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 |
|---|---|---|---|---|---|
| 2008/12/30 | 565 | 575 | 565 | 575 | 42,000 |
| 2008/12/29 | 517 | 565 | 517 | 565 | 139,500 |
| 2008/12/26 | 525 | 533 | 525 | 532 | 81,000 |
| 2008/12/25 | 541 | 562 | 530 | 535 | 61,500 |
| 2008/12/24 | 551 | 553 | 543 | 547 | 77,000 |
| 2008/12/22 | 554 | 563 | 545 | 554 | 76,500 |
| 2008/12/19 | 571 | 577 | 542 | 544 | 265,000 |
| 2008/12/18 | 579 | 579 | 567 | 574 | 135,500 |
| 2008/12/17 | 571 | 579 | 552 | 579 | 193,500 |
| 2008/12/16 | 569 | 569 | 540 | 541 | 192,500 |
| 2008/12/15 | 550 | 576 | 550 | 570 | 198,000 |
| 2008/12/12 | 520 | 541 | 513 | 534 | 332,500 |
| 2008/12/11 | 519 | 532 | 515 | 520 | 301,000 |
| 2008/12/10 | 531 | 543 | 512 | 517 | 622,500 |
| 2008/12/09 | 577 | 583 | 552 | 558 | 195,000 |
| 2008/12/08 | 585 | 599 | 578 | 581 | 171,500 |
| 2008/12/05 | 564 | 589 | 564 | 584 | 214,500 |
| 2008/12/04 | 561 | 580 | 547 | 558 | 185,000 |
| 2008/12/03 | 525 | 558 | 514 | 558 | 286,000 |
| 2008/12/02 | 541 | 544 | 525 | 530 | 182,500 |
| 2008/12/01 | 533 | 533 | 520 | 526 | 101,000 |
| 2008/11/28 | 537 | 542 | 519 | 523 | 210,000 |
| 2008/11/27 | 519 | 557 | 517 | 546 | 606,000 |
| 2008/11/26 | 500 | 515 | 497 | 513 | 341,500 |
| 2008/11/25 | 498 | 510 | 490 | 509 | 412,500 |
| 2008/11/21 | 483 | 489 | 469 | 483 | 281,000 |
| 2008/11/20 | 485 | 497 | 475 | 489 | 332,000 |
| 2008/11/19 | 481 | 482 | 467 | 480 | 142,000 |
| 2008/11/18 | 473 | 486 | 468 | 482 | 250,500 |
| 2008/11/17 | 448 | 472 | 448 | 458 | 275,500 |
| 2008/11/14 | 466 | 468 | 446 | 453 | 371,000 |
| 2008/11/13 | 447 | 485 | 447 | 476 | 327,000 |
| 2008/11/12 | 457 | 464 | 441 | 447 | 101,500 |
| 2008/11/11 | 474 | 480 | 460 | 464 | 84,000 |
| 2008/11/10 | 450 | 473 | 442 | 473 | 193,500 |
| 2008/11/07 | 406 | 464 | 405 | 451 | 344,000 |
| 2008/11/06 | 469 | 472 | 426 | 430 | 191,500 |
| 2008/11/05 | 482 | 488 | 469 | 474 | 206,000 |
| 2008/11/04 | 471 | 494 | 470 | 477 | 346,500 |
| 2008/10/31 | 501 | 501 | 465 | 474 | 371,000 |
| 2008/10/30 | 468 | 501 | 460 | 496 | 339,000 |
| 2008/10/29 | 461 | 469 | 438 | 463 | 316,000 |
| 2008/10/28 | 430 | 450 | 410 | 450 | 369,500 |
| 2008/10/27 | 430 | 440 | 400 | 418 | 534,500 |
| 2008/10/24 | 425 | 433 | 418 | 430 | 374,000 |
| 2008/10/23 | 410 | 429 | 395 | 425 | 515,500 |
| 2008/10/22 | 420 | 421 | 406 | 410 | 315,500 |
| 2008/10/21 | 416 | 425 | 413 | 423 | 444,000 |
| 2008/10/20 | 390 | 409 | 390 | 409 | 445,500 |
| 2008/10/17 | 380 | 405 | 377 | 405 | 214,500 |
| 2008/10/16 | 359 | 379 | 331 | 365 | 406,500 |
| 2008/10/15 | 364 | 377 | 354 | 377 | 190,000 |
| 2008/10/14 | 378 | 389 | 360 | 364 | 379,000 |
| 2008/10/10 | 321 | 351 | 320 | 343 | 358,500 |
| 2008/10/09 | 381 | 387 | 354 | 356 | 422,000 |
| 2008/10/08 | 388 | 411 | 388 | 396 | 406,500 |
| 2008/10/07 | 406 | 410 | 384 | 396 | 327,000 |
| 2008/10/06 | 405 | 421 | 392 | 411 | 462,500 |
| 2008/10/03 | 393 | 412 | 389 | 408 | 398,500 |
| 2008/10/02 | 385 | 393 | 380 | 391 | 605,500 |
| 2008/10/01 | 385 | 385 | 374 | 380 | 343,000 |
| 2008/09/30 | 363 | 386 | 361 | 384 | 575,500 |
| 2008/09/29 | 362 | 388 | 361 | 385 | 351,000 |
| 2008/09/26 | 367 | 369 | 353 | 362 | 427,500 |
| 2008/09/25 | 352 | 354 | 339 | 352 | 204,500 |
| 2008/09/24 | 347 | 369 | 341 | 362 | 342,500 |
| 2008/09/22 | 338 | 349 | 331 | 342 | 257,000 |
| 2008/09/19 | 321 | 337 | 320 | 325 | 355,000 |
| 2008/09/18 | 306 | 335 | 305 | 329 | 627,000 |
| 2008/09/17 | 322 | 322 | 308 | 310 | 311,000 |
| 2008/09/16 | 315 | 324 | 311 | 323 | 314,500 |
| 2008/09/12 | 316 | 323 | 311 | 322 | 284,000 |
| 2008/09/11 | 317 | 319 | 306 | 306 | 246,500 |
| 2008/09/10 | 312 | 329 | 311 | 325 | 451,500 |
| 2008/09/09 | 320 | 321 | 313 | 314 | 243,000 |
| 2008/09/08 | 315 | 330 | 313 | 328 | 432,000 |
| 2008/09/05 | 311 | 317 | 309 | 310 | 424,500 |
| 2008/09/04 | 310 | 326 | 308 | 318 | 326,500 |
| 2008/09/03 | 335 | 338 | 315 | 316 | 551,500 |
| 2008/09/02 | 346 | 352 | 332 | 332 | 442,500 |
| 2008/09/01 | 357 | 359 | 352 | 354 | 213,500 |
| 2008/08/29 | 359 | 368 | 359 | 367 | 287,000 |
| 2008/08/28 | 367 | 367 | 358 | 359 | 291,000 |
| 2008/08/27 | 358 | 363 | 357 | 362 | 390,000 |
| 2008/08/26 | 348 | 360 | 348 | 357 | 336,000 |
| 2008/08/25 | 356 | 364 | 350 | 351 | 542,500 |
| 2008/08/22 | 377 | 377 | 363 | 366 | 393,500 |
| 2008/08/21 | 382 | 384 | 375 | 376 | 215,500 |
| 2008/08/20 | 391 | 392 | 383 | 385 | 232,000 |
| 2008/08/19 | 408 | 415 | 395 | 396 | 360,500 |
| 2008/08/18 | 418 | 434 | 409 | 410 | 357,000 |
| 2008/08/15 | 416 | 418 | 413 | 416 | 144,500 |
| 2008/08/14 | 414 | 420 | 412 | 414 | 111,500 |
| 2008/08/13 | 425 | 425 | 411 | 414 | 295,000 |
| 2008/08/12 | 421 | 428 | 419 | 420 | 247,000 |
| 2008/08/11 | 430 | 431 | 421 | 425 | 366,500 |
| 2008/08/08 | 477 | 478 | 428 | 432 | 713,000 |
| 2008/08/07 | 500 | 502 | 492 | 498 | 231,500 |
| 2008/08/06 | 497 | 504 | 487 | 498 | 342,000 |
| 2008/08/05 | 500 | 505 | 485 | 487 | 212,000 |
| 2008/08/04 | 500 | 507 | 495 | 495 | 162,000 |
| 2008/08/01 | 505 | 508 | 496 | 500 | 224,000 |
| 2008/07/31 | 502 | 504 | 495 | 500 | 194,000 |
| 2008/07/30 | 486 | 503 | 485 | 499 | 504,500 |
| 2008/07/29 | 483 | 487 | 472 | 476 | 428,500 |
| 2008/07/28 | 489 | 489 | 478 | 485 | 168,500 |
| 2008/07/25 | 495 | 495 | 476 | 478 | 256,000 |
| 2008/07/24 | 480 | 493 | 480 | 493 | 165,500 |
| 2008/07/23 | 469 | 486 | 469 | 476 | 313,000 |
| 2008/07/22 | 455 | 465 | 453 | 464 | 217,500 |
| 2008/07/18 | 461 | 462 | 449 | 450 | 301,000 |
| 2008/07/17 | 457 | 464 | 451 | 460 | 205,000 |
| 2008/07/16 | 474 | 475 | 452 | 458 | 445,500 |
| 2008/07/15 | 478 | 479 | 466 | 479 | 276,500 |
| 2008/07/14 | 472 | 490 | 464 | 477 | 329,000 |
| 2008/07/11 | 463 | 468 | 456 | 463 | 316,000 |
| 2008/07/10 | 459 | 473 | 455 | 468 | 314,500 |
| 2008/07/09 | 459 | 466 | 449 | 449 | 426,000 |
| 2008/07/08 | 451 | 457 | 445 | 446 | 370,500 |
| 2008/07/07 | 454 | 464 | 450 | 455 | 500,500 |
| 2008/07/04 | 449 | 453 | 449 | 449 | 296,000 |
| 2008/07/03 | 450 | 453 | 445 | 449 | 734,500 |
| 2008/07/02 | 451 | 454 | 447 | 450 | 553,500 |
| 2008/07/01 | 457 | 462 | 447 | 450 | 683,500 |
| 2008/06/30 | 448 | 466 | 444 | 457 | 503,500 |
| 2008/06/27 | 467 | 469 | 434 | 443 | 799,000 |
| 2008/06/26 | 485 | 486 | 466 | 468 | 440,500 |
| 2008/06/25 | 505 | 505 | 485 | 485 | 389,000 |
| 2008/06/24 | 523 | 523 | 509 | 510 | 394,500 |
| 2008/06/23 | 530 | 534 | 517 | 525 | 318,000 |
| 2008/06/20 | 540 | 543 | 530 | 530 | 318,000 |
| 2008/06/19 | 540 | 545 | 531 | 534 | 329,500 |
| 2008/06/18 | 539 | 544 | 539 | 541 | 195,500 |
| 2008/06/17 | 548 | 552 | 546 | 549 | 322,500 |
| 2008/06/16 | 541 | 547 | 538 | 542 | 169,500 |
| 2008/06/13 | 542 | 546 | 538 | 540 | 241,500 |
| 2008/06/12 | 550 | 550 | 541 | 546 | 247,000 |
| 2008/06/11 | 535 | 539 | 527 | 531 | 250,500 |
| 2008/06/10 | 541 | 541 | 532 | 534 | 192,500 |
| 2008/06/09 | 535 | 543 | 530 | 541 | 332,500 |
| 2008/06/06 | 570 | 573 | 563 | 563 | 99,500 |
| 2008/06/05 | 565 | 576 | 559 | 576 | 276,500 |
| 2008/06/04 | 556 | 571 | 556 | 559 | 338,500 |
| 2008/06/03 | 541 | 553 | 534 | 546 | 229,000 |
| 2008/06/02 | 550 | 551 | 535 | 536 | 224,500 |
| 2008/05/30 | 555 | 557 | 547 | 550 | 178,500 |
| 2008/05/29 | 550 | 550 | 535 | 545 | 239,500 |
| 2008/05/28 | 549 | 555 | 542 | 550 | 244,000 |
| 2008/05/27 | 548 | 548 | 534 | 541 | 172,000 |
| 2008/05/26 | 561 | 561 | 545 | 546 | 134,000 |
| 2008/05/23 | 549 | 568 | 547 | 557 | 193,000 |
| 2008/05/22 | 544 | 556 | 544 | 554 | 124,000 |
| 2008/05/21 | 548 | 557 | 546 | 551 | 249,500 |
| 2008/05/20 | 543 | 549 | 542 | 545 | 120,000 |
| 2008/05/19 | 549 | 554 | 544 | 544 | 99,500 |
| 2008/05/16 | 552 | 562 | 542 | 543 | 179,000 |
| 2008/05/15 | 541 | 567 | 534 | 562 | 389,000 |
| 2008/05/14 | 529 | 539 | 528 | 528 | 510,500 |
| 2008/05/13 | 523 | 527 | 518 | 526 | 331,500 |
| 2008/05/12 | 538 | 538 | 512 | 513 | 526,000 |
| 2008/05/09 | 585 | 585 | 531 | 537 | 543,000 |
| 2008/05/08 | 612 | 625 | 610 | 612 | 122,000 |
| 2008/05/07 | 621 | 633 | 596 | 615 | 311,000 |
| 2008/05/02 | 640 | 648 | 627 | 631 | 170,500 |
| 2008/05/01 | 610 | 619 | 609 | 613 | 124,000 |
| 2008/04/30 | 617 | 625 | 607 | 620 | 91,500 |
| 2008/04/28 | 639 | 642 | 616 | 624 | 182,500 |
| 2008/04/25 | 625 | 629 | 616 | 618 | 180,000 |
| 2008/04/24 | 603 | 612 | 600 | 605 | 121,000 |
| 2008/04/23 | 627 | 636 | 590 | 610 | 338,000 |
| 2008/04/22 | 627 | 629 | 601 | 617 | 226,500 |
| 2008/04/21 | 618 | 633 | 613 | 624 | 151,500 |
| 2008/04/18 | 646 | 647 | 610 | 623 | 261,000 |
| 2008/04/17 | 659 | 672 | 653 | 656 | 241,000 |
| 2008/04/16 | 682 | 682 | 651 | 659 | 246,500 |
| 2008/04/15 | 680 | 680 | 653 | 675 | 86,000 |
| 2008/04/14 | 646 | 683 | 646 | 680 | 169,500 |
| 2008/04/11 | 662 | 692 | 652 | 678 | 179,500 |
| 2008/04/10 | 636 | 645 | 615 | 642 | 271,500 |
| 2008/04/09 | 656 | 666 | 635 | 640 | 251,000 |
| 2008/04/08 | 665 | 670 | 643 | 644 | 327,000 |
| 2008/04/07 | 685 | 694 | 673 | 675 | 249,500 |
| 2008/04/04 | 661 | 686 | 661 | 686 | 193,000 |
| 2008/04/03 | 671 | 676 | 661 | 670 | 180,000 |
| 2008/04/02 | 685 | 688 | 667 | 680 | 149,000 |
| 2008/04/01 | 630 | 663 | 629 | 663 | 211,500 |
| 2008/03/31 | 640 | 642 | 623 | 631 | 218,000 |
| 2008/03/28 | 630 | 647 | 619 | 644 | 279,500 |
| 2008/03/27 | 601 | 625 | 601 | 622 | 197,500 |
| 2008/03/26 | 604 | 607 | 595 | 600 | 85,500 |
| 2008/03/25 | 601 | 607 | 593 | 604 | 233,000 |
| 2008/03/24 | 596 | 603 | 586 | 586 | 123,500 |
| 2008/03/21 | 600 | 600 | 589 | 596 | 227,500 |
| 2008/03/19 | 598 | 603 | 583 | 603 | 338,000 |
| 2008/03/18 | 583 | 588 | 572 | 577 | 275,000 |
| 2008/03/17 | 600 | 600 | 575 | 581 | 229,000 |
| 2008/03/14 | 600 | 600 | 587 | 593 | 333,500 |
| 2008/03/13 | 575 | 609 | 572 | 592 | 342,000 |
| 2008/03/12 | 595 | 595 | 568 | 574 | 262,500 |
| 2008/03/11 | 575 | 600 | 573 | 595 | 445,500 |
| 2008/03/10 | 570 | 577 | 561 | 565 | 297,500 |
| 2008/03/07 | 574 | 582 | 554 | 575 | 317,000 |
| 2008/03/06 | 558 | 589 | 549 | 575 | 389,500 |
| 2008/03/05 | 579 | 587 | 558 | 564 | 340,500 |
| 2008/03/04 | 574 | 584 | 567 | 572 | 416,000 |
| 2008/03/03 | 539 | 568 | 529 | 554 | 323,500 |
| 2008/02/29 | 541 | 556 | 541 | 550 | 352,000 |
| 2008/02/28 | 554 | 563 | 540 | 561 | 393,000 |
| 2008/02/27 | 516 | 565 | 515 | 553 | 352,000 |
| 2008/02/26 | 549 | 557 | 527 | 530 | 259,000 |
| 2008/02/25 | 539 | 556 | 530 | 539 | 219,000 |
| 2008/02/22 | 550 | 553 | 534 | 549 | 125,500 |
| 2008/02/21 | 535 | 577 | 535 | 568 | 238,000 |
| 2008/02/20 | 537 | 555 | 537 | 540 | 190,000 |
| 2008/02/19 | 569 | 569 | 531 | 543 | 190,000 |
| 2008/02/18 | 561 | 585 | 558 | 570 | 240,000 |
| 2008/02/15 | 536 | 575 | 533 | 556 | 401,000 |
| 2008/02/14 | 520 | 539 | 519 | 530 | 372,500 |
| 2008/02/13 | 520 | 529 | 515 | 524 | 189,500 |
| 2008/02/12 | 511 | 523 | 506 | 519 | 242,000 |
| 2008/02/08 | 510 | 527 | 505 | 523 | 200,500 |
| 2008/02/07 | 503 | 514 | 498 | 513 | 181,000 |
| 2008/02/06 | 512 | 526 | 509 | 513 | 253,500 |
| 2008/02/05 | 510 | 532 | 510 | 527 | 174,500 |
| 2008/02/04 | 529 | 530 | 510 | 517 | 119,500 |
| 2008/02/01 | 503 | 524 | 493 | 521 | 275,000 |
| 2008/01/31 | 487 | 523 | 482 | 513 | 302,000 |
| 2008/01/30 | 486 | 490 | 476 | 481 | 257,000 |
| 2008/01/29 | 485 | 503 | 481 | 491 | 194,500 |
| 2008/01/28 | 489 | 507 | 482 | 482 | 267,500 |
| 2008/01/25 | 471 | 483 | 469 | 476 | 213,000 |
| 2008/01/24 | 462 | 486 | 462 | 465 | 177,500 |
| 2008/01/23 | 464 | 475 | 454 | 457 | 223,500 |
| 2008/01/22 | 472 | 478 | 456 | 459 | 186,500 |
| 2008/01/21 | 480 | 481 | 470 | 472 | 193,500 |
| 2008/01/18 | 480 | 503 | 475 | 500 | 327,000 |
| 2008/01/17 | 469 | 481 | 459 | 475 | 263,000 |
| 2008/01/16 | 488 | 492 | 474 | 479 | 422,500 |
| 2008/01/15 | 506 | 511 | 492 | 492 | 321,500 |
| 2008/01/11 | 514 | 517 | 506 | 511 | 140,500 |
| 2008/01/10 | 518 | 532 | 510 | 519 | 250,500 |
| 2008/01/09 | 512 | 532 | 509 | 528 | 253,500 |
| 2008/01/08 | 488 | 509 | 484 | 507 | 238,000 |
| 2008/01/07 | 483 | 498 | 478 | 494 | 232,000 |
| 2008/01/04 | 518 | 518 | 491 | 500 | 153,500 |