[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 
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
2016-05-202864.002899.002864.002879.002670077028100
2016-05-192913.002919.002871.002883.0049600143450900
2016-05-182936.002950.002862.002908.0085400247199300
2016-05-172908.002998.002908.002995.0066900199042800
2016-05-162890.002977.002890.002958.0047000138779700
2016-05-132897.002914.002861.002899.0073500212655000
2016-05-122951.002964.002885.002896.0053200155216800
2016-05-113035.003035.002940.002969.0064200191443600
2016-05-102898.002990.002876.002984.0094400279845500
2016-05-092968.002968.002892.002901.0067800197394200
2016-05-063025.003040.002926.002938.00112600334217500
2016-05-022970.003040.002943.003010.00106900320523000
2016-04-283015.003080.002999.003040.00194300592932900
2016-04-272864.003035.002863.003035.00236200697201500
2016-04-262834.002868.002761.002814.00116900327868400
2016-04-252927.002927.002853.002861.0062200179038100
2016-04-222918.002918.002856.002901.0066600192477200
2016-04-212910.002931.002885.002919.0055400161480900
2016-04-202890.002921.002861.002902.0074700216692100
2016-04-192896.002962.002843.002858.00104000300264900
2016-04-182793.002873.002793.002850.0049300140239900
2016-04-152874.002894.002850.002868.0062800180310500
2016-04-142791.002900.002791.002891.00168400483072600
2016-04-132680.002803.002664.002793.00105700289739600
2016-04-122527.002675.002506.002659.00138300361640100
2016-04-112499.002541.002457.002538.0088000220995900
2016-04-082490.002523.002439.002500.00127500316625400
2016-04-072561.002573.002503.002512.0063000158762100
2016-04-062543.002629.002543.002606.0076000197889000
2016-04-052640.002645.002533.002559.0084300217281600
2016-04-042719.002750.002642.002673.0087000233900900
2016-04-012838.002838.002713.002719.0077000212682900
2016-03-312833.002864.002808.002808.0093100264250800
2016-03-302849.002885.002820.002833.0094000267818100
2016-03-292797.002839.002797.002825.0082200232021600
2016-03-282775.002819.002759.002805.0059000164815200
2016-03-252789.002789.002693.002699.0047300128457100
2016-03-242749.002759.002713.002740.0054800150503000
2016-03-232835.002843.002741.002756.0075100208155400
2016-03-222757.002860.002741.002837.00107900303726800
2016-03-182677.002728.002645.002728.0061000164751000
2016-03-172658.002715.002643.002665.0040600108790400
2016-03-162635.002667.002613.002628.0044600117599200
2016-03-152698.002738.002653.002655.0075300201884400
2016-03-142736.002778.002698.002700.0052700143478600
2016-03-112629.002745.002629.002725.00113600307521700
2016-03-102607.002720.002604.002645.00113000301081600
2016-03-092535.002603.002483.002594.0093700239247400
2016-03-082531.002613.002530.002574.0084200217327200
2016-03-072484.002590.002461.002581.0085800219092800
2016-03-042526.002559.002470.002495.00206400516559400
2016-03-032500.002598.002499.002567.0071800183193900
2016-03-022546.002586.002515.002517.0077300196895900
2016-03-012471.002508.002465.002499.003970098731700
2016-02-292550.002563.002458.002458.00105900263661900
2016-02-262507.002563.002507.002543.0052000131982500
2016-02-252398.002509.002398.002494.0055900137663200
2016-02-242345.002398.002333.002396.0055200130717500
2016-02-232369.002417.002343.002351.003060072435600
2016-02-222338.002405.002338.002384.003010071547700
2016-02-192410.002411.002342.002361.0079500188219300
2016-02-182458.002495.002423.002439.00111800275481900
2016-02-172394.002469.002381.002438.0080000194462300
2016-02-162479.002527.002380.002396.00136800334619100
2016-02-152349.002569.002328.002548.00122300302789200
2016-02-122301.002340.002225.002312.00139600320844400
2016-02-102479.002509.002335.002364.00111300266908200
2016-02-092455.002519.002426.002484.00148900367779200
2016-02-082383.002585.002371.002554.00276900689417300
2016-02-052291.002395.002289.002390.00188900440787400
2016-02-042289.002359.002289.002322.00132900309115400
2016-02-032350.002350.002279.002317.00231700535124200
2016-02-022480.002480.002359.002380.00220500529193800
2016-02-012510.002530.002466.002472.00287400714682800
2016-01-292639.002640.002421.002471.005722001433131900
2016-01-282764.002771.002527.002678.005128001375328700
2016-01-272838.002899.002802.002814.00109400309873100
2016-01-262850.002868.002783.002797.0073200206325800
2016-01-252870.002902.002814.002900.00114700329953300
2016-01-222704.002789.002704.002781.00141800388830300
2016-01-212647.002752.002647.002651.00122400330038500
2016-01-202710.002714.002648.002656.0065500174848900
2016-01-192710.002760.002673.002729.0079000214872800
2016-01-182625.002688.002615.002681.0056300149609700
2016-01-152733.002756.002657.002680.00101700273964000
2016-01-142650.002668.002602.002654.00106500280784100
2016-01-132722.002763.002682.002702.0098100266264900
2016-01-122720.002743.002634.002648.00131900353248200
2016-01-082741.002788.002668.002680.00156000424342200
2016-01-072830.002837.002733.002742.00146400405165400
2016-01-062880.002899.002799.002809.00157600447279400
2016-01-052905.002925.002832.002873.00131800379138000
2016-01-042981.002988.002910.002915.0059300174393800
2015-12-302990.002990.002932.002966.0056300166738100
2015-12-292950.003000.002923.002980.0046200137518000
2015-12-282902.002992.002902.002975.0048400143321000
2015-12-253020.003020.002900.002917.0074400218438400
2015-12-242999.003015.002956.002969.0084800253739200
2015-12-223030.003035.002974.002974.0075400225971300
2015-12-212980.003035.002962.002991.00117000351068500
2015-12-183060.003095.002968.002988.00178500538781200
2015-12-173070.003100.002970.003000.00154400465473100
2015-12-163070.003100.003025.003055.0061200187737000
2015-12-153225.003225.003055.003065.00126000390620000
2015-12-143140.003255.003140.003240.00105600336897000
2015-12-113170.003220.003155.003215.00141000449920500
2015-12-103150.003150.003110.003125.00126100394950500
2015-12-093030.003145.003030.003140.00167100520243500
2015-12-083040.003100.003025.003070.00109000333458500
2015-12-073025.003035.003010.003020.0048900147865500
2015-12-043000.003045.002992.003000.0092000277085200
2015-12-033000.003045.002993.003040.0091000275109500
2015-12-023040.003045.002999.003040.0081500246080200

   ※ 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