[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 
2017-12-152780.002789.002760.002765.0088200244584000
2017-12-142790.002799.002785.002791.0041100114702300
2017-12-132812.002816.002778.002788.0053300148852700
2017-12-122827.002832.002811.002824.0049900140804000
2017-12-112791.002826.002786.002824.0066800187866600
2017-12-082790.002798.002770.002787.0069500193568500
2017-12-072790.002798.002776.002781.0050900141876100
2017-12-062824.002824.002761.002769.00125300348256600
2017-12-052834.002849.002824.002830.0053100150433600
2017-12-042840.002858.002833.002839.0049100139570500
2017-12-012857.002864.002835.002841.0044500126595000
2017-11-302842.002857.002831.002857.0044700127281000
2017-11-292851.002854.002833.002847.0040400114948600
2017-11-282852.002853.002831.002836.003350095147600
2017-11-272867.002868.002853.002859.002880082349700
2017-11-242846.002873.002824.002869.0070900202476100
2017-11-222825.002839.002801.002839.0094900268259800
2017-11-212800.002833.002788.002814.0081700230144900
2017-11-202775.002785.002761.002773.0052700146072300
2017-11-172785.002803.002763.002766.0092300256855400
2017-11-162748.002789.002740.002768.0067700187769900
2017-11-152800.002800.002737.002748.00101000278594900
2017-11-142800.002829.002779.002802.00123800346471900
2017-11-132830.002835.002809.002819.0058000163460600
2017-11-102842.002853.002827.002836.0091200258850300
2017-11-092896.002899.002850.002876.00105000302340100
2017-11-082870.002892.002855.002889.00145200417752400
2017-11-072870.002870.002839.002864.00111300318050000
2017-11-062872.002885.002860.002870.0099000284134400
2017-11-022940.002940.002855.002869.00197600570134000
2017-11-013005.003015.002935.002946.00174500516375000
2017-10-313060.003090.002995.003010.0084800255583700
2017-10-303150.003150.003105.003130.0032300101075000
2017-10-273090.003140.003090.003125.0034000106235000
2017-10-263075.003115.003070.003100.0049900154624000
2017-10-253110.003110.003060.003065.0035300108901500
2017-10-243050.003085.003020.003080.0039500120832500
2017-10-233000.003060.002985.003035.0049800151259700
2017-10-202980.002986.002960.002966.0041400123053400
2017-10-193015.003020.002986.002988.0034200102449400
2017-10-183015.003025.003005.003015.002710081703500
2017-10-173035.003040.003010.003030.002730082476000
2017-10-163045.003065.003020.003035.0045300137629000
2017-10-133060.003075.003040.003050.003230098611000
2017-10-123125.003125.003080.003085.0032800101623000
2017-10-113090.003120.003070.003120.0033600104483500
2017-10-103060.003095.003060.003085.0033200102311000
2017-10-063050.003065.003045.003055.001230037565000
2017-10-053060.003060.003045.003050.001690051542500
2017-10-043060.003080.003050.003065.002120064985500
2017-10-033080.003080.003055.003060.001270038913000
2017-10-023120.003120.003045.003060.0033600103060500
2017-09-293150.003150.003075.003090.002950091282500
2017-09-283120.003170.003085.003150.0052300164083500
2017-09-273125.003125.003065.003085.001180036432500
2017-09-263025.003140.003025.003135.0068500212657000
2017-09-253040.003040.003005.003025.002480074907500
2017-09-223035.003035.002991.003010.002830085070800
2017-09-213035.003045.003000.003020.0040700122912000
2017-09-203080.003080.003035.003035.002660081176000
2017-09-193055.003090.003055.003070.002160066397500
2017-09-153030.003050.003020.003040.002890087757000
2017-09-143050.003055.003030.003035.002760083873500
2017-09-133055.003080.003035.003070.001690051727000
2017-09-123105.003105.003045.003055.002610079983500
2017-09-113120.003150.003035.003035.003140096632000
2017-09-083055.003120.003035.003090.00102400315082000
2017-09-072981.003005.002964.002997.002420072318600
2017-09-062911.002983.002911.002980.001780052726100
2017-09-052978.003005.002936.002937.001600047278000
2017-09-043085.003085.002976.002977.002550076814700
2017-09-013045.003095.003040.003075.002930089955000
2017-08-313000.003040.002982.003030.002720082278600
2017-08-303020.003020.002983.003000.002910087408600
2017-08-292926.003020.002926.003000.0050400150182400
2017-08-282912.002918.002905.002915.001340039019400
2017-08-252930.002930.002902.002911.001710049871900
2017-08-242919.002933.002910.002911.001430041737600
2017-08-232954.002954.002901.002902.002060060156800
2017-08-222961.002961.002930.002936.001410041473800
2017-08-212922.002944.002914.002936.001490043635100
2017-08-182944.002964.002914.002914.002230065335100
2017-08-172966.002976.002941.002957.002250066638200
2017-08-162938.002967.002925.002936.002180064247800
2017-08-152934.002954.002920.002945.002290067417500
2017-08-142918.002939.002873.002911.0038400111649300
2017-08-102922.002941.002911.002924.002570075130500
2017-08-092943.002956.002891.002898.0068400198705500
2017-08-082977.002987.002920.002946.0049700146549000
2017-08-073000.003025.002968.002977.0043700130643100
2017-08-042991.002994.002961.002966.0050900151400000
2017-08-032997.003010.002986.003010.0046400139227100
2017-08-023015.003030.002991.002997.0051000153290000
2017-08-013090.003090.003005.003020.0042900130226000
2017-07-313095.003100.003045.003050.0055700170616500
2017-07-283085.003115.003085.003115.003200099257500
2017-07-273070.003100.003055.003065.0067300206624000
2017-07-263120.003150.003080.003095.0052600163666000
2017-07-253155.003160.003105.003110.0043900137117500
2017-07-243175.003210.003140.003170.0041800132554000
2017-07-213170.003200.003160.003195.002210070315000
2017-07-203150.003185.003135.003170.002030064306500
2017-07-193125.003145.003120.003145.001170036676500
2017-07-183155.003170.003110.003135.002470077316500
2017-07-143085.003170.003085.003165.0042700134086000
2017-07-133065.003100.003050.003085.002660081637000
2017-07-123090.003100.003055.003065.002640081083000
2017-07-113105.003130.003090.003090.002010062379000
2017-07-103160.003160.003115.003115.001530047939500
2017-07-073190.003195.003100.003105.001980061968500
2017-07-063095.003200.003095.003145.002920091584500
2017-07-053060.003135.003060.003125.003130097105000
2017-07-043120.003125.003075.003080.002950091463500
2017-07-033055.003100.003055.003090.0041900128955000
2017-06-303080.003095.003040.003080.0049000150386500
2017-06-293130.003140.003095.003095.002560079701500
2017-06-283145.003145.003105.003110.002260070439000
2017-06-273130.003165.003110.003135.0035600111458000
2017-06-263110.003150.003110.003140.001070033585500
2017-06-233165.003170.003130.003135.0035000110170500
2017-06-223200.003205.003165.003165.002050065312000
2017-06-213230.003230.003195.003195.002490079868500
2017-06-203175.003250.003165.003230.0067100216119000
2017-06-193140.003175.003140.003165.001770055931000
2017-06-163130.003145.003110.003140.0038400120358500
2017-06-153140.003150.003100.003130.002260070703500
2017-06-143145.003160.003130.003135.002630082648500
2017-06-133125.003140.003120.003135.002150067328500
2017-06-123090.003155.003090.003140.0042400132784000
2017-06-093135.003135.003085.003115.0043900136787500
2017-06-083120.003140.003110.003115.0034500107791500
2017-06-073060.003125.003060.003120.0060300187118000
2017-06-063065.003085.003050.003050.0036100110498000
2017-06-053120.003120.003080.003090.0051200158549000
2017-06-023080.003130.003080.003110.0093800291446000
2017-06-013040.003080.003035.003065.0071300218229500
2017-05-312996.003045.002987.003025.0054700165009400
2017-05-302985.003005.002969.002976.0038000113344700
2017-05-293000.003005.002977.002977.002620078296800
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

   ※ 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