359.00360.00352.00359.0070002510800
2014-02-07355.00360.00350.00359.0072002558600
2014-02-06349.00352.00349.00351.0044001543400
2014-02-05354.00354.00350.00350.0020070400
2014-02-04343.00375.00343.00355.001700613600
2014-02-03354.00370.00354.00367.0028001021000
2014-01-31365.00369.00360.00361.0097003546500
2014-01-30369.00369.00360.00366.002300835100
2014-01-29367.00378.00357.00371.0059002159100
2014-01-28363.00363.00361.00362.001700615700
2014-01-27361.00361.00361.00361.001900685900
2014-01-2400
2014-01-23393.00397.00392.00392.0043001688300
2014-01-22399.00399.00397.00397.00300119500
2014-01-21399.00399.00399.00399.00127005067300
2014-01-20388.00400.00388.00399.00102004062900
2014-01-17383.00386.00383.00386.0033001268600
2014-01-16380.00387.00379.00383.0084003222000
2014-01-15378.00378.00371.00374.0036001343600
2014-01-14364.00370.00364.00370.00116004279300
2014-01-10365.00367.00365.00367.001800660200
2014-01-09365.00369.00365.00368.00600220100
2014-01-08367.00370.00367.00370.00900332300
2014-01-07375.00375.00375.00375.0031001162500
2014-01-06381.00387.00381.00383.00128004898500
2013-12-30369.00377.00369.00375.00176006537600
2013-12-27364.00369.00364.00369.0038001393100
2013-12-26362.00372.00359.00362.0064002319700
2013-12-25360.00360.00351.00358.0099003528500
2013-12-24351.00383.00351.00366.0010920039049300
2013-12-20335.00335.00335.00335.0061002043500
2013-12-19333.00334.00333.00333.00700233600
2013-12-18327.00330.00327.00330.00700230000
2013-12-17327.00328.00327.00327.0030098200
2013-12-16325.00330.00325.00330.0049001595800
2013-12-13339.00339.00335.00335.0031001045900
2013-12-12338.00339.00338.00339.00300101500
2013-12-11339.00339.00337.00338.0037001251500
2013-12-10344.00344.00340.00340.0052001786800
2013-12-09341.00341.00339.00339.0084002861800
2013-12-06339.00339.00339.00339.0020067800
2013-12-0500
2013-12-04337.00345.00337.00339.002100714600
2013-12-0300
2013-12-02345.00345.00345.00345.00300103500
2013-11-29347.00347.00336.00336.003660012689700
2013-11-28341.00342.00338.00339.001200408900
2013-11-27332.00339.00332.00339.001000337900
2013-11-26331.00335.00331.00335.001100368100
2013-11-25336.00336.00331.00331.001500502600
2013-11-2200
2013-11-21331.00331.00331.00331.0020066200
2013-11-20330.00336.00330.00336.001100363600
2013-11-19336.00336.00328.00328.001100365600
2013-11-18337.00342.00337.00337.002400811700
2013-11-15336.00336.00336.00336.00800268800
2013-11-14326.00334.00326.00334.002900964200
2013-11-1300
2013-11-12333.00333.00320.00326.0037001203400
2013-11-11326.00327.00326.00327.001300424100
2013-11-0800
2013-11-07328.00328.00328.00328.0020065600
2013-11-06330.00330.00328.00328.00700229900
2013-11-05325.00337.00325.00337.001600524000
2013-11-0100
2013-10-31337.00337.00337.00337.002600876200
2013-10-30334.00335.00332.00335.001400467600
2013-10-29333.00333.00333.00333.0043001431900
2013-10-28320.00328.00315.00328.0041001315600
2013-10-2500
2013-10-24323.00323.00323.00323.00600193800
2013-10-2300
2013-10-2200
2013-10-2100
2013-10-1800
2013-10-17323.00323.00323.00323.0010032300
2013-10-16325.00325.00323.00323.001000324400
2013-10-15331.00331.00325.00325.001900621800
2013-10-11329.00329.00329.00329.0010032900
2013-10-10325.00325.00325.00325.0030097500
2013-10-09330.00330.00330.00330.001000330000
2013-10-08323.00330.00323.00330.00600197300
2013-10-07328.00328.00328.00328.0020065600
2013-10-04329.00329.00329.00329.00600197400
2013-10-03323.00323.00323.00323.0010032300
2013-10-02326.00326.00323.00323.00500162500
2013-10-01323.00329.00323.00329.00500163200
2013-09-30328.00328.00323.00323.002300753900
2013-09-27324.00327.00323.00326.003000974500
2013-09-26322.00322.00317.00322.001300415200
2013-09-25321.00325.00321.00325.001400452400
2013-09-24324.00325.00320.00320.00600194400
2013-09-20315.00325.00315.00325.002000637800
2013-09-1900
2013-09-18320.00320.00317.00317.002300733500
2013-09-17320.00320.00320.00320.0010032000
2013-09-13327.00327.00314.00314.001800577600
2013-09-12315.00315.00315.00315.001000315000
2013-09-11323.00323.00320.00320.001200384600
2013-09-10323.00323.00323.00323.001700549100
2013-09-09317.00319.00317.00319.00400127200
2013-09-0600
2013-09-0500
2013-09-04317.00317.00317.00317.0010031700
2013-09-03320.00320.00320.00320.00900288000
2013-09-02321.00321.00320.00320.0030096100
2013-08-30323.00323.00323.00323.002200710600
2013-08-29313.00318.00313.00315.001200377800
2013-08-28315.00315.00311.00311.002600818200
2013-08-2700
2013-08-2600
2013-08-23312.00312.00306.00306.001100339400
2013-08-2200
2013-08-21315.00315.00315.00315.00700220500
2013-08-20316.00316.00315.00315.00400126300
2013-08-1900
2013-08-16323.00323.00316.00316.00500160700
2013-08-15323.00323.00315.00315.001500478200
2013-08-14315.00317.00315.00317.0020063200
2013-08-13319.00327.00311.00311.003100991600
2013-08-12320.00320.00320.00320.001000320000
2013-08-0900
2013-08-08305.00310.00305.00310.001200371000
2013-08-07308.00310.00305.00305.00700216200
2013-08-06304.00309.00304.00309.001800549200
2013-08-05309.00309.00309.00309.0010030900
2013-08-02309.00310.00307.00310.001100340600
2013-08-01308.00308.00308.00308.0010030800
2013-07-31310.00310.00307.00307.003100960100
2013-07-30310.00310.00307.00310.001700526400
2013-07-29310.00310.00307.00310.00400123700
2013-07-26320.00320.00310.00310.001100344600
2013-07-25320.00320.00320.00320.0030096000
2013-07-24320.00325.00320.00325.0043001377500
2013-07-2300
2013-07-22310.00318.00310.00318.00600186800
2013-07-19311.00311.00311.00311.0010031100
2013-07-18310.00310.00310.00310.0010031000
2013-07-17315.00315.00315.00315.0020063000
2013-07-1600
2013-07-12318.00318.00313.00315.001500475700
2013-07-11311.00313.00311.00313.0030093700
2013-07-1000
2013-07-09306.00308.00305.00306.00700214200
2013-07-08310.00311.00304.00304.001800554900
2013-07-05319.00319.00303.00310.0058001839900
2013-07-04310.00315.00306.00315.002500778800
2013-07-03310.00310.00307.00308.00400123300
2013-07-02311.00311.00311.00311.0010031100
2013-07-01308.00308.00308.00308.0010030800
2013-06-28311.00311.00308.00308.002600807600
2013-06-27300.00306.00300.00306.00500150900
2013-06-26298.00298.00298.00298.0010029800
2013-06-25300.00300.00296.00296.00400118800
2013-06-24300.00300.00298.00298.0030089800
2013-06-21299.00301.00296.00296.002400714300
2013-06-20304.00305.00301.00301.001300396000
2013-06-1900
2013-06-18300.00304.00300.00304.0020060400
2013-06-17299.00299.00290.00296.0058001702700
2013-06-14300.00300.00297.00297.0041001224000
2013-06-13308.00308.00308.00308.00400123200
2013-06-12308.00308.00301.00308.00600184100
2013-06-11308.00311.00308.00311.0030092700
2013-06-10302.00311.00302.00311.001000304900
2013-06-07309.00311.00300.00300.002300707000
2013-06-06302.00302.00301.00301.00700210900
2013-06-05306.00310.00305.00306.00700214500
2013-06-04306.00311.00306.00311.00700215700
2013-06-03316.00316.00313.00314.00600188500
2013-05-31328.00328.00315.00315.0037001202200
2013-05-30326.00329.00320.00320.002700873400
2013-05-29326.00326.00326.00326.0030097800
2013-05-28325.00326.00320.00326.001200385600
2013-05-27327.00330.00321.00328.00700228800
2013-05-24327.00328.00320.00328.00900292800
2013-05-23330.00330.00320.00320.0058001892500
2013-05-22343.00343.00331.00335.0032001068400
2013-05-21343.00343.00340.00343.00600205400
2013-05-20343.00343.00343.00343.00300102900
2013-05-17333.00335.00331.00335.00600199600
2013-05-16330.00340.00330.00331.002100696500
2013-05-15344.00344.00335.00342.002700923400
2013-05-14339.00340.00339.00339.001400475500
2013-05-13339.00339.00339.00339.00700237300
2013-05-10335.00335.00334.00334.001600535100
2013-05-09337.00337.00335.00335.001400471600
2013-05-08340.00340.00330.00332.001300435400
2013-05-07325.00342.00325.00342.0066002216200
2013-05-02325.00329.00321.00323.001700548900
2013-05-01330.00332.00325.00325.002000654900
2013-04-30319.00332.00319.00325.0050001614900
2013-04-26318.00319.00318.00318.001900604700
2013-04-25319.00319.00316.00316.001500476000
2013-04-24316.00319.00315.00319.0061001926600
2013-04-23316.00318.00315.00317.0057001800100
2013-04-22316.00320.00315.00317.001900600000
2013-04-19315.00321.00313.00321.0061001922200
2013-04-18320.00320.00319.00320.002100670800
2013-04-17324.00324.00320.00320.00700224700
2013-04-16320.00326.00320.00326.001600514400
2013-04-15334.00334.00324.00326.0031001019000
2013-04-12326.00326.00321.00326.001700550900
2013-04-11317.00343.00317.00340.001900618400
2013-04-10312.00314.00312.00312.002500781800
2013-04-09317.00317.00317.00317.0030095100
2013-04-08316.00317.00315.00317.0030094800
2013-04-05325.00325.00307.00317.0036001120700
2013-04-04317.00330.00313.00314.001800567200
2013-04-03318.00318.00318.00318.0030095400
2013-04-02346.00346.00323.00323.001300441100
2013-04-01328.00355.00328.00333.002300796800
2013-03-29333.00333.00316.00320.003000991700
2013-03-28314.00318.00310.00318.00600188400
2013-03-27308.00313.00308.00313.00700217200
2013-03-26310.00310.00310.00310.0010031000
2013-03-25312.00314.00311.00314.002300717700
2013-03-22312.00312.00312.00312.0020062400
2013-03-21310.00312.00304.00312.001300399400
2013-03-19308.00324.00308.00310.0038001198100
2013-03-18316.00316.00316.00316.0010031600
2013-03-15324.00324.00322.00322.001800582700
2013-03-14312.00315.00312.00314.001600503000
2013-03-13311.00311.00311.00311.0010031100
2013-03-12311.00311.00311.00311.0020062200
2013-03-11312.00315.00303.00311.002000618900
2013-03-08303.00307.00303.00307.0064001951800
2013-03-07305.00305.00303.00303.00600182600
2013-03-06305.00305.00305.00305.00600183000
2013-03-0500
2013-03-04305.00305.00305.00305.0030091500
2013-03-01302.00305.00302.00305.002100639900
2013-02-28300.00300.00300.00300.002600780000
2013-02-27299.00300.00295.00300.001100327600
2013-02-26292.00299.00292.00299.001700499700
2013-02-25297.00299.00292.00292.00600178200

   ※ 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