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 |
|---|---|---|---|---|---|
| 2005/12/30 | 819 | 820 | 807 | 815 | 74,000 |
| 2005/12/29 | 820 | 820 | 814 | 816 | 124,000 |
| 2005/12/28 | 814 | 823 | 809 | 823 | 223,000 |
| 2005/12/27 | 813 | 816 | 809 | 812 | 235,000 |
| 2005/12/26 | 819 | 819 | 807 | 809 | 155,000 |
| 2005/12/22 | 808 | 817 | 808 | 815 | 212,000 |
| 2005/12/21 | 808 | 815 | 800 | 815 | 292,000 |
| 2005/12/20 | 790 | 804 | 784 | 803 | 237,000 |
| 2005/12/19 | 791 | 795 | 777 | 795 | 359,000 |
| 2005/12/16 | 810 | 810 | 770 | 801 | 342,000 |
| 2005/12/15 | 816 | 821 | 816 | 819 | 254,000 |
| 2005/12/14 | 815 | 820 | 811 | 816 | 509,000 |
| 2005/12/13 | 812 | 815 | 811 | 815 | 680,000 |
| 2005/12/12 | 806 | 819 | 806 | 811 | 546,000 |
| 2005/12/09 | 799 | 804 | 792 | 800 | 530,000 |
| 2005/12/08 | 806 | 807 | 796 | 799 | 354,000 |
| 2005/12/07 | 810 | 814 | 805 | 811 | 455,000 |
| 2005/12/06 | 821 | 822 | 808 | 808 | 560,000 |
| 2005/12/05 | 839 | 839 | 822 | 823 | 262,000 |
| 2005/12/02 | 830 | 833 | 829 | 830 | 159,000 |
| 2005/12/01 | 836 | 845 | 826 | 833 | 144,000 |
| 2005/11/30 | 840 | 855 | 819 | 855 | 247,000 |
| 2005/11/29 | 850 | 855 | 845 | 850 | 189,000 |
| 2005/11/28 | 850 | 850 | 821 | 840 | 187,000 |
| 2005/11/25 | 897 | 897 | 851 | 863 | 237,000 |
| 2005/11/24 | 906 | 906 | 895 | 898 | 82,000 |
| 2005/11/22 | 908 | 910 | 898 | 905 | 206,000 |
| 2005/11/21 | 916 | 920 | 899 | 908 | 129,000 |
| 2005/11/18 | 902 | 927 | 890 | 916 | 147,000 |
| 2005/11/17 | 897 | 915 | 886 | 892 | 192,000 |
| 2005/11/16 | 882 | 899 | 880 | 899 | 32,000 |
| 2005/11/15 | 892 | 908 | 884 | 899 | 151,000 |
| 2005/11/14 | 910 | 925 | 890 | 892 | 110,000 |
| 2005/11/11 | 878 | 900 | 868 | 890 | 96,000 |
| 2005/11/10 | 926 | 926 | 877 | 878 | 124,000 |
| 2005/11/09 | 899 | 935 | 899 | 926 | 193,000 |
| 2005/11/08 | 888 | 897 | 883 | 889 | 53,000 |
| 2005/11/07 | 880 | 895 | 875 | 888 | 168,000 |
| 2005/11/04 | 879 | 883 | 877 | 881 | 87,000 |
| 2005/11/02 | 891 | 912 | 875 | 879 | 150,000 |
| 2005/11/01 | 889 | 898 | 881 | 881 | 112,000 |
| 2005/10/31 | 880 | 884 | 867 | 879 | 126,000 |
| 2005/10/28 | 881 | 889 | 850 | 876 | 164,000 |
| 2005/10/27 | 849 | 901 | 849 | 895 | 227,000 |
| 2005/10/26 | 830 | 850 | 830 | 848 | 57,000 |
| 2005/10/25 | 829 | 838 | 801 | 830 | 322,000 |
| 2005/10/24 | 848 | 858 | 831 | 840 | 102,000 |
| 2005/10/21 | 838 | 844 | 826 | 844 | 103,000 |
| 2005/10/20 | 850 | 850 | 836 | 848 | 43,000 |
| 2005/10/19 | 855 | 856 | 831 | 850 | 130,000 |
| 2005/10/18 | 844 | 862 | 844 | 852 | 153,000 |
| 2005/10/17 | 846 | 849 | 845 | 848 | 215,000 |
| 2005/10/14 | 821 | 850 | 821 | 836 | 241,000 |
| 2005/10/13 | 817 | 827 | 815 | 820 | 120,000 |
| 2005/10/12 | 818 | 835 | 808 | 816 | 155,000 |
| 2005/10/11 | 770 | 817 | 770 | 817 | 80,000 |
| 2005/10/07 | 781 | 785 | 766 | 777 | 330,000 |
| 2005/10/06 | 769 | 793 | 769 | 781 | 169,000 |
| 2005/10/05 | 824 | 824 | 800 | 809 | 390,000 |
| 2005/10/04 | 840 | 840 | 826 | 827 | 124,000 |
| 2005/10/03 | 845 | 850 | 830 | 850 | 186,000 |
| 2005/09/30 | 851 | 855 | 845 | 852 | 234,000 |
| 2005/09/29 | 810 | 835 | 808 | 834 | 244,000 |
| 2005/09/28 | 789 | 814 | 784 | 804 | 204,000 |
| 2005/09/27 | 778 | 795 | 776 | 784 | 200,000 |
| 2005/09/26 | 780 | 781 | 776 | 779 | 201,000 |
| 2005/09/22 | 760 | 789 | 758 | 781 | 280,000 |
| 2005/09/21 | 733 | 756 | 731 | 754 | 272,000 |
| 2005/09/20 | 723 | 729 | 718 | 723 | 101,000 |
| 2005/09/16 | 705 | 714 | 704 | 713 | 59,000 |
| 2005/09/15 | 702 | 710 | 701 | 705 | 241,000 |
| 2005/09/14 | 700 | 704 | 700 | 704 | 82,000 |
| 2005/09/13 | 703 | 709 | 703 | 703 | 93,000 |
| 2005/09/12 | 705 | 722 | 705 | 711 | 134,000 |
| 2005/09/09 | 691 | 698 | 681 | 698 | 368,000 |
| 2005/09/08 | 663 | 663 | 658 | 661 | 102,000 |
| 2005/09/07 | 665 | 666 | 658 | 663 | 71,000 |
| 2005/09/06 | 665 | 667 | 660 | 665 | 58,000 |
| 2005/09/05 | 667 | 667 | 658 | 665 | 128,000 |
| 2005/09/02 | 660 | 660 | 652 | 658 | 104,000 |
| 2005/09/01 | 666 | 666 | 660 | 660 | 63,000 |
| 2005/08/31 | 665 | 667 | 662 | 666 | 35,000 |
| 2005/08/30 | 662 | 667 | 662 | 665 | 82,000 |
| 2005/08/29 | 669 | 669 | 661 | 661 | 73,000 |
| 2005/08/26 | 674 | 674 | 668 | 669 | 35,000 |
| 2005/08/25 | 668 | 668 | 661 | 666 | 63,000 |
| 2005/08/24 | 663 | 674 | 663 | 668 | 61,000 |
| 2005/08/23 | 656 | 667 | 655 | 660 | 62,000 |
| 2005/08/22 | 656 | 658 | 654 | 655 | 96,000 |
| 2005/08/19 | 653 | 662 | 640 | 654 | 102,000 |
| 2005/08/18 | 683 | 683 | 660 | 667 | 65,000 |
| 2005/08/17 | 670 | 682 | 665 | 678 | 72,000 |
| 2005/08/16 | 679 | 679 | 660 | 670 | 126,000 |
| 2005/08/15 | 665 | 679 | 665 | 679 | 75,000 |
| 2005/08/12 | 666 | 666 | 645 | 651 | 81,000 |
| 2005/08/11 | 659 | 687 | 659 | 671 | 72,000 |
| 2005/08/10 | 645 | 657 | 644 | 651 | 112,000 |
| 2005/08/09 | 648 | 648 | 628 | 632 | 100,000 |
| 2005/08/08 | 642 | 649 | 625 | 647 | 146,000 |
| 2005/08/05 | 640 | 646 | 639 | 646 | 107,000 |
| 2005/08/04 | 621 | 641 | 621 | 631 | 113,000 |
| 2005/08/03 | 611 | 611 | 602 | 606 | 66,000 |
| 2005/08/02 | 620 | 620 | 610 | 610 | 52,000 |
| 2005/08/01 | 625 | 625 | 611 | 617 | 53,000 |
| 2005/07/29 | 606 | 620 | 599 | 619 | 90,000 |
| 2005/07/28 | 604 | 605 | 599 | 605 | 56,000 |
| 2005/07/27 | 590 | 603 | 590 | 603 | 144,000 |
| 2005/07/26 | 596 | 600 | 588 | 598 | 91,000 |
| 2005/07/25 | 595 | 596 | 590 | 596 | 63,000 |
| 2005/07/22 | 590 | 590 | 583 | 586 | 120,000 |
| 2005/07/21 | 597 | 597 | 592 | 592 | 88,000 |
| 2005/07/20 | 593 | 593 | 581 | 591 | 72,000 |
| 2005/07/19 | 592 | 592 | 586 | 590 | 63,000 |
| 2005/07/15 | 591 | 592 | 587 | 590 | 34,000 |
| 2005/07/14 | 592 | 592 | 589 | 589 | 16,000 |
| 2005/07/13 | 588 | 590 | 583 | 589 | 29,000 |
| 2005/07/12 | 595 | 595 | 580 | 580 | 166,000 |
| 2005/07/11 | 588 | 597 | 586 | 592 | 82,000 |
| 2005/07/08 | 573 | 579 | 571 | 579 | 62,000 |
| 2005/07/07 | 572 | 573 | 570 | 571 | 56,000 |
| 2005/07/06 | 569 | 572 | 568 | 568 | 79,000 |
| 2005/07/05 | 569 | 571 | 565 | 568 | 74,000 |
| 2005/07/04 | 570 | 570 | 562 | 570 | 28,000 |
| 2005/07/01 | 572 | 572 | 563 | 565 | 34,000 |
| 2005/06/30 | 568 | 571 | 565 | 569 | 82,000 |
| 2005/06/29 | 560 | 575 | 559 | 567 | 129,000 |
| 2005/06/28 | 551 | 558 | 551 | 558 | 68,000 |
| 2005/06/27 | 557 | 557 | 546 | 555 | 158,000 |
| 2005/06/24 | 552 | 553 | 548 | 553 | 79,000 |
| 2005/06/23 | 554 | 554 | 550 | 551 | 73,000 |
| 2005/06/22 | 553 | 555 | 549 | 554 | 71,000 |
| 2005/06/21 | 552 | 559 | 552 | 552 | 44,000 |
| 2005/06/20 | 559 | 559 | 548 | 550 | 26,000 |
| 2005/06/17 | 555 | 557 | 552 | 554 | 54,000 |
| 2005/06/16 | 552 | 555 | 551 | 552 | 16,000 |
| 2005/06/15 | 555 | 560 | 551 | 551 | 48,000 |
| 2005/06/14 | 556 | 556 | 552 | 552 | 18,000 |
| 2005/06/13 | 552 | 552 | 549 | 551 | 13,000 |
| 2005/06/10 | 560 | 560 | 547 | 553 | 101,000 |
| 2005/06/09 | 555 | 557 | 550 | 550 | 70,000 |
| 2005/06/08 | 560 | 560 | 553 | 555 | 52,000 |
| 2005/06/07 | 563 | 563 | 552 | 553 | 98,000 |
| 2005/06/06 | 563 | 563 | 557 | 557 | 30,000 |
| 2005/06/03 | 569 | 569 | 563 | 565 | 21,000 |
| 2005/06/02 | 569 | 570 | 562 | 570 | 15,000 |
| 2005/06/01 | 561 | 575 | 561 | 570 | 47,000 |
| 2005/05/31 | 554 | 559 | 554 | 559 | 39,000 |
| 2005/05/30 | 555 | 558 | 548 | 553 | 70,000 |
| 2005/05/27 | 554 | 554 | 547 | 554 | 29,000 |
| 2005/05/26 | 549 | 551 | 548 | 551 | 65,000 |
| 2005/05/25 | 553 | 554 | 541 | 542 | 61,000 |
| 2005/05/24 | 556 | 560 | 544 | 553 | 79,000 |
| 2005/05/23 | 560 | 563 | 545 | 563 | 61,000 |
| 2005/05/20 | 559 | 564 | 559 | 560 | 30,000 |
| 2005/05/19 | 572 | 572 | 552 | 560 | 70,000 |
| 2005/05/18 | 564 | 570 | 555 | 569 | 73,000 |
| 2005/05/17 | 540 | 560 | 540 | 560 | 83,000 |
| 2005/05/16 | 538 | 546 | 538 | 540 | 25,000 |
| 2005/05/13 | 544 | 544 | 536 | 536 | 24,000 |
| 2005/05/12 | 542 | 542 | 540 | 541 | 39,000 |
| 2005/05/11 | 535 | 542 | 535 | 542 | 68,000 |
| 2005/05/10 | 542 | 542 | 535 | 535 | 54,000 |
| 2005/05/09 | 541 | 547 | 540 | 540 | 58,000 |
| 2005/05/06 | 547 | 549 | 543 | 547 | 48,000 |
| 2005/05/02 | 543 | 544 | 532 | 532 | 35,000 |
| 2005/04/28 | 540 | 546 | 538 | 541 | 130,000 |
| 2005/04/27 | 536 | 537 | 534 | 536 | 56,000 |
| 2005/04/26 | 530 | 539 | 528 | 539 | 126,000 |
| 2005/04/25 | 530 | 533 | 525 | 528 | 132,000 |
| 2005/04/22 | 528 | 536 | 528 | 533 | 86,000 |
| 2005/04/21 | 520 | 530 | 520 | 520 | 41,000 |
| 2005/04/20 | 520 | 525 | 520 | 525 | 66,000 |
| 2005/04/19 | 520 | 523 | 520 | 521 | 54,000 |
| 2005/04/18 | 514 | 522 | 510 | 520 | 205,000 |
| 2005/04/15 | 520 | 521 | 515 | 518 | 96,000 |
| 2005/04/14 | 520 | 525 | 519 | 523 | 41,000 |
| 2005/04/13 | 523 | 525 | 519 | 525 | 89,000 |
| 2005/04/12 | 537 | 539 | 520 | 520 | 112,000 |
| 2005/04/11 | 534 | 539 | 533 | 536 | 39,000 |
| 2005/04/08 | 526 | 539 | 526 | 530 | 85,000 |
| 2005/04/07 | 522 | 530 | 522 | 530 | 75,000 |
| 2005/04/06 | 525 | 526 | 523 | 524 | 51,000 |
| 2005/04/05 | 519 | 529 | 519 | 523 | 51,000 |
| 2005/04/04 | 524 | 528 | 521 | 528 | 26,000 |
| 2005/04/01 | 524 | 527 | 514 | 527 | 40,000 |
| 2005/03/31 | 512 | 525 | 512 | 525 | 93,000 |
| 2005/03/30 | 519 | 522 | 518 | 522 | 81,000 |
| 2005/03/29 | 519 | 520 | 517 | 518 | 78,000 |
| 2005/03/28 | 520 | 520 | 513 | 518 | 67,000 |
| 2005/03/25 | 515 | 519 | 514 | 519 | 97,000 |
| 2005/03/24 | 517 | 519 | 505 | 512 | 83,000 |
| 2005/03/23 | 505 | 523 | 505 | 516 | 155,000 |
| 2005/03/22 | 507 | 516 | 501 | 506 | 95,000 |
| 2005/03/18 | 499 | 519 | 499 | 510 | 166,000 |
| 2005/03/17 | 490 | 499 | 488 | 489 | 121,000 |
| 2005/03/16 | 500 | 509 | 495 | 500 | 225,000 |
| 2005/03/15 | 497 | 506 | 497 | 504 | 183,000 |
| 2005/03/14 | 486 | 495 | 485 | 492 | 156,000 |
| 2005/03/11 | 478 | 497 | 477 | 496 | 424,000 |
| 2005/03/10 | 453 | 463 | 453 | 458 | 161,000 |
| 2005/03/09 | 445 | 459 | 445 | 453 | 139,000 |
| 2005/03/08 | 439 | 448 | 438 | 444 | 141,000 |
| 2005/03/07 | 435 | 439 | 435 | 438 | 61,000 |
| 2005/03/04 | 438 | 438 | 434 | 436 | 54,000 |
| 2005/03/03 | 432 | 438 | 432 | 435 | 59,000 |
| 2005/03/02 | 442 | 442 | 430 | 432 | 157,000 |
| 2005/03/01 | 444 | 445 | 433 | 443 | 227,000 |
| 2005/02/28 | 440 | 442 | 435 | 441 | 124,000 |
| 2005/02/25 | 424 | 433 | 423 | 432 | 91,000 |
| 2005/02/24 | 419 | 429 | 419 | 429 | 113,000 |
| 2005/02/23 | 418 | 420 | 416 | 417 | 75,000 |
| 2005/02/22 | 417 | 420 | 417 | 417 | 83,000 |
| 2005/02/21 | 419 | 425 | 416 | 417 | 78,000 |
| 2005/02/18 | 420 | 420 | 418 | 420 | 23,000 |
| 2005/02/17 | 417 | 423 | 415 | 418 | 81,000 |
| 2005/02/16 | 422 | 423 | 418 | 418 | 65,000 |
| 2005/02/15 | 418 | 422 | 418 | 422 | 17,000 |
| 2005/02/14 | 423 | 425 | 418 | 418 | 59,000 |
| 2005/02/10 | 420 | 421 | 419 | 420 | 33,000 |
| 2005/02/09 | 421 | 421 | 418 | 419 | 11,000 |
| 2005/02/08 | 420 | 421 | 418 | 421 | 51,000 |
| 2005/02/07 | 416 | 420 | 416 | 418 | 32,000 |
| 2005/02/04 | 420 | 420 | 416 | 420 | 42,000 |
| 2005/02/03 | 419 | 420 | 415 | 420 | 66,000 |
| 2005/02/02 | 418 | 418 | 414 | 415 | 73,000 |
| 2005/02/01 | 412 | 415 | 412 | 414 | 47,000 |
| 2005/01/31 | 413 | 415 | 412 | 413 | 39,000 |
| 2005/01/28 | 415 | 416 | 412 | 412 | 30,000 |
| 2005/01/27 | 422 | 422 | 415 | 415 | 32,000 |
| 2005/01/26 | 417 | 424 | 416 | 419 | 91,000 |
| 2005/01/25 | 418 | 418 | 412 | 417 | 42,000 |
| 2005/01/24 | 417 | 419 | 415 | 418 | 77,000 |
| 2005/01/21 | 413 | 417 | 413 | 416 | 44,000 |
| 2005/01/20 | 413 | 414 | 412 | 414 | 51,000 |
| 2005/01/19 | 415 | 415 | 413 | 414 | 33,000 |
| 2005/01/18 | 418 | 418 | 414 | 414 | 17,000 |
| 2005/01/17 | 416 | 418 | 415 | 415 | 28,000 |
| 2005/01/14 | 415 | 416 | 414 | 415 | 42,000 |
| 2005/01/13 | 419 | 421 | 418 | 418 | 44,000 |
| 2005/01/12 | 415 | 423 | 415 | 420 | 115,000 |
| 2005/01/11 | 414 | 416 | 414 | 415 | 91,000 |
| 2005/01/07 | 409 | 412 | 408 | 411 | 80,000 |
| 2005/01/06 | 407 | 408 | 406 | 408 | 64,000 |
| 2005/01/05 | 407 | 412 | 406 | 407 | 106,000 |
| 2005/01/04 | 405 | 410 | 405 | 407 | 79,000 |