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 |
|---|---|---|---|---|---|
| 2003/12/30 | 393 | 400 | 388 | 394 | 95,000 |
| 2003/12/29 | 385 | 385 | 374 | 383 | 80,000 |
| 2003/12/26 | 374 | 383 | 374 | 379 | 56,000 |
| 2003/12/25 | 385 | 390 | 377 | 379 | 91,000 |
| 2003/12/24 | 385 | 391 | 378 | 388 | 57,000 |
| 2003/12/22 | 384 | 391 | 381 | 384 | 98,000 |
| 2003/12/19 | 393 | 395 | 383 | 394 | 80,000 |
| 2003/12/18 | 387 | 399 | 383 | 387 | 259,000 |
| 2003/12/17 | 388 | 388 | 381 | 382 | 43,000 |
| 2003/12/16 | 384 | 388 | 384 | 387 | 11,000 |
| 2003/12/15 | 395 | 399 | 395 | 399 | 93,000 |
| 2003/12/12 | 394 | 394 | 390 | 391 | 126,000 |
| 2003/12/11 | 394 | 395 | 390 | 390 | 42,000 |
| 2003/12/10 | 395 | 395 | 390 | 391 | 41,000 |
| 2003/12/09 | 395 | 395 | 390 | 392 | 62,000 |
| 2003/12/08 | 390 | 396 | 390 | 390 | 115,000 |
| 2003/12/05 | 399 | 405 | 386 | 390 | 134,000 |
| 2003/12/04 | 409 | 409 | 398 | 399 | 145,000 |
| 2003/12/03 | 414 | 417 | 408 | 408 | 119,000 |
| 2003/12/02 | 408 | 418 | 407 | 413 | 383,000 |
| 2003/12/01 | 388 | 414 | 386 | 411 | 1,116,000 |
| 2003/11/28 | 425 | 427 | 385 | 399 | 3,084,000 |
| 2003/11/27 | 426 | 433 | 417 | 432 | 1,451,000 |
| 2003/11/26 | 410 | 426 | 410 | 426 | 885,000 |
| 2003/11/25 | 424 | 425 | 410 | 415 | 835,000 |
| 2003/11/21 | 414 | 429 | 400 | 412 | 1,899,000 |
| 2003/11/20 | 396 | 410 | 395 | 404 | 306,000 |
| 2003/11/19 | 415 | 415 | 388 | 388 | 328,000 |
| 2003/11/18 | 418 | 425 | 405 | 420 | 148,000 |
| 2003/11/17 | 431 | 431 | 420 | 427 | 219,000 |
| 2003/11/14 | 438 | 445 | 436 | 436 | 210,000 |
| 2003/11/13 | 445 | 446 | 438 | 440 | 229,000 |
| 2003/11/12 | 445 | 446 | 440 | 445 | 170,000 |
| 2003/11/11 | 462 | 462 | 439 | 450 | 228,000 |
| 2003/11/10 | 470 | 470 | 464 | 464 | 153,000 |
| 2003/11/07 | 468 | 475 | 465 | 473 | 291,000 |
| 2003/11/06 | 471 | 488 | 468 | 468 | 392,000 |
| 2003/11/05 | 443 | 470 | 438 | 465 | 517,000 |
| 2003/11/04 | 445 | 447 | 442 | 442 | 122,000 |
| 2003/10/31 | 445 | 450 | 443 | 447 | 168,000 |
| 2003/10/30 | 450 | 453 | 442 | 442 | 317,000 |
| 2003/10/29 | 440 | 450 | 432 | 450 | 394,000 |
| 2003/10/28 | 418 | 445 | 413 | 435 | 501,000 |
| 2003/10/27 | 419 | 419 | 408 | 412 | 101,000 |
| 2003/10/24 | 412 | 420 | 406 | 406 | 155,000 |
| 2003/10/23 | 415 | 415 | 402 | 402 | 279,000 |
| 2003/10/22 | 412 | 418 | 407 | 415 | 265,000 |
| 2003/10/21 | 413 | 423 | 402 | 412 | 483,000 |
| 2003/10/20 | 399 | 415 | 395 | 414 | 470,000 |
| 2003/10/17 | 385 | 391 | 384 | 389 | 371,000 |
| 2003/10/16 | 385 | 388 | 378 | 385 | 907,000 |
| 2003/10/15 | 386 | 390 | 381 | 381 | 140,000 |
| 2003/10/14 | 386 | 390 | 385 | 386 | 168,000 |
| 2003/10/10 | 380 | 394 | 380 | 390 | 150,000 |
| 2003/10/09 | 383 | 385 | 380 | 380 | 257,000 |
| 2003/10/08 | 382 | 384 | 380 | 381 | 112,000 |
| 2003/10/07 | 382 | 384 | 381 | 383 | 255,000 |
| 2003/10/06 | 383 | 383 | 375 | 380 | 116,000 |
| 2003/10/03 | 362 | 380 | 362 | 377 | 145,000 |
| 2003/10/02 | 353 | 360 | 348 | 360 | 55,000 |
| 2003/10/01 | 353 | 353 | 353 | 353 | 2,000 |
| 2003/09/30 | 356 | 356 | 353 | 353 | 22,000 |
| 2003/09/29 | 364 | 365 | 352 | 356 | 34,000 |
| 2003/09/26 | 361 | 364 | 358 | 359 | 124,000 |
| 2003/09/25 | 345 | 345 | 341 | 343 | 10,000 |
| 2003/09/24 | 350 | 351 | 341 | 345 | 28,000 |
| 2003/09/22 | 346 | 346 | 345 | 345 | 13,000 |
| 2003/09/19 | 345 | 345 | 340 | 341 | 61,000 |
| 2003/09/18 | 337 | 341 | 333 | 340 | 81,000 |
| 2003/09/17 | 340 | 348 | 333 | 339 | 32,000 |
| 2003/09/16 | 351 | 351 | 342 | 343 | 24,000 |
| 2003/09/12 | 350 | 350 | 344 | 350 | 32,000 |
| 2003/09/11 | 346 | 350 | 346 | 349 | 46,000 |
| 2003/09/10 | 347 | 352 | 341 | 352 | 94,000 |
| 2003/09/09 | 379 | 379 | 345 | 350 | 240,000 |
| 2003/09/08 | 378 | 381 | 378 | 379 | 20,000 |
| 2003/09/05 | 379 | 380 | 379 | 379 | 14,000 |
| 2003/09/04 | 376 | 380 | 376 | 379 | 28,000 |
| 2003/09/03 | 381 | 382 | 379 | 379 | 116,000 |
| 2003/09/02 | 384 | 384 | 380 | 380 | 48,000 |
| 2003/09/01 | 380 | 384 | 380 | 384 | 104,000 |
| 2003/08/29 | 383 | 383 | 379 | 379 | 20,000 |
| 2003/08/28 | 381 | 381 | 380 | 380 | 9,000 |
| 2003/08/27 | 385 | 385 | 380 | 383 | 89,000 |
| 2003/08/26 | 382 | 383 | 380 | 383 | 72,000 |
| 2003/08/25 | 382 | 385 | 378 | 378 | 50,000 |
| 2003/08/22 | 380 | 381 | 372 | 372 | 127,000 |
| 2003/08/21 | 387 | 389 | 366 | 370 | 129,000 |
| 2003/08/20 | 370 | 387 | 370 | 387 | 164,000 |
| 2003/08/19 | 360 | 366 | 356 | 362 | 50,000 |
| 2003/08/18 | 357 | 357 | 355 | 355 | 11,000 |
| 2003/08/15 | 358 | 358 | 355 | 357 | 9,000 |
| 2003/08/14 | 354 | 356 | 354 | 356 | 4,000 |
| 2003/08/13 | 353 | 355 | 352 | 353 | 22,000 |
| 2003/08/12 | 359 | 359 | 350 | 352 | 18,000 |
| 2003/08/11 | 357 | 358 | 352 | 358 | 103,000 |
| 2003/08/08 | 348 | 348 | 332 | 332 | 30,000 |
| 2003/08/07 | 349 | 350 | 345 | 350 | 13,000 |
| 2003/08/06 | 355 | 355 | 350 | 350 | 21,000 |
| 2003/08/05 | 360 | 360 | 350 | 355 | 35,000 |
| 2003/08/04 | 357 | 360 | 352 | 360 | 40,000 |
| 2003/08/01 | 344 | 351 | 340 | 351 | 82,000 |
| 2003/07/31 | 340 | 344 | 340 | 344 | 16,000 |
| 2003/07/30 | 341 | 343 | 340 | 340 | 13,000 |
| 2003/07/29 | 340 | 343 | 340 | 343 | 28,000 |
| 2003/07/28 | 345 | 345 | 340 | 340 | 20,000 |
| 2003/07/25 | 340 | 340 | 332 | 340 | 90,000 |
| 2003/07/24 | 337 | 337 | 332 | 332 | 27,000 |
| 2003/07/23 | 338 | 338 | 334 | 334 | 23,000 |
| 2003/07/22 | 334 | 334 | 332 | 334 | 9,000 |
| 2003/07/18 | 335 | 335 | 331 | 331 | 11,000 |
| 2003/07/17 | 330 | 330 | 330 | 330 | 17,000 |
| 2003/07/16 | 330 | 334 | 329 | 330 | 82,000 |
| 2003/07/15 | 320 | 330 | 320 | 330 | 44,000 |
| 2003/07/14 | 315 | 316 | 314 | 316 | 53,000 |
| 2003/07/11 | 313 | 326 | 313 | 326 | 155,000 |
| 2003/07/10 | 316 | 316 | 313 | 315 | 32,000 |
| 2003/07/09 | 310 | 310 | 307 | 308 | 64,000 |
| 2003/07/08 | 317 | 320 | 310 | 320 | 89,000 |
| 2003/07/07 | 320 | 320 | 310 | 317 | 46,000 |
| 2003/07/04 | 320 | 322 | 319 | 321 | 34,000 |
| 2003/07/03 | 320 | 323 | 320 | 320 | 20,000 |
| 2003/07/02 | 330 | 330 | 320 | 325 | 43,000 |
| 2003/07/01 | 325 | 327 | 325 | 325 | 31,000 |
| 2003/06/30 | 318 | 330 | 318 | 328 | 54,000 |
| 2003/06/27 | 319 | 319 | 313 | 319 | 60,000 |
| 2003/06/26 | 310 | 312 | 307 | 310 | 35,000 |
| 2003/06/25 | 302 | 311 | 302 | 311 | 55,000 |
| 2003/06/24 | 305 | 307 | 303 | 305 | 32,000 |
| 2003/06/23 | 301 | 305 | 301 | 305 | 23,000 |
| 2003/06/20 | 298 | 302 | 297 | 302 | 22,000 |
| 2003/06/19 | 296 | 297 | 296 | 297 | 10,000 |
| 2003/06/18 | 298 | 299 | 294 | 299 | 46,000 |
| 2003/06/17 | 295 | 296 | 294 | 295 | 32,000 |
| 2003/06/16 | 297 | 297 | 294 | 295 | 27,000 |
| 2003/06/13 | 300 | 300 | 294 | 296 | 47,000 |
| 2003/06/12 | 309 | 309 | 300 | 300 | 53,000 |
| 2003/06/11 | 302 | 302 | 299 | 299 | 36,000 |
| 2003/06/10 | 306 | 306 | 302 | 304 | 37,000 |
| 2003/06/09 | 307 | 307 | 307 | 307 | 6,000 |
| 2003/06/06 | 306 | 306 | 306 | 306 | 1,000 |
| 2003/06/05 | 303 | 305 | 302 | 303 | 10,000 |
| 2003/06/04 | 306 | 306 | 302 | 302 | 17,000 |
| 2003/06/03 | 310 | 310 | 302 | 302 | 18,000 |
| 2003/06/02 | 308 | 309 | 305 | 305 | 13,000 |
| 2003/05/30 | 305 | 308 | 302 | 308 | 18,000 |
| 2003/05/29 | 305 | 305 | 300 | 301 | 12,000 |
| 2003/05/28 | 309 | 309 | 305 | 305 | 13,000 |
| 2003/05/27 | 309 | 309 | 301 | 301 | 22,000 |
| 2003/05/26 | 302 | 302 | 300 | 300 | 90,000 |
| 2003/05/23 | 301 | 301 | 300 | 300 | 57,000 |
| 2003/05/22 | 297 | 302 | 296 | 300 | 98,000 |
| 2003/05/21 | 307 | 308 | 290 | 291 | 190,000 |
| 2003/05/20 | 310 | 317 | 310 | 317 | 63,000 |
| 2003/05/19 | 313 | 315 | 309 | 310 | 56,000 |
| 2003/05/16 | 314 | 318 | 304 | 318 | 130,000 |
| 2003/05/15 | 321 | 323 | 318 | 318 | 39,000 |
| 2003/05/14 | 320 | 324 | 320 | 322 | 7,000 |
| 2003/05/13 | 316 | 325 | 316 | 325 | 102,000 |
| 2003/05/12 | 330 | 330 | 324 | 324 | 28,000 |
| 2003/05/09 | 320 | 330 | 318 | 330 | 143,000 |
| 2003/05/08 | 339 | 339 | 321 | 328 | 114,000 |
| 2003/05/07 | 340 | 340 | 335 | 340 | 74,000 |
| 2003/05/06 | 343 | 345 | 340 | 341 | 63,000 |
| 2003/05/02 | 346 | 346 | 342 | 342 | 94,000 |
| 2003/05/01 | 348 | 348 | 345 | 348 | 73,000 |
| 2003/04/30 | 348 | 348 | 345 | 347 | 131,000 |
| 2003/04/28 | 347 | 348 | 345 | 348 | 76,000 |
| 2003/04/25 | 335 | 338 | 334 | 338 | 56,000 |
| 2003/04/24 | 336 | 336 | 332 | 333 | 36,000 |
| 2003/04/23 | 334 | 337 | 333 | 336 | 38,000 |
| 2003/04/22 | 334 | 335 | 333 | 334 | 79,000 |
| 2003/04/21 | 330 | 340 | 327 | 337 | 80,000 |
| 2003/04/18 | 334 | 334 | 327 | 330 | 28,000 |
| 2003/04/17 | 339 | 339 | 328 | 336 | 125,000 |
| 2003/04/16 | 342 | 342 | 334 | 339 | 115,000 |
| 2003/04/15 | 339 | 345 | 331 | 345 | 571,000 |
| 2003/04/14 | 340 | 341 | 339 | 340 | 247,000 |
| 2003/04/11 | 325 | 331 | 325 | 330 | 90,000 |
| 2003/04/10 | 329 | 329 | 325 | 325 | 33,000 |
| 2003/04/09 | 325 | 330 | 324 | 329 | 101,000 |
| 2003/04/08 | 315 | 324 | 315 | 324 | 105,000 |
| 2003/04/07 | 303 | 310 | 303 | 310 | 62,000 |
| 2003/04/04 | 299 | 301 | 299 | 301 | 37,000 |
| 2003/04/03 | 300 | 301 | 299 | 299 | 29,000 |
| 2003/04/02 | 301 | 301 | 295 | 299 | 56,000 |
| 2003/04/01 | 301 | 301 | 293 | 300 | 75,000 |
| 2003/03/31 | 295 | 301 | 295 | 301 | 110,000 |
| 2003/03/28 | 296 | 297 | 292 | 292 | 31,000 |
| 2003/03/27 | 295 | 296 | 290 | 295 | 58,000 |
| 2003/03/26 | 300 | 300 | 292 | 296 | 27,000 |
| 2003/03/25 | 292 | 300 | 290 | 300 | 99,000 |
| 2003/03/24 | 290 | 297 | 290 | 292 | 101,000 |
| 2003/03/20 | 305 | 305 | 275 | 297 | 399,000 |
| 2003/03/19 | 301 | 310 | 301 | 310 | 108,000 |
| 2003/03/18 | 300 | 300 | 299 | 299 | 17,000 |
| 2003/03/17 | 300 | 300 | 296 | 296 | 19,000 |
| 2003/03/14 | 295 | 300 | 295 | 295 | 38,000 |
| 2003/03/13 | 275 | 288 | 275 | 287 | 9,000 |
| 2003/03/12 | 265 | 272 | 265 | 272 | 46,000 |
| 2003/03/11 | 272 | 272 | 260 | 261 | 11,000 |
| 2003/03/10 | 276 | 276 | 273 | 275 | 19,000 |
| 2003/03/07 | 279 | 279 | 277 | 277 | 2,000 |
| 2003/03/06 | 281 | 281 | 280 | 280 | 14,000 |
| 2003/03/05 | 280 | 280 | 280 | 280 | 22,000 |
| 2003/03/04 | 287 | 287 | 282 | 282 | 6,000 |
| 2003/03/03 | 277 | 278 | 271 | 277 | 24,000 |
| 2003/02/28 | 278 | 290 | 278 | 280 | 19,000 |
| 2003/02/27 | 280 | 280 | 278 | 278 | 28,000 |
| 2003/02/26 | 281 | 290 | 281 | 285 | 12,000 |
| 2003/02/25 | 281 | 281 | 281 | 281 | 6,000 |
| 2003/02/24 | 282 | 284 | 282 | 284 | 3,000 |
| 2003/02/21 | 286 | 286 | 282 | 282 | 11,000 |
| 2003/02/20 | 290 | 290 | 285 | 285 | 4,000 |
| 2003/02/19 | 291 | 293 | 291 | 291 | 22,000 |
| 2003/02/18 | 305 | 305 | 305 | 305 | 4,000 |
| 2003/02/13 | 294 | 300 | 294 | 300 | 9,000 |
| 2003/02/12 | 300 | 300 | 300 | 300 | 10,000 |
| 2003/02/10 | 290 | 300 | 285 | 300 | 15,000 |
| 2003/02/07 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/02/06 | 290 | 290 | 290 | 290 | 11,000 |
| 2003/02/05 | 294 | 294 | 294 | 294 | 4,000 |
| 2003/02/04 | 294 | 294 | 294 | 294 | 21,000 |
| 2003/02/03 | 290 | 290 | 290 | 290 | 4,000 |
| 2003/01/31 | 290 | 298 | 290 | 298 | 8,000 |
| 2003/01/30 | 283 | 290 | 283 | 290 | 14,000 |
| 2003/01/29 | 287 | 289 | 281 | 281 | 33,000 |
| 2003/01/28 | 300 | 300 | 286 | 286 | 9,000 |
| 2003/01/27 | 315 | 315 | 300 | 300 | 38,000 |
| 2003/01/24 | 301 | 301 | 300 | 300 | 28,000 |
| 2003/01/23 | 291 | 300 | 291 | 300 | 17,000 |
| 2003/01/22 | 290 | 290 | 286 | 286 | 17,000 |
| 2003/01/21 | 295 | 298 | 290 | 290 | 43,000 |
| 2003/01/20 | 300 | 300 | 295 | 295 | 22,000 |
| 2003/01/17 | 300 | 300 | 300 | 300 | 12,000 |
| 2003/01/16 | 299 | 300 | 299 | 300 | 5,000 |
| 2003/01/15 | 304 | 305 | 304 | 305 | 2,000 |
| 2003/01/14 | 317 | 317 | 309 | 309 | 10,000 |
| 2003/01/10 | 314 | 314 | 312 | 312 | 2,000 |
| 2003/01/09 | 313 | 318 | 313 | 316 | 9,000 |
| 2003/01/08 | 316 | 316 | 301 | 301 | 3,000 |
| 2003/01/07 | 318 | 318 | 317 | 317 | 5,000 |
| 2003/01/06 | 314 | 314 | 314 | 314 | 1,000 |