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 |
|---|---|---|---|---|---|
| 2006/12/29 | 953 | 966 | 952 | 960 | 21,000 |
| 2006/12/28 | 936 | 958 | 936 | 952 | 95,000 |
| 2006/12/27 | 958 | 974 | 952 | 952 | 86,000 |
| 2006/12/26 | 946 | 956 | 945 | 955 | 61,000 |
| 2006/12/25 | 941 | 960 | 941 | 956 | 67,000 |
| 2006/12/22 | 962 | 965 | 951 | 961 | 139,500 |
| 2006/12/21 | 965 | 968 | 954 | 964 | 98,500 |
| 2006/12/20 | 956 | 973 | 931 | 967 | 170,000 |
| 2006/12/19 | 970 | 982 | 970 | 976 | 217,500 |
| 2006/12/18 | 960 | 967 | 943 | 958 | 145,500 |
| 2006/12/15 | 923 | 954 | 923 | 953 | 111,500 |
| 2006/12/14 | 947 | 963 | 935 | 943 | 145,500 |
| 2006/12/13 | 940 | 950 | 932 | 945 | 156,000 |
| 2006/12/12 | 933 | 947 | 923 | 938 | 258,500 |
| 2006/12/11 | 904 | 923 | 903 | 913 | 119,500 |
| 2006/12/08 | 896 | 904 | 892 | 895 | 135,500 |
| 2006/12/07 | 894 | 899 | 883 | 899 | 124,000 |
| 2006/12/06 | 882 | 894 | 879 | 893 | 98,500 |
| 2006/12/05 | 881 | 885 | 877 | 880 | 133,000 |
| 2006/12/04 | 880 | 881 | 871 | 881 | 103,500 |
| 2006/12/01 | 863 | 883 | 860 | 881 | 164,500 |
| 2006/11/30 | 861 | 869 | 858 | 868 | 78,000 |
| 2006/11/29 | 840 | 860 | 840 | 859 | 148,000 |
| 2006/11/28 | 842 | 860 | 842 | 860 | 87,000 |
| 2006/11/27 | 853 | 857 | 841 | 852 | 125,000 |
| 2006/11/24 | 843 | 856 | 839 | 843 | 138,000 |
| 2006/11/22 | 842 | 845 | 829 | 844 | 68,000 |
| 2006/11/21 | 844 | 844 | 837 | 842 | 42,000 |
| 2006/11/20 | 844 | 844 | 829 | 835 | 116,000 |
| 2006/11/17 | 845 | 845 | 836 | 843 | 78,000 |
| 2006/11/16 | 844 | 844 | 834 | 836 | 143,000 |
| 2006/11/15 | 860 | 860 | 848 | 848 | 163,000 |
| 2006/11/14 | 870 | 870 | 859 | 860 | 51,000 |
| 2006/11/13 | 860 | 866 | 857 | 865 | 83,000 |
| 2006/11/10 | 869 | 873 | 855 | 862 | 273,000 |
| 2006/11/09 | 870 | 873 | 865 | 870 | 113,000 |
| 2006/11/08 | 873 | 877 | 869 | 873 | 160,000 |
| 2006/11/07 | 888 | 888 | 875 | 875 | 76,000 |
| 2006/11/06 | 882 | 890 | 860 | 887 | 161,000 |
| 2006/11/02 | 874 | 888 | 871 | 883 | 166,000 |
| 2006/11/01 | 853 | 873 | 853 | 868 | 48,000 |
| 2006/10/31 | 860 | 860 | 850 | 853 | 198,000 |
| 2006/10/30 | 862 | 865 | 854 | 861 | 244,000 |
| 2006/10/27 | 856 | 865 | 856 | 861 | 158,000 |
| 2006/10/26 | 875 | 876 | 867 | 868 | 67,000 |
| 2006/10/25 | 880 | 882 | 864 | 869 | 138,000 |
| 2006/10/24 | 887 | 896 | 876 | 885 | 125,000 |
| 2006/10/23 | 890 | 897 | 878 | 886 | 180,000 |
| 2006/10/20 | 875 | 895 | 875 | 886 | 105,000 |
| 2006/10/19 | 880 | 881 | 868 | 875 | 167,000 |
| 2006/10/18 | 868 | 873 | 863 | 873 | 132,000 |
| 2006/10/17 | 861 | 873 | 861 | 870 | 63,000 |
| 2006/10/16 | 848 | 861 | 845 | 860 | 89,000 |
| 2006/10/13 | 844 | 850 | 844 | 847 | 109,000 |
| 2006/10/12 | 829 | 837 | 825 | 834 | 153,000 |
| 2006/10/11 | 840 | 855 | 818 | 819 | 273,000 |
| 2006/10/10 | 845 | 860 | 830 | 850 | 146,000 |
| 2006/10/06 | 866 | 869 | 829 | 847 | 140,000 |
| 2006/10/05 | 871 | 878 | 858 | 864 | 189,000 |
| 2006/10/04 | 870 | 875 | 865 | 867 | 76,000 |
| 2006/10/03 | 884 | 884 | 864 | 870 | 117,000 |
| 2006/10/02 | 881 | 886 | 875 | 875 | 76,000 |
| 2006/09/29 | 887 | 887 | 867 | 873 | 67,000 |
| 2006/09/28 | 883 | 885 | 873 | 881 | 135,000 |
| 2006/09/27 | 888 | 888 | 870 | 874 | 146,000 |
| 2006/09/26 | 853 | 863 | 853 | 858 | 104,000 |
| 2006/09/25 | 855 | 869 | 855 | 859 | 192,000 |
| 2006/09/22 | 881 | 884 | 847 | 855 | 165,000 |
| 2006/09/21 | 884 | 886 | 872 | 883 | 293,000 |
| 2006/09/20 | 897 | 907 | 881 | 883 | 172,000 |
| 2006/09/19 | 887 | 888 | 876 | 883 | 215,000 |
| 2006/09/15 | 890 | 891 | 878 | 887 | 135,000 |
| 2006/09/14 | 888 | 897 | 884 | 887 | 163,000 |
| 2006/09/13 | 892 | 893 | 882 | 887 | 167,000 |
| 2006/09/12 | 891 | 898 | 881 | 890 | 159,000 |
| 2006/09/11 | 893 | 908 | 893 | 903 | 228,000 |
| 2006/09/08 | 896 | 904 | 892 | 894 | 234,000 |
| 2006/09/07 | 893 | 905 | 871 | 875 | 409,000 |
| 2006/09/06 | 906 | 918 | 899 | 903 | 258,000 |
| 2006/09/05 | 901 | 909 | 897 | 900 | 104,000 |
| 2006/09/04 | 889 | 916 | 889 | 896 | 165,000 |
| 2006/09/01 | 885 | 896 | 876 | 880 | 97,000 |
| 2006/08/31 | 880 | 891 | 865 | 885 | 231,000 |
| 2006/08/30 | 890 | 895 | 886 | 887 | 72,000 |
| 2006/08/29 | 878 | 891 | 878 | 884 | 134,000 |
| 2006/08/28 | 874 | 881 | 873 | 876 | 124,000 |
| 2006/08/25 | 875 | 891 | 872 | 883 | 312,000 |
| 2006/08/24 | 859 | 875 | 854 | 857 | 385,000 |
| 2006/08/23 | 861 | 861 | 850 | 853 | 115,000 |
| 2006/08/22 | 850 | 854 | 849 | 851 | 178,000 |
| 2006/08/21 | 841 | 848 | 839 | 842 | 64,000 |
| 2006/08/18 | 834 | 843 | 823 | 840 | 239,000 |
| 2006/08/17 | 855 | 855 | 834 | 844 | 433,000 |
| 2006/08/16 | 815 | 841 | 808 | 838 | 257,000 |
| 2006/08/15 | 820 | 822 | 805 | 811 | 361,000 |
| 2006/08/14 | 830 | 830 | 817 | 825 | 252,000 |
| 2006/08/11 | 811 | 820 | 810 | 814 | 269,000 |
| 2006/08/10 | 813 | 819 | 810 | 811 | 243,000 |
| 2006/08/09 | 826 | 826 | 807 | 823 | 255,000 |
| 2006/08/08 | 830 | 837 | 825 | 826 | 294,000 |
| 2006/08/07 | 838 | 838 | 820 | 820 | 300,000 |
| 2006/08/04 | 821 | 829 | 808 | 825 | 358,000 |
| 2006/08/03 | 820 | 839 | 809 | 831 | 577,000 |
| 2006/08/02 | 835 | 835 | 796 | 800 | 751,000 |
| 2006/08/01 | 875 | 875 | 833 | 835 | 720,000 |
| 2006/07/31 | 905 | 905 | 873 | 876 | 218,000 |
| 2006/07/28 | 900 | 915 | 900 | 905 | 348,000 |
| 2006/07/27 | 881 | 901 | 880 | 881 | 314,000 |
| 2006/07/26 | 860 | 878 | 859 | 871 | 482,000 |
| 2006/07/25 | 840 | 865 | 839 | 859 | 334,000 |
| 2006/07/24 | 817 | 829 | 805 | 822 | 469,000 |
| 2006/07/21 | 855 | 855 | 808 | 815 | 415,000 |
| 2006/07/20 | 876 | 896 | 845 | 854 | 367,000 |
| 2006/07/19 | 865 | 888 | 865 | 875 | 68,000 |
| 2006/07/18 | 910 | 915 | 879 | 885 | 108,000 |
| 2006/07/14 | 932 | 933 | 906 | 918 | 67,000 |
| 2006/07/13 | 937 | 940 | 925 | 934 | 91,000 |
| 2006/07/12 | 935 | 940 | 925 | 936 | 79,000 |
| 2006/07/11 | 951 | 954 | 937 | 954 | 112,000 |
| 2006/07/10 | 951 | 964 | 949 | 960 | 170,000 |
| 2006/07/07 | 966 | 966 | 956 | 961 | 88,000 |
| 2006/07/06 | 965 | 965 | 940 | 957 | 137,000 |
| 2006/07/05 | 990 | 990 | 970 | 975 | 201,000 |
| 2006/07/04 | 968 | 994 | 968 | 991 | 247,000 |
| 2006/07/03 | 949 | 969 | 949 | 956 | 214,000 |
| 2006/06/30 | 930 | 941 | 925 | 929 | 135,000 |
| 2006/06/29 | 901 | 930 | 901 | 920 | 242,000 |
| 2006/06/28 | 907 | 910 | 894 | 898 | 183,000 |
| 2006/06/27 | 919 | 925 | 904 | 909 | 295,000 |
| 2006/06/26 | 905 | 914 | 905 | 908 | 56,000 |
| 2006/06/23 | 919 | 921 | 913 | 915 | 37,000 |
| 2006/06/22 | 901 | 923 | 901 | 921 | 148,000 |
| 2006/06/21 | 901 | 905 | 886 | 895 | 139,000 |
| 2006/06/20 | 894 | 909 | 894 | 900 | 169,000 |
| 2006/06/19 | 919 | 920 | 888 | 893 | 196,000 |
| 2006/06/16 | 915 | 935 | 911 | 924 | 287,000 |
| 2006/06/15 | 925 | 939 | 909 | 917 | 132,000 |
| 2006/06/14 | 919 | 932 | 911 | 925 | 144,000 |
| 2006/06/13 | 964 | 977 | 921 | 921 | 287,000 |
| 2006/06/12 | 938 | 950 | 933 | 944 | 137,000 |
| 2006/06/09 | 951 | 960 | 947 | 950 | 277,000 |
| 2006/06/08 | 973 | 973 | 930 | 933 | 204,000 |
| 2006/06/07 | 987 | 996 | 972 | 974 | 226,000 |
| 2006/06/06 | 976 | 991 | 967 | 986 | 123,000 |
| 2006/06/05 | 1,000 | 1,005 | 956 | 967 | 244,000 |
| 2006/06/02 | 990 | 1,007 | 975 | 999 | 309,000 |
| 2006/06/01 | 973 | 988 | 965 | 972 | 271,000 |
| 2006/05/31 | 951 | 970 | 947 | 963 | 195,000 |
| 2006/05/30 | 970 | 981 | 967 | 971 | 332,000 |
| 2006/05/29 | 990 | 992 | 970 | 980 | 325,000 |
| 2006/05/26 | 990 | 993 | 980 | 988 | 353,000 |
| 2006/05/25 | 964 | 981 | 964 | 980 | 183,000 |
| 2006/05/24 | 959 | 971 | 945 | 964 | 209,000 |
| 2006/05/23 | 970 | 975 | 957 | 958 | 313,000 |
| 2006/05/22 | 995 | 999 | 986 | 986 | 90,000 |
| 2006/05/19 | 980 | 993 | 970 | 993 | 161,000 |
| 2006/05/18 | 966 | 986 | 966 | 981 | 134,000 |
| 2006/05/17 | 985 | 985 | 960 | 976 | 204,000 |
| 2006/05/16 | 985 | 992 | 982 | 987 | 99,000 |
| 2006/05/15 | 996 | 996 | 985 | 989 | 100,000 |
| 2006/05/12 | 996 | 998 | 987 | 996 | 119,000 |
| 2006/05/11 | 995 | 997 | 993 | 995 | 121,000 |
| 2006/05/10 | 989 | 998 | 976 | 990 | 284,000 |
| 2006/05/09 | 985 | 990 | 985 | 985 | 109,000 |
| 2006/05/08 | 985 | 1,005 | 985 | 987 | 297,000 |
| 2006/05/02 | 994 | 994 | 970 | 975 | 155,000 |
| 2006/05/01 | 971 | 997 | 971 | 992 | 231,000 |
| 2006/04/28 | 965 | 969 | 956 | 969 | 225,000 |
| 2006/04/27 | 957 | 970 | 955 | 963 | 162,000 |
| 2006/04/26 | 974 | 974 | 960 | 966 | 167,000 |
| 2006/04/25 | 945 | 977 | 940 | 977 | 272,000 |
| 2006/04/24 | 913 | 960 | 913 | 937 | 304,000 |
| 2006/04/21 | 909 | 934 | 897 | 923 | 195,000 |
| 2006/04/20 | 926 | 926 | 900 | 911 | 131,000 |
| 2006/04/19 | 922 | 933 | 915 | 925 | 170,000 |
| 2006/04/18 | 909 | 923 | 900 | 915 | 120,000 |
| 2006/04/17 | 913 | 913 | 884 | 909 | 151,000 |
| 2006/04/14 | 923 | 939 | 909 | 915 | 264,000 |
| 2006/04/13 | 899 | 925 | 895 | 920 | 290,000 |
| 2006/04/12 | 888 | 910 | 887 | 902 | 228,000 |
| 2006/04/11 | 875 | 908 | 873 | 908 | 391,000 |
| 2006/04/10 | 870 | 875 | 863 | 873 | 156,000 |
| 2006/04/07 | 880 | 880 | 863 | 870 | 555,000 |
| 2006/04/06 | 840 | 879 | 839 | 863 | 595,000 |
| 2006/04/05 | 820 | 840 | 820 | 839 | 181,000 |
| 2006/04/04 | 830 | 832 | 822 | 830 | 181,000 |
| 2006/04/03 | 830 | 830 | 822 | 828 | 121,000 |
| 2006/03/31 | 823 | 830 | 812 | 812 | 95,000 |
| 2006/03/30 | 833 | 834 | 819 | 823 | 121,000 |
| 2006/03/29 | 828 | 832 | 824 | 831 | 217,000 |
| 2006/03/28 | 817 | 835 | 810 | 825 | 137,000 |
| 2006/03/27 | 819 | 824 | 813 | 816 | 174,000 |
| 2006/03/24 | 812 | 818 | 807 | 816 | 99,000 |
| 2006/03/23 | 816 | 818 | 809 | 812 | 110,000 |
| 2006/03/22 | 820 | 820 | 812 | 815 | 105,000 |
| 2006/03/20 | 810 | 821 | 808 | 821 | 159,000 |
| 2006/03/17 | 809 | 813 | 805 | 810 | 222,000 |
| 2006/03/16 | 797 | 805 | 791 | 803 | 362,000 |
| 2006/03/15 | 799 | 799 | 789 | 792 | 320,000 |
| 2006/03/14 | 787 | 803 | 785 | 802 | 560,000 |
| 2006/03/13 | 787 | 792 | 778 | 779 | 171,000 |
| 2006/03/10 | 778 | 794 | 778 | 787 | 197,000 |
| 2006/03/09 | 778 | 788 | 775 | 788 | 162,000 |
| 2006/03/08 | 772 | 775 | 769 | 775 | 130,000 |
| 2006/03/07 | 786 | 795 | 785 | 786 | 188,000 |
| 2006/03/06 | 793 | 793 | 785 | 789 | 319,000 |
| 2006/03/03 | 794 | 798 | 783 | 792 | 144,000 |
| 2006/03/02 | 792 | 800 | 788 | 794 | 440,000 |
| 2006/03/01 | 785 | 798 | 780 | 790 | 203,000 |
| 2006/02/28 | 805 | 805 | 790 | 793 | 114,000 |
| 2006/02/27 | 794 | 805 | 786 | 805 | 157,000 |
| 2006/02/24 | 779 | 787 | 778 | 784 | 83,000 |
| 2006/02/23 | 798 | 798 | 778 | 787 | 266,000 |
| 2006/02/22 | 795 | 795 | 774 | 778 | 283,000 |
| 2006/02/21 | 798 | 801 | 788 | 799 | 177,000 |
| 2006/02/20 | 810 | 814 | 798 | 807 | 156,000 |
| 2006/02/17 | 819 | 821 | 814 | 817 | 194,000 |
| 2006/02/16 | 810 | 823 | 805 | 818 | 397,000 |
| 2006/02/15 | 796 | 811 | 790 | 805 | 187,000 |
| 2006/02/14 | 786 | 797 | 777 | 789 | 95,000 |
| 2006/02/13 | 796 | 796 | 774 | 786 | 80,000 |
| 2006/02/10 | 802 | 803 | 791 | 799 | 79,000 |
| 2006/02/09 | 804 | 816 | 798 | 801 | 104,000 |
| 2006/02/08 | 814 | 819 | 804 | 804 | 163,000 |
| 2006/02/07 | 798 | 817 | 797 | 814 | 277,000 |
| 2006/02/06 | 792 | 799 | 783 | 791 | 170,000 |
| 2006/02/03 | 793 | 802 | 791 | 792 | 180,000 |
| 2006/02/02 | 786 | 795 | 786 | 792 | 87,000 |
| 2006/02/01 | 791 | 792 | 786 | 786 | 142,000 |
| 2006/01/31 | 794 | 802 | 783 | 797 | 267,000 |
| 2006/01/30 | 809 | 813 | 798 | 798 | 196,000 |
| 2006/01/27 | 800 | 810 | 800 | 806 | 119,000 |
| 2006/01/26 | 825 | 825 | 796 | 796 | 203,000 |
| 2006/01/25 | 816 | 828 | 810 | 825 | 322,000 |
| 2006/01/24 | 818 | 818 | 805 | 809 | 166,000 |
| 2006/01/23 | 815 | 819 | 803 | 805 | 115,000 |
| 2006/01/20 | 813 | 824 | 813 | 820 | 279,000 |
| 2006/01/19 | 800 | 815 | 800 | 811 | 212,000 |
| 2006/01/18 | 795 | 804 | 775 | 791 | 204,000 |
| 2006/01/17 | 802 | 812 | 796 | 796 | 150,000 |
| 2006/01/16 | 820 | 826 | 813 | 816 | 313,000 |
| 2006/01/13 | 810 | 820 | 809 | 819 | 275,000 |
| 2006/01/12 | 804 | 807 | 801 | 804 | 75,000 |
| 2006/01/11 | 811 | 813 | 800 | 802 | 145,000 |
| 2006/01/10 | 809 | 821 | 809 | 811 | 226,000 |
| 2006/01/06 | 815 | 818 | 808 | 814 | 215,000 |
| 2006/01/05 | 816 | 819 | 805 | 815 | 235,000 |
| 2006/01/04 | 811 | 822 | 811 | 816 | 106,000 |