[9551 東証1部] メタウォーター 日足 時系列データ

[9551 東証1部] メタウォーター (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-263020.003020.002986.003005.0035100105524400
2017-05-252995.003035.002977.003000.0061100183965100
2017-05-242952.002980.002952.002975.0037100110210500
2017-05-232944.002966.002937.002945.002580076114600
2017-05-222948.002952.002924.002929.002650077783500
2017-05-192956.002981.002941.002948.0036800108779800
2017-05-182917.002954.002900.002937.003390099487400
2017-05-172975.002988.002965.002967.0044000130794200
2017-05-162997.003020.002985.003010.0065700197200200
2017-05-152950.002999.002950.002982.0047900143068300
2017-05-122956.002997.002956.002986.0041600123930700
2017-05-112994.003005.002950.002956.0039700118184500
2017-05-102997.003005.002975.002994.0045200135344600
2017-05-092971.002999.002962.002991.0065600195806300
2017-05-082981.003050.002950.003000.00166900501505700
2017-05-022952.002985.002932.002950.0091000269245700
2017-05-012905.002958.002891.002935.00101800298802400
2017-04-282849.002942.002849.002910.0088400257202400
2017-04-272775.002877.002775.002835.00187500530489600
2017-04-262806.002899.002806.002876.00114600327097200
2017-04-252797.002797.002765.002788.003520097994100
2017-04-242760.002795.002750.002766.002910080464200
2017-04-212720.002749.002711.002746.003410093152600
2017-04-202710.002742.002690.002720.0041700113221300
2017-04-192722.002738.002710.002718.002410065629500
2017-04-182740.002768.002725.002727.0036600100257400
2017-04-172700.002733.002700.002720.003470094364200
2017-04-142721.002733.002704.002714.003060082968700
2017-04-132701.002735.002701.002730.002590070303300
2017-04-122750.002765.002710.002727.0056200153469500
2017-04-112821.002821.002780.002781.0038500107601100
2017-04-102843.002850.002828.002831.001990056442200
2017-04-072810.002846.002806.002844.0037200105282000
2017-04-062815.002834.002801.002802.002820079315300
2017-04-052836.002866.002827.002855.0047500135108700
2017-04-042868.002886.002798.002810.0077300218608000
2017-04-032910.002917.002872.002878.002400069227800
2017-03-312952.002952.002899.002899.0062400181914000
2017-03-302882.002980.002867.002944.00105900311302200
2017-03-292890.002920.002867.002901.0036700106425700
2017-03-282892.002922.002886.002922.003020087875900
2017-03-272900.002931.002885.002886.0037400108333500
2017-03-242876.002978.002876.002928.0065100191149700
2017-03-232883.002945.002883.002898.0048100139853900
2017-03-222880.002902.002867.002882.0060100173391900
2017-03-212984.002984.002935.002937.0058100171649700
2017-03-172945.002989.002945.002984.00129800386198100
2017-03-162852.002920.002848.002917.0040900118576800
2017-03-152890.002905.002868.002870.0064000184313800
2017-03-142905.002924.002890.002909.0073800214899500
2017-03-132889.002933.002888.002915.0049400144088400
2017-03-102880.002901.002870.002884.0047700137615700
2017-03-092861.002884.002846.002874.0042500121896500
2017-03-082843.002850.002828.002836.0041200116815700
2017-03-072808.002888.002808.002866.0066400189652700
2017-03-062828.002830.002795.002808.0088700249074000
2017-03-032848.002863.002815.002828.0062000175479400
2017-03-022849.002859.002832.002857.0066000187937300
2017-03-012815.002842.002815.002830.0074600211118900
2017-02-282841.002853.002811.002822.0099900282443800
2017-02-272853.002861.002822.002844.0064400183063600
2017-02-242904.002904.002850.002854.0056700162457500
2017-02-232890.002895.002859.002885.0056400162178700
2017-02-222925.002938.002890.002895.0043400125896200
2017-02-212916.002930.002888.002912.0080000233031200
2017-02-202943.002953.002922.002945.002930086100400
2017-02-172987.002997.002950.002953.0053500158863700
2017-02-162999.003025.002984.003010.0061200183839700
2017-02-153000.003030.002984.002985.0090900272950100
2017-02-142960.003010.002960.002981.00140500420035500
2017-02-132947.002984.002926.002935.00112500332451700
2017-02-102890.002925.002883.002911.00101600295637200
2017-02-092896.002906.002847.002848.0075300216395200
2017-02-082890.002894.002867.002877.0056500162598400
2017-02-072898.002916.002863.002879.00130900377941000
2017-02-062900.002937.002879.002884.00105400305739700
2017-02-032831.002903.002831.002859.00123400354382800
2017-02-022866.002919.002836.002845.00163600471685100
2017-02-012800.002880.002778.002866.00209100592990300
2017-01-312684.002803.002682.002785.00227100623719700
2017-01-302682.002682.002650.002667.00121500323054900
2017-01-272695.002695.002663.002683.00144100386059800
2017-01-262700.002707.002684.002690.0085200229624500
2017-01-252703.002708.002682.002690.0064000172273400
2017-01-242704.002707.002675.002684.0064600173512700
2017-01-232707.002714.002688.002693.0052500141676900
2017-01-202735.002735.002708.002714.0072300196494400
2017-01-192721.002751.002721.002743.0056300154132900
2017-01-182728.002738.002700.002721.0083900227672000
2017-01-172761.002767.002722.002729.00117200320648800
2017-01-162787.002790.002760.002775.0050900141054400
2017-01-132800.002812.002782.002787.0053400149117700
2017-01-122848.002859.002791.002801.0072700204349000
2017-01-112795.002835.002787.002832.0078200220107300
2017-01-102774.002809.002763.002787.0070400196068400
2017-01-062807.002807.002766.002772.00110600307242300
2017-01-052791.002821.002773.002818.0091400256334200
2017-01-042746.002794.002742.002773.00124400343752400
2016-12-302761.002778.002737.002769.0080500222140800
2016-12-292832.002844.002766.002775.00101600283577800
2016-12-282799.002865.002795.002863.0063400180184300
2016-12-272774.002805.002766.002780.0082400229222400
2016-12-262802.002805.002764.002778.0094900264395900
2016-12-222855.002855.002819.002828.003350094898700
2016-12-212888.002888.002834.002844.0062000176895800
2016-12-202888.002888.002848.002887.0043700125702800
2016-12-192847.002877.002814.002873.0066100188608500
2016-12-162841.002863.002830.002858.0051300146257400
2016-12-152839.002854.002813.002852.0086000244053000
2016-12-142880.002880.002835.002843.0059500169461800
2016-12-132855.002876.002835.002870.0060400172629500
2016-12-122912.002917.002863.002895.0055300159802900
2016-12-092949.002949.002895.002912.0066000192594000
2016-12-082912.002935.002902.002923.0044700130630600
2016-12-072910.002949.002892.002901.0067500196921700
2016-12-062843.002899.002843.002894.00113200325705600
2016-12-052822.002839.002793.002832.0050500142367500
2016-12-022877.002877.002821.002830.0061500174781700
2016-12-012882.002905.002869.002874.0051400148261900
2016-11-302845.002876.002845.002864.0037100106254800
2016-11-292900.002906.002849.002861.0072400207266700
2016-11-282910.002911.002876.002896.0067400194868100
2016-11-252982.002997.002927.002930.0060200177964100
2016-11-242970.002970.002942.002970.0045200133756000
2016-11-222960.002995.002946.002970.0067500200722800
2016-11-212908.002942.002880.002930.0074000215488600
2016-11-182922.002935.002896.002910.00153400446419000
2016-11-172992.002999.002896.002935.00161300475052700
2016-11-163075.003080.003020.003050.0077500236119500
2016-11-152987.003075.002940.003055.00159400481981500
2016-11-142978.003040.002952.002970.00149900448409600
2016-11-112909.002962.002882.002949.00140900412776100
2016-11-102811.002904.002811.002871.00124100355361600
2016-11-092825.002836.002698.002733.00139400385254500
2016-11-082760.002786.002742.002774.0056700156896600
2016-11-072725.002780.002725.002780.0064100176645200
2016-11-042766.002767.002712.002716.0086400236007700
2016-11-022830.002834.002767.002784.0092300258278400
2016-11-012865.002865.002816.002844.00118400336430500
2016-10-312862.002879.002815.002867.00102800293330100
2016-10-282720.002857.002707.002839.00319700896382300
2016-10-272836.002857.002642.002738.004394001199476100
2016-10-262924.002949.002884.002903.00106700310156900
2016-10-252988.002998.002932.002940.0098900292566800
2016-10-242900.003080.002892.002998.00316400947357100
2016-10-212853.002860.002812.002843.0050000141877800
2016-10-202812.002840.002803.002829.0040900115546700
2016-10-192796.002829.002787.002822.0063600178904300
2016-10-182820.002825.002766.002796.0097900272735000
2016-10-172795.002833.002795.002825.002790078576100
2016-10-142812.002828.002796.002820.002400067632200
2016-10-132825.002844.002797.002824.0036100101625500
2016-10-122807.002827.002794.002805.0058800165137400
2016-10-112834.002865.002826.002848.0058200165600900
2016-10-072895.002895.002856.002884.0071300205203900
2016-10-062838.002896.002831.002863.00107100307935400
2016-10-052811.002861.002807.002817.0080200225933200
2016-10-042854.002876.002831.002843.0084700241460200
2016-10-032770.002868.002770.002846.00120000340289100
2016-09-302800.002801.002744.002755.0089500247625900
2016-09-292930.002942.002794.002804.00157000446153000
2016-09-282829.002888.002816.002855.0070000199555900
2016-09-272845.002868.002806.002858.0053300151611900
2016-09-262907.002914.002855.002864.00113500326977900
2016-09-232814.002865.002780.002857.0085800243384800
2016-09-212766.002796.002713.002768.00134900370978500
2016-09-202703.002727.002580.002716.00179400481098400
2016-09-162790.002794.002718.002741.00138600380012200
2016-09-152804.002820.002785.002794.0043800122584100
2016-09-142798.002824.002794.002815.0084700237639400
2016-09-132830.002855.002802.002807.0094800267578700
2016-09-122818.002855.002810.002844.0067000190095000
2016-09-092865.002900.002859.002863.0079100227269700
2016-09-082926.002926.002828.002847.0065900188303400
2016-09-072860.002931.002860.002918.0076600222838400
2016-09-062831.002845.002814.002830.0092900262642900
2016-09-052870.002878.002803.002831.00121800345313500
2016-09-022965.002965.002844.002856.00158000456237400
2016-09-012930.003035.002877.003025.00159800471547400
2016-08-312954.002979.002919.002941.00192300565156600
2016-08-303115.003120.002971.002990.00180100543503700
2016-08-293200.003220.003165.003180.0060800193806000
2016-08-263255.003270.003175.003200.00100500324880000
2016-08-253295.003335.003230.003310.00131600431963500
2016-08-243310.003380.003300.003340.00104100348203500
2016-08-233245.003305.003245.003295.0060900200055500
2016-08-223230.003280.003215.003265.0050700164697500
2016-08-193210.003280.003210.003280.0074200241590500
2016-08-183215.003260.003210.003230.0058700189185500
2016-08-173265.003300.003255.003275.0050400164869500
2016-08-163300.003330.003275.003280.0045400149944500
2016-08-153320.003325.003270.003305.002170071582500
2016-08-123305.003330.003285.003305.0047400156792000
2016-08-103240.003305.003235.003300.0097500320195000
2016-08-093150.003210.003135.003210.0073900234887000
2016-08-083195.003225.003150.003185.0094400300459500
2016-08-053180.003205.003115.003150.0083100261544500
2016-08-043200.003240.003135.003195.00112100356864000
2016-08-033240.003295.003220.003270.00125200409808000
2016-08-023315.003325.003250.003260.0062700205887500
2016-08-013200.003340.003200.003315.00184000605780000
2016-07-293200.003245.003155.003210.00163100524420500
2016-07-283180.003225.003150.003200.00203700651773000
2016-07-273060.003190.003035.003175.00189700595825000
2016-07-262950.003035.002936.003005.00140000420196300
2016-07-252940.002974.002885.002908.0064900189685900
2016-07-222950.002972.002904.002916.0092100270515600
2016-07-213060.003060.002958.002973.0082000245498100
2016-07-203030.003075.003015.003070.0078200238917000
2016-07-193040.003130.003000.003035.00153400472072000
2016-07-153000.003080.002990.003025.00184400558573100
2016-07-142915.003000.002906.002987.0091400272483800
2016-07-132959.002971.002891.002903.00130500380936300
2016-07-122977.003020.002951.002958.00114400340800900
2016-07-112946.002972.002920.002945.00105700311267900
2016-07-082867.002923.002860.002903.0084000243267900
2016-07-072838.002895.002823.002883.0052200149285100
2016-07-062875.002897.002830.002887.0080700231081900
2016-07-052815.002886.002815.002875.0096100274759800
2016-07-042796.002817.002774.002794.0081800228708500
2016-07-012805.002818.002774.002796.0072500202650800
2016-06-302718.002804.002716.002778.0064300177769600
2016-06-292653.002718.002621.002670.00151600406555800
2016-06-282625.002783.002607.002703.0052100140904400
2016-06-272525.002662.002490.002639.0070500183113700
2016-06-242750.002750.002495.002517.0065800170610200
2016-06-232555.002695.002534.002678.0059100155957500
2016-06-222578.002601.002526.002573.0041500106166700
2016-06-212616.002681.002581.002587.0059100154798100
2016-06-202595.002659.002586.002619.0054600143558300
2016-06-172573.002606.002571.002595.00134800349395300
2016-06-162643.002656.002548.002550.0044600115139600
2016-06-152610.002692.002607.002641.0063400168406100
2016-06-142600.002629.002561.002620.0065000169098000
2016-06-132649.002653.002601.002602.0072200189808700
2016-06-102776.002777.002683.002685.0059000161101400
2016-06-092690.002748.002690.002739.003410092928200
2016-06-082723.002751.002689.002715.0083400226232200
2016-06-072767.002786.002710.002723.0047200129001200
2016-06-062809.002809.002752.002767.0039200108736100
2016-06-032818.002832.002787.002830.0051000143619000
2016-06-022850.002850.002755.002781.0057800161214400
2016-06-012891.002937.002875.002900.0076500222188700
2016-05-312889.002944.002889.002941.00115100336604600
2016-05-302840.002869.002839.002861.0042700121944900
2016-05-272800.002867.002800.002840.0043900124863300
2016-05-262860.002867.002828.002829.0038300108926000
2016-05-252850.002859.002820.002832.002390067797300
2016-05-242788.002826.002780.002805.0037200104079000
2016-05-232842.002873.002782.002796.0053400149697400

   ※ 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