日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

静岡ガス(9543)の株価時系列情報

静岡ガス(9543)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 300 300 300 300 1,000
2002/12/27 313 313 297 297 17,000
2002/12/26 290 290 283 283 6,000
2002/12/25 290 290 290 290 2,000
2002/12/24 295 300 282 282 106,000
2002/12/20 290 295 288 295 83,000
2002/12/19 300 300 290 300 12,000
2002/12/18 300 300 300 300 152,000
2002/12/17 290 300 290 300 26,000
2002/12/16 300 302 295 300 94,000
2002/12/13 300 300 300 300 21,000
2002/12/12 309 309 300 300 128,000
2002/12/11 295 304 295 300 21,000
2002/12/10 292 300 292 295 18,000
2002/12/09 301 305 287 297 348,000
2002/12/06 307 316 307 315 84,000
2002/12/05 300 314 300 314 13,000
2002/12/04 300 314 300 300 20,000
2002/12/03 320 320 314 314 11,000
2002/12/02 303 315 303 315 115,000
2002/11/29 313 317 313 316 17,000
2002/11/28 316 318 316 317 14,000
2002/11/27 319 319 310 310 52,000
2002/11/26 310 310 310 310 5,000
2002/11/25 310 310 310 310 1,000
2002/11/22 310 310 300 310 47,000
2002/11/21 305 315 305 310 22,000
2002/11/20 310 310 310 310 3,000
2002/11/19 310 310 310 310 5,000
2002/11/15 310 310 310 310 1,000
2002/11/14 310 315 300 315 5,000
2002/11/13 310 310 310 310 4,000
2002/11/12 315 315 315 315 3,000
2002/11/11 316 316 315 315 8,000
2002/11/08 315 315 315 315 6,000
2002/11/07 313 313 313 313 4,000
2002/11/06 310 311 310 310 32,000
2002/11/05 323 323 310 310 10,000
2002/11/01 300 300 300 300 1,000
2002/10/31 292 300 292 300 2,000
2002/10/30 290 292 286 290 13,000
2002/10/29 292 298 292 292 28,000
2002/10/28 299 299 297 299 24,000
2002/10/25 295 295 286 289 27,000
2002/10/24 290 293 290 290 21,000
2002/10/23 290 293 287 290 34,000
2002/10/22 289 290 289 290 4,000
2002/10/21 295 295 290 290 26,000
2002/10/18 296 296 290 290 31,000
2002/10/17 285 291 270 291 42,000
2002/10/16 286 295 280 280 31,000
2002/10/15 301 301 285 285 44,000
2002/10/11 300 305 300 304 25,000
2002/10/10 318 318 288 293 23,000
2002/10/08 349 349 349 349 1,000
2002/10/07 350 355 345 350 25,000
2002/10/04 360 360 355 357 15,000
2002/10/02 373 373 370 373 4,000
2002/10/01 374 374 370 370 6,000
2002/09/30 369 369 369 369 1,000
2002/09/27 374 381 361 361 22,000
2002/09/26 359 365 359 365 7,000
2002/09/25 365 365 365 365 8,000
2002/09/24 361 366 360 365 11,000
2002/09/20 359 359 359 359 6,000
2002/09/19 360 360 360 360 6,000
2002/09/18 360 360 360 360 9,000
2002/09/17 356 360 355 360 15,000
2002/09/13 370 370 370 370 3,000
2002/09/12 365 365 365 365 2,000
2002/09/10 360 365 360 365 5,000
2002/09/09 361 361 360 360 6,000
2002/09/06 366 370 361 361 12,000
2002/09/05 365 365 365 365 3,000
2002/09/04 366 369 366 369 3,000
2002/09/03 380 380 380 380 3,000
2002/08/30 374 375 361 374 18,000
2002/08/29 374 374 374 374 10,000
2002/08/28 385 385 371 371 8,000
2002/08/27 386 386 385 385 20,000
2002/08/26 385 385 385 385 6,000
2002/08/23 385 385 385 385 4,000
2002/08/22 384 384 384 384 2,000
2002/08/21 380 389 380 389 4,000
2002/08/20 400 400 380 380 7,000
2002/08/19 380 380 380 380 6,000
2002/08/16 371 380 371 380 7,000
2002/08/15 380 380 380 380 3,000
2002/08/13 380 380 380 380 12,000
2002/08/12 380 380 380 380 1,000
2002/08/08 380 380 380 380 3,000
2002/08/07 380 380 380 380 6,000
2002/08/06 380 380 375 380 10,000
2002/08/05 375 375 370 375 12,000
2002/08/02 380 380 374 375 17,000
2002/08/01 387 387 372 372 3,000
2002/07/31 389 390 385 390 23,000
2002/07/30 384 384 383 383 2,000
2002/07/26 385 385 385 385 13,000
2002/07/25 382 382 380 380 15,000
2002/07/24 385 385 385 385 5,000
2002/07/22 382 385 380 385 13,000
2002/07/19 385 385 385 385 9,000
2002/07/18 385 385 380 385 15,000
2002/07/17 370 370 370 370 1,000
2002/07/16 370 370 370 370 7,000
2002/07/15 370 370 370 370 1,000
2002/07/12 373 373 370 370 4,000
2002/07/11 375 375 373 373 4,000
2002/07/10 376 376 376 376 1,000
2002/07/09 376 376 376 376 1,000
2002/07/08 389 389 375 375 10,000
2002/07/04 376 376 370 370 7,000
2002/07/03 371 371 371 371 5,000
2002/07/02 395 395 371 371 4,000
2002/07/01 390 390 385 390 30,000
2002/06/28 390 390 385 390 17,000
2002/06/27 395 395 390 390 20,000
2002/06/25 365 365 365 365 1,000
2002/06/24 366 366 366 366 3,000
2002/06/21 390 390 385 390 3,000
2002/06/20 375 380 375 375 12,000
2002/06/19 380 380 371 375 30,000
2002/06/18 384 384 374 380 24,000
2002/06/13 394 394 394 394 1,000
2002/06/12 395 395 395 395 35,000
2002/06/11 375 375 375 375 1,000
2002/06/07 375 375 375 375 2,000
2002/06/06 370 370 368 368 9,000
2002/06/05 370 371 361 361 34,000
2002/06/04 377 378 370 373 87,000
2002/06/03 371 372 371 372 7,000
2002/05/31 379 379 375 375 16,000
2002/05/30 395 395 377 377 5,000
2002/05/27 395 395 375 395 22,000
2002/05/24 378 385 378 385 5,000
2002/05/23 375 378 375 378 2,000
2002/05/22 372 380 360 370 21,000
2002/05/21 390 390 390 390 5,000
2002/05/20 395 395 390 390 5,000
2002/05/17 380 385 375 385 8,000
2002/05/16 385 385 380 380 18,000
2002/05/15 381 381 372 381 6,000
2002/05/14 382 382 381 381 8,000
2002/05/13 382 384 382 382 15,000
2002/05/10 382 390 381 382 9,000
2002/05/09 374 382 374 382 5,000
2002/05/07 394 394 394 394 1,000
2002/05/02 394 394 394 394 1,000
2002/05/01 380 380 380 380 13,000
2002/04/30 380 380 380 380 9,000
2002/04/26 405 405 380 380 35,000
2002/04/23 381 381 378 378 3,000
2002/04/22 395 395 394 395 8,000
2002/04/19 394 394 394 394 1,000
2002/04/18 395 395 394 394 14,000
2002/04/17 400 400 390 395 22,000
2002/04/16 396 397 396 397 2,000
2002/04/12 400 400 371 400 37,000
2002/04/11 405 405 399 400 36,000
2002/04/10 400 405 395 400 48,000
2002/04/09 390 400 385 400 27,000
2002/04/08 390 391 389 390 20,000
2002/04/05 376 380 370 380 26,000
2002/04/04 375 375 370 370 14,000
2002/04/03 375 375 364 364 16,000
2002/04/01 375 375 372 372 9,000
2002/03/29 370 375 370 375 7,000
2002/03/28 370 370 370 370 7,000
2002/03/27 365 366 363 366 19,000
2002/03/26 365 366 365 365 28,000
2002/03/25 375 375 360 361 23,000
2002/03/22 371 371 365 370 12,000
2002/03/20 365 370 360 360 15,000
2002/03/19 380 380 380 380 5,000
2002/03/18 389 389 380 380 7,000
2002/03/14 395 395 390 390 58,000
2002/03/13 389 389 385 389 13,000
2002/03/12 395 395 384 384 31,000
2002/03/11 380 380 380 380 1,000
2002/03/08 380 380 380 380 7,000
2002/03/07 380 380 380 380 12,000
2002/03/06 394 395 383 395 58,000
2002/03/05 395 395 386 395 29,000
2002/03/04 385 390 380 390 17,000
2002/03/01 395 395 390 390 9,000
2002/02/28 395 396 387 396 46,000
2002/02/27 385 390 370 375 42,000
2002/02/26 365 370 360 365 61,000
2002/02/25 353 361 353 360 66,000
2002/02/22 360 360 350 355 114,000
2002/02/21 360 360 345 351 40,000
2002/02/20 369 369 369 369 1,000
2002/02/19 380 380 375 378 28,000
2002/02/18 389 389 385 385 6,000
2002/02/15 390 390 387 389 45,000
2002/02/14 391 394 390 390 31,000
2002/02/13 390 390 390 390 32,000
2002/02/08 390 395 390 395 5,000
2002/02/07 386 386 383 385 54,000
2002/02/06 381 385 381 385 60,000
2002/02/05 382 382 378 380 45,000
2002/02/01 375 380 375 380 10,000
2002/01/31 380 385 375 375 14,000
2002/01/30 381 385 377 380 27,000
2002/01/29 390 410 385 400 104,000
2002/01/28 415 430 415 425 45,000
2002/01/25 409 410 400 405 93,000
2002/01/24 406 410 400 408 31,000
2002/01/23 409 410 403 403 18,000
2002/01/22 420 420 410 410 7,000
2002/01/21 415 430 409 430 136,000
2002/01/18 407 410 405 410 95,000
2002/01/17 400 405 395 405 78,000
2002/01/16 406 406 401 406 16,000
2002/01/15 400 410 400 406 76,000
2002/01/11 410 410 405 410 34,000
2002/01/10 414 414 410 410 24,000
2002/01/09 420 420 400 415 125,000
2002/01/08 425 425 410 420 92,000
2002/01/07 410 430 410 430 74,000
2002/01/04 448 448 405 405 15,000

このページの先頭へ