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 |
---|---|---|---|---|---|
2013/12/30 | 625 | 628 | 618 | 626 | 128,700 |
2013/12/27 | 616 | 625 | 612 | 623 | 150,100 |
2013/12/26 | 607 | 614 | 603 | 613 | 127,400 |
2013/12/25 | 605 | 611 | 602 | 609 | 169,600 |
2013/12/24 | 606 | 610 | 598 | 601 | 191,100 |
2013/12/20 | 606 | 610 | 603 | 609 | 150,300 |
2013/12/19 | 609 | 612 | 601 | 609 | 190,500 |
2013/12/18 | 601 | 610 | 601 | 608 | 145,000 |
2013/12/17 | 600 | 607 | 599 | 606 | 106,200 |
2013/12/16 | 604 | 604 | 599 | 599 | 105,100 |
2013/12/13 | 600 | 605 | 599 | 601 | 229,200 |
2013/12/12 | 604 | 605 | 601 | 603 | 103,700 |
2013/12/11 | 603 | 604 | 600 | 602 | 135,900 |
2013/12/10 | 609 | 612 | 601 | 604 | 733,700 |
2013/12/09 | 614 | 617 | 610 | 610 | 149,800 |
2013/12/06 | 614 | 617 | 613 | 614 | 80,900 |
2013/12/05 | 618 | 621 | 613 | 613 | 152,000 |
2013/12/04 | 618 | 623 | 616 | 620 | 159,500 |
2013/12/03 | 631 | 634 | 618 | 623 | 609,200 |
2013/12/02 | 635 | 635 | 618 | 618 | 536,600 |
2013/11/29 | 638 | 645 | 633 | 637 | 224,800 |
2013/11/28 | 635 | 641 | 633 | 641 | 206,100 |
2013/11/27 | 638 | 644 | 635 | 638 | 184,500 |
2013/11/26 | 640 | 648 | 639 | 644 | 224,600 |
2013/11/25 | 629 | 640 | 628 | 635 | 362,400 |
2013/11/22 | 668 | 668 | 659 | 663 | 37,100 |
2013/11/21 | 662 | 669 | 655 | 663 | 54,900 |
2013/11/20 | 660 | 665 | 650 | 656 | 41,800 |
2013/11/19 | 663 | 667 | 660 | 663 | 17,600 |
2013/11/18 | 670 | 670 | 660 | 662 | 23,100 |
2013/11/15 | 660 | 676 | 656 | 661 | 82,000 |
2013/11/14 | 654 | 664 | 646 | 664 | 56,200 |
2013/11/13 | 649 | 654 | 645 | 652 | 34,700 |
2013/11/12 | 635 | 654 | 628 | 643 | 107,700 |
2013/11/11 | 632 | 637 | 624 | 632 | 44,000 |
2013/11/08 | 624 | 631 | 618 | 622 | 50,600 |
2013/11/07 | 635 | 635 | 617 | 624 | 53,600 |
2013/11/06 | 623 | 635 | 623 | 635 | 16,800 |
2013/11/05 | 648 | 648 | 625 | 628 | 43,300 |
2013/11/01 | 658 | 658 | 639 | 640 | 43,200 |
2013/10/31 | 651 | 655 | 635 | 650 | 33,600 |
2013/10/30 | 648 | 654 | 643 | 651 | 47,200 |
2013/10/29 | 640 | 648 | 637 | 642 | 32,200 |
2013/10/28 | 656 | 662 | 640 | 643 | 90,900 |
2013/10/25 | 670 | 673 | 657 | 659 | 56,300 |
2013/10/24 | 670 | 670 | 655 | 666 | 40,800 |
2013/10/23 | 671 | 677 | 661 | 669 | 30,600 |
2013/10/22 | 677 | 683 | 675 | 677 | 21,000 |
2013/10/21 | 670 | 677 | 668 | 670 | 28,700 |
2013/10/18 | 671 | 676 | 666 | 670 | 34,700 |
2013/10/17 | 670 | 677 | 667 | 673 | 36,100 |
2013/10/16 | 665 | 671 | 661 | 670 | 46,900 |
2013/10/15 | 652 | 653 | 647 | 650 | 47,000 |
2013/10/11 | 657 | 661 | 648 | 652 | 48,400 |
2013/10/10 | 647 | 657 | 646 | 653 | 44,800 |
2013/10/09 | 656 | 658 | 643 | 651 | 65,000 |
2013/10/08 | 647 | 654 | 643 | 652 | 139,500 |
2013/10/07 | 629 | 636 | 624 | 631 | 84,200 |
2013/10/04 | 641 | 649 | 629 | 629 | 62,800 |
2013/10/03 | 660 | 669 | 647 | 647 | 86,500 |
2013/10/02 | 670 | 676 | 662 | 670 | 67,200 |
2013/10/01 | 669 | 669 | 651 | 660 | 88,700 |
2013/09/30 | 670 | 670 | 664 | 668 | 81,500 |
2013/09/27 | 670 | 675 | 665 | 672 | 58,900 |
2013/09/26 | 681 | 681 | 661 | 669 | 68,900 |
2013/09/25 | 665 | 677 | 661 | 672 | 52,000 |
2013/09/24 | 660 | 667 | 650 | 660 | 68,000 |
2013/09/20 | 664 | 668 | 660 | 665 | 53,200 |
2013/09/19 | 670 | 670 | 655 | 661 | 55,600 |
2013/09/18 | 660 | 665 | 651 | 663 | 37,000 |
2013/09/17 | 660 | 668 | 658 | 658 | 24,100 |
2013/09/13 | 659 | 670 | 658 | 662 | 130,400 |
2013/09/12 | 668 | 668 | 660 | 667 | 46,100 |
2013/09/11 | 666 | 668 | 664 | 667 | 38,400 |
2013/09/10 | 675 | 677 | 667 | 671 | 79,900 |
2013/09/09 | 676 | 676 | 668 | 674 | 52,900 |
2013/09/06 | 674 | 676 | 664 | 670 | 43,400 |
2013/09/05 | 680 | 680 | 665 | 671 | 55,800 |
2013/09/04 | 666 | 678 | 660 | 674 | 31,200 |
2013/09/03 | 667 | 679 | 660 | 676 | 50,100 |
2013/09/02 | 675 | 675 | 658 | 661 | 53,800 |
2013/08/30 | 652 | 660 | 649 | 651 | 78,400 |
2013/08/29 | 657 | 657 | 643 | 646 | 54,000 |
2013/08/28 | 660 | 666 | 644 | 657 | 73,100 |
2013/08/27 | 672 | 675 | 667 | 669 | 69,000 |
2013/08/26 | 670 | 670 | 660 | 667 | 88,700 |
2013/08/23 | 690 | 690 | 675 | 680 | 79,700 |
2013/08/22 | 690 | 693 | 679 | 689 | 23,300 |
2013/08/21 | 685 | 698 | 680 | 694 | 53,800 |
2013/08/20 | 680 | 697 | 679 | 685 | 61,400 |
2013/08/19 | 688 | 698 | 680 | 682 | 147,000 |
2013/08/16 | 707 | 710 | 691 | 693 | 47,500 |
2013/08/15 | 730 | 730 | 711 | 717 | 35,200 |
2013/08/14 | 719 | 730 | 716 | 728 | 17,100 |
2013/08/13 | 715 | 718 | 699 | 714 | 45,400 |
2013/08/12 | 699 | 712 | 695 | 709 | 22,000 |
2013/08/09 | 701 | 708 | 693 | 700 | 48,400 |
2013/08/08 | 720 | 734 | 701 | 706 | 59,300 |
2013/08/07 | 712 | 745 | 712 | 727 | 64,000 |
2013/08/06 | 735 | 743 | 715 | 723 | 68,700 |
2013/08/05 | 739 | 745 | 729 | 743 | 53,400 |
2013/08/02 | 715 | 739 | 706 | 739 | 39,100 |
2013/08/01 | 703 | 717 | 700 | 713 | 31,300 |
2013/07/31 | 700 | 708 | 686 | 690 | 67,500 |
2013/07/30 | 711 | 726 | 698 | 714 | 113,000 |
2013/07/29 | 704 | 722 | 680 | 710 | 63,900 |
2013/07/26 | 740 | 741 | 720 | 725 | 60,200 |
2013/07/25 | 741 | 747 | 738 | 739 | 51,200 |
2013/07/24 | 740 | 744 | 733 | 743 | 39,300 |
2013/07/23 | 742 | 744 | 724 | 732 | 79,900 |
2013/07/22 | 728 | 746 | 716 | 743 | 96,800 |
2013/07/19 | 731 | 733 | 722 | 727 | 78,100 |
2013/07/18 | 720 | 730 | 718 | 721 | 200,900 |
2013/07/17 | 705 | 716 | 670 | 713 | 66,200 |
2013/07/16 | 701 | 716 | 700 | 705 | 70,500 |
2013/07/12 | 709 | 710 | 699 | 700 | 43,700 |
2013/07/11 | 700 | 717 | 700 | 709 | 20,100 |
2013/07/10 | 707 | 715 | 706 | 712 | 40,600 |
2013/07/09 | 723 | 723 | 704 | 709 | 59,500 |
2013/07/08 | 724 | 724 | 704 | 705 | 31,900 |
2013/07/05 | 719 | 719 | 700 | 710 | 41,200 |
2013/07/04 | 711 | 717 | 700 | 714 | 27,000 |
2013/07/03 | 717 | 719 | 701 | 710 | 38,100 |
2013/07/02 | 714 | 723 | 706 | 717 | 62,400 |
2013/07/01 | 717 | 727 | 703 | 715 | 68,200 |
2013/06/28 | 704 | 714 | 694 | 708 | 86,500 |
2013/06/27 | 692 | 699 | 689 | 693 | 29,500 |
2013/06/26 | 696 | 705 | 689 | 692 | 61,500 |
2013/06/25 | 723 | 726 | 685 | 696 | 118,500 |
2013/06/24 | 726 | 726 | 713 | 723 | 66,500 |
2013/06/21 | 702 | 718 | 696 | 715 | 77,500 |
2013/06/20 | 705 | 717 | 686 | 714 | 116,000 |
2013/06/19 | 695 | 713 | 682 | 703 | 129,000 |
2013/06/18 | 673 | 693 | 670 | 691 | 162,000 |
2013/06/17 | 627 | 666 | 627 | 666 | 73,000 |
2013/06/14 | 640 | 645 | 619 | 626 | 189,000 |
2013/06/13 | 636 | 641 | 613 | 617 | 92,500 |
2013/06/12 | 635 | 639 | 622 | 635 | 89,000 |
2013/06/11 | 645 | 664 | 635 | 635 | 125,000 |
2013/06/10 | 646 | 673 | 639 | 644 | 138,500 |
2013/06/07 | 652 | 654 | 631 | 645 | 103,500 |
2013/06/06 | 685 | 718 | 670 | 674 | 114,000 |
2013/06/05 | 699 | 730 | 699 | 706 | 154,500 |
2013/06/04 | 700 | 720 | 676 | 699 | 129,000 |
2013/06/03 | 732 | 732 | 701 | 701 | 95,000 |
2013/05/31 | 705 | 732 | 698 | 731 | 159,500 |
2013/05/30 | 725 | 739 | 684 | 688 | 188,500 |
2013/05/29 | 716 | 757 | 716 | 743 | 161,000 |
2013/05/28 | 707 | 726 | 690 | 715 | 179,000 |
2013/05/27 | 741 | 741 | 703 | 707 | 106,000 |
2013/05/24 | 720 | 750 | 716 | 740 | 385,500 |
2013/05/23 | 763 | 776 | 732 | 733 | 127,500 |
2013/05/22 | 777 | 780 | 768 | 770 | 56,500 |
2013/05/21 | 787 | 787 | 762 | 772 | 93,000 |
2013/05/20 | 785 | 791 | 772 | 772 | 75,500 |
2013/05/17 | 770 | 790 | 760 | 780 | 124,500 |
2013/05/16 | 782 | 785 | 760 | 770 | 100,500 |
2013/05/15 | 786 | 794 | 747 | 786 | 484,500 |
2013/05/14 | 781 | 799 | 771 | 786 | 161,000 |
2013/05/13 | 784 | 799 | 771 | 787 | 195,500 |
2013/05/10 | 795 | 807 | 786 | 798 | 113,500 |
2013/05/09 | 798 | 810 | 791 | 797 | 178,500 |
2013/05/08 | 840 | 840 | 810 | 813 | 101,000 |
2013/05/07 | 799 | 845 | 798 | 841 | 143,000 |
2013/05/02 | 788 | 798 | 772 | 787 | 56,000 |
2013/05/01 | 784 | 789 | 774 | 782 | 92,000 |
2013/04/30 | 792 | 802 | 770 | 772 | 157,500 |
2013/04/26 | 780 | 787 | 767 | 782 | 239,500 |
2013/04/25 | 761 | 779 | 747 | 777 | 158,000 |
2013/04/24 | 766 | 780 | 761 | 776 | 227,500 |
2013/04/23 | 766 | 777 | 752 | 771 | 149,500 |
2013/04/22 | 758 | 768 | 745 | 751 | 175,500 |
2013/04/19 | 737 | 750 | 730 | 743 | 144,500 |
2013/04/18 | 758 | 762 | 741 | 752 | 120,000 |
2013/04/17 | 751 | 763 | 743 | 760 | 128,500 |
2013/04/16 | 729 | 749 | 720 | 745 | 222,000 |
2013/04/15 | 723 | 739 | 716 | 728 | 162,000 |
2013/04/12 | 700 | 714 | 696 | 710 | 169,000 |
2013/04/11 | 691 | 705 | 691 | 700 | 99,500 |
2013/04/10 | 686 | 699 | 686 | 698 | 104,500 |
2013/04/09 | 671 | 691 | 671 | 688 | 141,000 |
2013/04/08 | 679 | 699 | 664 | 678 | 164,000 |
2013/04/05 | 661 | 690 | 655 | 689 | 230,500 |
2013/04/04 | 638 | 651 | 633 | 651 | 132,000 |
2013/04/03 | 612 | 637 | 609 | 636 | 199,500 |
2013/04/02 | 634 | 634 | 613 | 614 | 124,500 |
2013/04/01 | 659 | 659 | 631 | 634 | 93,500 |
2013/03/29 | 651 | 664 | 649 | 658 | 142,000 |
2013/03/28 | 646 | 651 | 641 | 646 | 137,000 |
2013/03/27 | 640 | 647 | 639 | 641 | 90,000 |
2013/03/26 | 647 | 654 | 647 | 648 | 111,000 |
2013/03/25 | 673 | 673 | 646 | 648 | 128,000 |
2013/03/22 | 660 | 665 | 654 | 658 | 154,000 |
2013/03/21 | 634 | 659 | 633 | 656 | 147,000 |
2013/03/19 | 640 | 642 | 631 | 634 | 91,500 |
2013/03/18 | 641 | 641 | 631 | 631 | 76,500 |
2013/03/15 | 633 | 640 | 620 | 637 | 191,000 |
2013/03/14 | 639 | 642 | 624 | 631 | 132,000 |
2013/03/13 | 638 | 645 | 637 | 641 | 160,000 |
2013/03/12 | 636 | 650 | 630 | 639 | 216,500 |
2013/03/11 | 635 | 645 | 634 | 640 | 77,000 |
2013/03/08 | 626 | 650 | 626 | 642 | 234,000 |
2013/03/07 | 635 | 637 | 625 | 630 | 92,000 |
2013/03/06 | 633 | 640 | 632 | 635 | 48,500 |
2013/03/05 | 623 | 634 | 623 | 633 | 179,500 |
2013/03/04 | 617 | 634 | 616 | 627 | 118,500 |
2013/03/01 | 629 | 634 | 619 | 620 | 75,000 |
2013/02/28 | 615 | 625 | 615 | 623 | 146,000 |
2013/02/27 | 612 | 616 | 603 | 606 | 123,500 |
2013/02/26 | 608 | 621 | 605 | 618 | 92,500 |
2013/02/25 | 629 | 632 | 607 | 607 | 148,000 |
2013/02/22 | 616 | 623 | 596 | 609 | 217,000 |
2013/02/21 | 641 | 644 | 627 | 630 | 106,500 |
2013/02/20 | 637 | 643 | 627 | 631 | 195,000 |
2013/02/19 | 635 | 638 | 628 | 636 | 126,500 |
2013/02/18 | 628 | 628 | 618 | 625 | 222,500 |
2013/02/15 | 608 | 630 | 608 | 628 | 234,500 |
2013/02/14 | 596 | 612 | 595 | 608 | 136,000 |
2013/02/13 | 576 | 586 | 571 | 586 | 184,000 |
2013/02/12 | 592 | 594 | 573 | 573 | 185,000 |
2013/02/08 | 606 | 606 | 596 | 598 | 127,500 |
2013/02/07 | 619 | 619 | 608 | 610 | 114,000 |
2013/02/06 | 627 | 638 | 617 | 619 | 140,500 |
2013/02/05 | 629 | 631 | 620 | 622 | 69,000 |
2013/02/04 | 632 | 642 | 629 | 632 | 67,500 |
2013/02/01 | 647 | 649 | 632 | 632 | 60,500 |
2013/01/31 | 641 | 641 | 627 | 637 | 87,000 |
2013/01/30 | 639 | 650 | 639 | 646 | 55,500 |
2013/01/29 | 648 | 653 | 636 | 639 | 117,500 |
2013/01/28 | 691 | 691 | 657 | 658 | 83,000 |
2013/01/25 | 671 | 696 | 666 | 681 | 143,000 |
2013/01/24 | 667 | 672 | 655 | 664 | 95,000 |
2013/01/23 | 646 | 670 | 641 | 666 | 141,500 |
2013/01/22 | 643 | 666 | 639 | 650 | 96,000 |
2013/01/21 | 645 | 645 | 638 | 642 | 35,000 |
2013/01/18 | 649 | 680 | 642 | 644 | 87,500 |
2013/01/17 | 631 | 640 | 621 | 638 | 55,000 |
2013/01/16 | 633 | 639 | 626 | 630 | 65,500 |
2013/01/15 | 614 | 635 | 612 | 632 | 90,500 |
2013/01/11 | 608 | 616 | 608 | 614 | 74,000 |
2013/01/10 | 593 | 609 | 591 | 608 | 76,500 |
2013/01/09 | 593 | 603 | 590 | 601 | 54,000 |
2013/01/08 | 599 | 609 | 599 | 600 | 131,500 |
2013/01/07 | 599 | 602 | 591 | 600 | 75,000 |
2013/01/04 | 599 | 600 | 594 | 598 | 105,000 |