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 |
---|---|---|---|---|---|
2014/12/30 | 770 | 770 | 755 | 756 | 31,100 |
2014/12/29 | 775 | 775 | 735 | 761 | 99,500 |
2014/12/26 | 760 | 766 | 754 | 764 | 53,100 |
2014/12/25 | 748 | 756 | 747 | 756 | 30,500 |
2014/12/24 | 752 | 756 | 745 | 748 | 51,400 |
2014/12/22 | 740 | 749 | 740 | 747 | 43,800 |
2014/12/19 | 744 | 749 | 731 | 742 | 50,500 |
2014/12/18 | 737 | 743 | 726 | 730 | 47,600 |
2014/12/17 | 708 | 720 | 705 | 707 | 70,000 |
2014/12/16 | 700 | 717 | 700 | 708 | 61,500 |
2014/12/15 | 723 | 734 | 723 | 723 | 57,700 |
2014/12/12 | 721 | 729 | 720 | 720 | 99,000 |
2014/12/11 | 722 | 734 | 721 | 727 | 52,400 |
2014/12/10 | 735 | 751 | 735 | 737 | 65,700 |
2014/12/09 | 749 | 756 | 748 | 749 | 27,000 |
2014/12/08 | 760 | 764 | 752 | 756 | 39,500 |
2014/12/05 | 755 | 764 | 748 | 756 | 61,700 |
2014/12/04 | 761 | 766 | 756 | 764 | 48,800 |
2014/12/03 | 776 | 776 | 757 | 757 | 51,700 |
2014/12/02 | 760 | 771 | 753 | 770 | 60,500 |
2014/12/01 | 748 | 759 | 748 | 756 | 37,000 |
2014/11/28 | 740 | 754 | 739 | 750 | 36,300 |
2014/11/27 | 738 | 743 | 735 | 740 | 57,100 |
2014/11/26 | 741 | 749 | 738 | 745 | 36,600 |
2014/11/25 | 751 | 751 | 741 | 742 | 42,700 |
2014/11/21 | 740 | 750 | 739 | 748 | 68,200 |
2014/11/20 | 741 | 745 | 737 | 739 | 79,200 |
2014/11/19 | 749 | 754 | 743 | 744 | 74,100 |
2014/11/18 | 739 | 755 | 739 | 755 | 91,200 |
2014/11/17 | 745 | 746 | 732 | 739 | 85,700 |
2014/11/14 | 750 | 753 | 740 | 749 | 84,700 |
2014/11/13 | 733 | 749 | 733 | 748 | 56,600 |
2014/11/12 | 740 | 746 | 735 | 739 | 59,500 |
2014/11/11 | 729 | 738 | 715 | 738 | 63,400 |
2014/11/10 | 734 | 737 | 720 | 733 | 62,500 |
2014/11/07 | 742 | 745 | 723 | 731 | 127,600 |
2014/11/06 | 740 | 747 | 715 | 727 | 91,500 |
2014/11/05 | 740 | 750 | 728 | 740 | 149,300 |
2014/11/04 | 740 | 749 | 725 | 729 | 189,100 |
2014/10/31 | 709 | 730 | 707 | 729 | 159,000 |
2014/10/30 | 711 | 714 | 700 | 707 | 85,400 |
2014/10/29 | 716 | 725 | 703 | 715 | 85,500 |
2014/10/28 | 712 | 716 | 702 | 707 | 41,900 |
2014/10/27 | 703 | 709 | 697 | 708 | 57,700 |
2014/10/24 | 694 | 704 | 690 | 693 | 71,400 |
2014/10/23 | 684 | 694 | 672 | 694 | 52,800 |
2014/10/22 | 673 | 684 | 665 | 681 | 43,300 |
2014/10/21 | 678 | 678 | 660 | 666 | 42,600 |
2014/10/20 | 674 | 684 | 664 | 671 | 37,300 |
2014/10/17 | 660 | 666 | 656 | 658 | 64,600 |
2014/10/16 | 660 | 667 | 658 | 661 | 72,200 |
2014/10/15 | 663 | 675 | 662 | 672 | 44,900 |
2014/10/14 | 669 | 676 | 662 | 663 | 70,600 |
2014/10/10 | 661 | 683 | 661 | 678 | 87,600 |
2014/10/09 | 684 | 691 | 681 | 681 | 60,600 |
2014/10/08 | 698 | 702 | 679 | 689 | 114,600 |
2014/10/07 | 712 | 720 | 708 | 709 | 53,200 |
2014/10/06 | 715 | 718 | 702 | 707 | 62,000 |
2014/10/03 | 702 | 717 | 700 | 700 | 43,600 |
2014/10/02 | 735 | 738 | 706 | 706 | 78,800 |
2014/10/01 | 729 | 751 | 724 | 735 | 90,500 |
2014/09/30 | 729 | 738 | 721 | 730 | 114,600 |
2014/09/29 | 733 | 740 | 721 | 726 | 57,400 |
2014/09/26 | 727 | 735 | 715 | 726 | 83,100 |
2014/09/25 | 720 | 730 | 713 | 730 | 100,100 |
2014/09/24 | 713 | 720 | 705 | 716 | 72,700 |
2014/09/22 | 725 | 727 | 711 | 723 | 57,900 |
2014/09/19 | 713 | 734 | 707 | 728 | 133,100 |
2014/09/18 | 710 | 718 | 696 | 718 | 120,300 |
2014/09/17 | 712 | 725 | 705 | 707 | 96,800 |
2014/09/16 | 704 | 722 | 704 | 712 | 143,200 |
2014/09/12 | 705 | 715 | 702 | 704 | 183,000 |
2014/09/11 | 707 | 720 | 696 | 700 | 110,900 |
2014/09/10 | 700 | 710 | 700 | 705 | 90,800 |
2014/09/09 | 709 | 709 | 700 | 706 | 61,800 |
2014/09/08 | 700 | 714 | 694 | 709 | 73,200 |
2014/09/05 | 700 | 703 | 695 | 699 | 38,200 |
2014/09/04 | 697 | 701 | 690 | 700 | 30,800 |
2014/09/03 | 703 | 712 | 688 | 704 | 110,700 |
2014/09/02 | 690 | 702 | 685 | 694 | 96,000 |
2014/09/01 | 685 | 698 | 685 | 690 | 33,700 |
2014/08/29 | 675 | 694 | 675 | 689 | 88,500 |
2014/08/28 | 685 | 685 | 680 | 685 | 38,200 |
2014/08/27 | 688 | 691 | 678 | 685 | 44,600 |
2014/08/26 | 690 | 695 | 687 | 690 | 30,100 |
2014/08/25 | 697 | 698 | 684 | 689 | 24,400 |
2014/08/22 | 685 | 697 | 685 | 687 | 39,600 |
2014/08/21 | 691 | 695 | 682 | 690 | 56,000 |
2014/08/20 | 697 | 700 | 685 | 686 | 46,500 |
2014/08/19 | 690 | 694 | 684 | 693 | 29,700 |
2014/08/18 | 680 | 689 | 679 | 686 | 52,100 |
2014/08/15 | 680 | 684 | 677 | 682 | 50,000 |
2014/08/14 | 680 | 688 | 678 | 685 | 66,700 |
2014/08/13 | 680 | 683 | 677 | 680 | 72,300 |
2014/08/12 | 675 | 689 | 675 | 688 | 83,700 |
2014/08/11 | 671 | 679 | 668 | 675 | 75,400 |
2014/08/08 | 677 | 695 | 665 | 667 | 99,400 |
2014/08/07 | 677 | 680 | 665 | 671 | 80,400 |
2014/08/06 | 675 | 677 | 660 | 664 | 81,800 |
2014/08/05 | 674 | 688 | 670 | 677 | 95,400 |
2014/08/04 | 688 | 688 | 673 | 675 | 58,000 |
2014/08/01 | 670 | 688 | 670 | 685 | 123,300 |
2014/07/31 | 678 | 683 | 661 | 680 | 182,600 |
2014/07/30 | 702 | 702 | 670 | 671 | 317,000 |
2014/07/29 | 707 | 707 | 695 | 704 | 86,000 |
2014/07/28 | 714 | 715 | 698 | 707 | 144,600 |
2014/07/25 | 710 | 714 | 704 | 714 | 76,000 |
2014/07/24 | 698 | 705 | 694 | 701 | 57,000 |
2014/07/23 | 700 | 705 | 685 | 695 | 110,300 |
2014/07/22 | 700 | 710 | 700 | 708 | 75,800 |
2014/07/18 | 691 | 699 | 690 | 696 | 55,400 |
2014/07/17 | 699 | 704 | 695 | 701 | 59,500 |
2014/07/16 | 690 | 704 | 690 | 701 | 79,200 |
2014/07/15 | 702 | 702 | 694 | 699 | 47,000 |
2014/07/14 | 689 | 700 | 689 | 699 | 71,700 |
2014/07/11 | 685 | 694 | 678 | 690 | 63,000 |
2014/07/10 | 696 | 704 | 695 | 695 | 109,900 |
2014/07/09 | 690 | 696 | 688 | 691 | 55,400 |
2014/07/08 | 693 | 697 | 677 | 694 | 115,600 |
2014/07/07 | 690 | 694 | 686 | 691 | 59,200 |
2014/07/04 | 693 | 695 | 685 | 688 | 57,300 |
2014/07/03 | 685 | 690 | 680 | 687 | 48,900 |
2014/07/02 | 682 | 694 | 682 | 687 | 46,000 |
2014/07/01 | 697 | 700 | 686 | 692 | 79,500 |
2014/06/30 | 670 | 699 | 663 | 695 | 128,000 |
2014/06/27 | 673 | 678 | 656 | 664 | 121,500 |
2014/06/26 | 678 | 680 | 669 | 671 | 74,700 |
2014/06/25 | 673 | 684 | 666 | 673 | 66,800 |
2014/06/24 | 670 | 680 | 666 | 678 | 101,300 |
2014/06/23 | 678 | 680 | 669 | 674 | 67,100 |
2014/06/20 | 680 | 680 | 658 | 670 | 86,700 |
2014/06/19 | 661 | 680 | 658 | 680 | 107,100 |
2014/06/18 | 658 | 660 | 653 | 657 | 54,800 |
2014/06/17 | 648 | 660 | 647 | 660 | 82,900 |
2014/06/16 | 640 | 650 | 638 | 645 | 65,500 |
2014/06/13 | 641 | 646 | 631 | 645 | 126,300 |
2014/06/12 | 647 | 647 | 637 | 639 | 58,800 |
2014/06/11 | 641 | 650 | 638 | 649 | 81,200 |
2014/06/10 | 630 | 640 | 626 | 638 | 52,600 |
2014/06/09 | 642 | 642 | 625 | 626 | 71,100 |
2014/06/06 | 645 | 647 | 637 | 643 | 80,900 |
2014/06/05 | 646 | 648 | 636 | 645 | 61,700 |
2014/06/04 | 637 | 647 | 636 | 643 | 89,000 |
2014/06/03 | 641 | 643 | 634 | 641 | 58,000 |
2014/06/02 | 632 | 640 | 623 | 638 | 67,800 |
2014/05/30 | 622 | 625 | 611 | 622 | 89,100 |
2014/05/29 | 623 | 627 | 619 | 623 | 43,200 |
2014/05/28 | 631 | 633 | 622 | 624 | 57,100 |
2014/05/27 | 636 | 642 | 624 | 627 | 77,600 |
2014/05/26 | 629 | 637 | 613 | 636 | 79,300 |
2014/05/23 | 637 | 638 | 618 | 630 | 64,100 |
2014/05/22 | 621 | 639 | 603 | 636 | 123,000 |
2014/05/21 | 607 | 622 | 600 | 616 | 36,600 |
2014/05/20 | 605 | 612 | 602 | 609 | 24,200 |
2014/05/19 | 597 | 607 | 594 | 596 | 36,300 |
2014/05/16 | 600 | 605 | 599 | 601 | 67,800 |
2014/05/15 | 607 | 618 | 603 | 616 | 35,100 |
2014/05/14 | 613 | 619 | 605 | 617 | 24,700 |
2014/05/13 | 611 | 622 | 608 | 612 | 48,600 |
2014/05/12 | 614 | 625 | 609 | 610 | 59,800 |
2014/05/09 | 608 | 621 | 608 | 614 | 59,500 |
2014/05/08 | 595 | 625 | 595 | 615 | 75,600 |
2014/05/07 | 605 | 607 | 593 | 604 | 88,300 |
2014/05/02 | 615 | 619 | 605 | 608 | 42,700 |
2014/05/01 | 609 | 622 | 609 | 612 | 80,600 |
2014/04/30 | 619 | 622 | 612 | 615 | 52,400 |
2014/04/28 | 620 | 626 | 617 | 621 | 46,400 |
2014/04/25 | 616 | 620 | 612 | 620 | 56,300 |
2014/04/24 | 614 | 622 | 611 | 614 | 99,100 |
2014/04/23 | 614 | 615 | 608 | 614 | 73,700 |
2014/04/22 | 612 | 617 | 608 | 609 | 70,900 |
2014/04/21 | 618 | 619 | 606 | 607 | 85,900 |
2014/04/18 | 629 | 629 | 610 | 614 | 70,900 |
2014/04/17 | 638 | 640 | 622 | 625 | 99,600 |
2014/04/16 | 625 | 637 | 622 | 634 | 115,800 |
2014/04/15 | 607 | 623 | 607 | 619 | 112,800 |
2014/04/14 | 609 | 619 | 601 | 602 | 56,000 |
2014/04/11 | 597 | 617 | 597 | 608 | 120,700 |
2014/04/10 | 614 | 624 | 603 | 603 | 60,600 |
2014/04/09 | 608 | 613 | 601 | 609 | 100,000 |
2014/04/08 | 629 | 631 | 618 | 618 | 83,600 |
2014/04/07 | 633 | 640 | 632 | 633 | 99,500 |
2014/04/04 | 636 | 641 | 629 | 633 | 148,900 |
2014/04/03 | 640 | 647 | 632 | 642 | 229,600 |
2014/04/02 | 637 | 640 | 630 | 632 | 119,000 |
2014/04/01 | 633 | 636 | 630 | 636 | 132,700 |
2014/03/31 | 630 | 632 | 622 | 630 | 129,600 |
2014/03/28 | 630 | 630 | 621 | 630 | 118,200 |
2014/03/27 | 628 | 630 | 615 | 628 | 159,500 |
2014/03/26 | 626 | 629 | 619 | 624 | 169,000 |
2014/03/25 | 620 | 628 | 619 | 626 | 191,500 |
2014/03/24 | 609 | 628 | 608 | 617 | 211,700 |
2014/03/20 | 609 | 609 | 596 | 609 | 142,100 |
2014/03/19 | 604 | 613 | 603 | 604 | 78,800 |
2014/03/18 | 595 | 607 | 594 | 604 | 50,700 |
2014/03/17 | 595 | 597 | 583 | 591 | 88,000 |
2014/03/14 | 611 | 615 | 597 | 597 | 232,300 |
2014/03/13 | 609 | 618 | 604 | 612 | 89,500 |
2014/03/12 | 606 | 612 | 602 | 609 | 81,500 |
2014/03/11 | 612 | 615 | 611 | 614 | 75,200 |
2014/03/10 | 604 | 615 | 603 | 610 | 139,400 |
2014/03/07 | 601 | 610 | 600 | 603 | 89,800 |
2014/03/06 | 597 | 605 | 594 | 596 | 70,700 |
2014/03/05 | 605 | 605 | 589 | 593 | 57,400 |
2014/03/04 | 584 | 601 | 581 | 600 | 95,600 |
2014/03/03 | 592 | 592 | 576 | 584 | 60,300 |
2014/02/28 | 590 | 590 | 578 | 587 | 86,300 |
2014/02/27 | 586 | 589 | 575 | 587 | 78,500 |
2014/02/26 | 592 | 592 | 581 | 587 | 74,800 |
2014/02/25 | 598 | 604 | 587 | 593 | 58,700 |
2014/02/24 | 604 | 608 | 584 | 595 | 86,200 |
2014/02/21 | 588 | 608 | 584 | 604 | 106,200 |
2014/02/20 | 583 | 583 | 573 | 575 | 48,500 |
2014/02/19 | 589 | 591 | 578 | 583 | 33,400 |
2014/02/18 | 568 | 587 | 566 | 585 | 73,600 |
2014/02/17 | 566 | 573 | 556 | 573 | 81,400 |
2014/02/14 | 569 | 575 | 558 | 565 | 84,300 |
2014/02/13 | 584 | 584 | 569 | 571 | 67,300 |
2014/02/12 | 579 | 587 | 575 | 582 | 100,800 |
2014/02/10 | 572 | 578 | 562 | 571 | 147,900 |
2014/02/07 | 562 | 567 | 555 | 563 | 186,500 |
2014/02/06 | 569 | 569 | 552 | 556 | 169,100 |
2014/02/05 | 558 | 572 | 537 | 569 | 368,100 |
2014/02/04 | 599 | 600 | 565 | 568 | 158,600 |
2014/02/03 | 611 | 612 | 597 | 602 | 133,100 |
2014/01/31 | 604 | 622 | 602 | 607 | 202,400 |
2014/01/30 | 607 | 610 | 600 | 603 | 85,000 |
2014/01/29 | 608 | 614 | 607 | 613 | 79,400 |
2014/01/28 | 608 | 612 | 602 | 607 | 136,300 |
2014/01/27 | 611 | 612 | 597 | 603 | 157,100 |
2014/01/24 | 620 | 628 | 614 | 616 | 153,400 |
2014/01/23 | 630 | 637 | 625 | 626 | 184,800 |
2014/01/22 | 631 | 631 | 622 | 629 | 106,500 |
2014/01/21 | 621 | 633 | 620 | 631 | 233,800 |
2014/01/20 | 619 | 625 | 616 | 620 | 79,500 |
2014/01/17 | 623 | 626 | 618 | 623 | 153,600 |
2014/01/16 | 624 | 628 | 618 | 622 | 102,400 |
2014/01/15 | 618 | 625 | 611 | 625 | 166,600 |
2014/01/14 | 622 | 624 | 610 | 611 | 106,700 |
2014/01/10 | 616 | 621 | 610 | 621 | 120,200 |
2014/01/09 | 618 | 624 | 612 | 618 | 108,100 |
2014/01/08 | 615 | 624 | 607 | 623 | 176,600 |
2014/01/07 | 624 | 624 | 611 | 612 | 77,300 |
2014/01/06 | 627 | 629 | 616 | 623 | 236,500 |