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 |
---|---|---|---|---|---|
2016/12/30 | 825 | 829 | 818 | 825 | 72,900 |
2016/12/29 | 842 | 842 | 824 | 833 | 88,600 |
2016/12/28 | 836 | 851 | 834 | 844 | 62,600 |
2016/12/27 | 844 | 853 | 834 | 840 | 68,000 |
2016/12/26 | 855 | 856 | 845 | 847 | 59,500 |
2016/12/22 | 860 | 864 | 849 | 854 | 132,600 |
2016/12/21 | 854 | 859 | 843 | 847 | 103,300 |
2016/12/20 | 847 | 856 | 843 | 853 | 101,400 |
2016/12/19 | 846 | 851 | 840 | 851 | 107,000 |
2016/12/16 | 839 | 850 | 836 | 850 | 169,000 |
2016/12/15 | 824 | 833 | 821 | 824 | 108,700 |
2016/12/14 | 830 | 843 | 828 | 828 | 154,900 |
2016/12/13 | 808 | 829 | 806 | 827 | 184,300 |
2016/12/12 | 804 | 812 | 800 | 809 | 182,600 |
2016/12/09 | 800 | 802 | 791 | 799 | 208,700 |
2016/12/08 | 790 | 800 | 789 | 798 | 298,700 |
2016/12/07 | 785 | 791 | 774 | 782 | 244,400 |
2016/12/06 | 780 | 800 | 779 | 793 | 178,500 |
2016/12/05 | 777 | 785 | 769 | 773 | 119,600 |
2016/12/02 | 801 | 804 | 783 | 785 | 154,200 |
2016/12/01 | 791 | 818 | 786 | 810 | 137,100 |
2016/11/30 | 789 | 793 | 783 | 788 | 177,200 |
2016/11/29 | 802 | 807 | 784 | 789 | 171,500 |
2016/11/28 | 790 | 810 | 787 | 809 | 88,800 |
2016/11/25 | 790 | 800 | 783 | 800 | 118,100 |
2016/11/24 | 806 | 806 | 788 | 793 | 36,300 |
2016/11/22 | 789 | 800 | 788 | 793 | 72,300 |
2016/11/21 | 812 | 814 | 789 | 791 | 98,900 |
2016/11/18 | 795 | 804 | 788 | 802 | 124,800 |
2016/11/17 | 780 | 793 | 774 | 784 | 139,900 |
2016/11/16 | 799 | 799 | 781 | 789 | 95,700 |
2016/11/15 | 800 | 801 | 781 | 784 | 82,900 |
2016/11/14 | 799 | 807 | 797 | 802 | 89,000 |
2016/11/11 | 830 | 830 | 778 | 786 | 157,900 |
2016/11/10 | 785 | 826 | 785 | 822 | 231,600 |
2016/11/09 | 823 | 829 | 768 | 774 | 135,800 |
2016/11/08 | 819 | 829 | 816 | 822 | 82,400 |
2016/11/07 | 824 | 829 | 812 | 822 | 109,900 |
2016/11/04 | 816 | 819 | 801 | 813 | 73,400 |
2016/11/02 | 823 | 828 | 814 | 824 | 148,100 |
2016/11/01 | 822 | 835 | 817 | 834 | 73,600 |
2016/10/31 | 825 | 835 | 821 | 825 | 85,500 |
2016/10/28 | 830 | 834 | 818 | 833 | 167,300 |
2016/10/27 | 827 | 839 | 826 | 830 | 85,700 |
2016/10/26 | 822 | 833 | 820 | 830 | 89,500 |
2016/10/25 | 810 | 824 | 810 | 822 | 62,800 |
2016/10/24 | 817 | 817 | 811 | 816 | 50,300 |
2016/10/21 | 825 | 825 | 811 | 817 | 64,400 |
2016/10/20 | 814 | 823 | 813 | 821 | 67,400 |
2016/10/19 | 816 | 824 | 810 | 813 | 76,700 |
2016/10/18 | 803 | 827 | 803 | 826 | 114,200 |
2016/10/17 | 800 | 816 | 798 | 813 | 91,400 |
2016/10/14 | 801 | 807 | 798 | 806 | 107,700 |
2016/10/13 | 791 | 802 | 790 | 801 | 82,500 |
2016/10/12 | 787 | 792 | 780 | 784 | 80,100 |
2016/10/11 | 797 | 801 | 792 | 798 | 33,700 |
2016/10/07 | 800 | 802 | 786 | 791 | 70,400 |
2016/10/06 | 802 | 808 | 796 | 805 | 81,600 |
2016/10/05 | 798 | 800 | 788 | 798 | 127,600 |
2016/10/04 | 799 | 801 | 782 | 799 | 108,800 |
2016/10/03 | 810 | 819 | 795 | 799 | 116,100 |
2016/09/30 | 791 | 812 | 787 | 795 | 153,600 |
2016/09/29 | 820 | 826 | 809 | 817 | 65,600 |
2016/09/28 | 810 | 821 | 794 | 820 | 129,300 |
2016/09/27 | 796 | 825 | 796 | 825 | 206,200 |
2016/09/26 | 812 | 815 | 799 | 800 | 127,300 |
2016/09/23 | 791 | 811 | 774 | 810 | 248,500 |
2016/09/21 | 792 | 792 | 767 | 784 | 190,600 |
2016/09/20 | 770 | 808 | 770 | 795 | 242,200 |
2016/09/16 | 767 | 782 | 766 | 781 | 162,300 |
2016/09/15 | 756 | 770 | 754 | 762 | 91,200 |
2016/09/14 | 755 | 767 | 753 | 762 | 52,800 |
2016/09/13 | 768 | 774 | 755 | 758 | 75,100 |
2016/09/12 | 742 | 761 | 741 | 759 | 79,200 |
2016/09/09 | 751 | 768 | 751 | 756 | 133,500 |
2016/09/08 | 776 | 778 | 763 | 766 | 118,500 |
2016/09/07 | 768 | 777 | 764 | 775 | 107,700 |
2016/09/06 | 764 | 774 | 759 | 771 | 77,900 |
2016/09/05 | 766 | 767 | 758 | 758 | 55,300 |
2016/09/02 | 763 | 765 | 756 | 760 | 123,000 |
2016/09/01 | 745 | 769 | 740 | 764 | 224,700 |
2016/08/31 | 715 | 744 | 711 | 743 | 287,000 |
2016/08/30 | 728 | 729 | 700 | 710 | 225,400 |
2016/08/29 | 724 | 735 | 716 | 732 | 143,000 |
2016/08/26 | 709 | 724 | 706 | 714 | 207,900 |
2016/08/25 | 693 | 709 | 693 | 706 | 136,300 |
2016/08/24 | 718 | 719 | 691 | 691 | 316,300 |
2016/08/23 | 698 | 720 | 698 | 713 | 159,000 |
2016/08/22 | 700 | 706 | 695 | 699 | 231,600 |
2016/08/19 | 707 | 711 | 702 | 705 | 221,200 |
2016/08/18 | 725 | 725 | 712 | 714 | 138,900 |
2016/08/17 | 721 | 735 | 712 | 731 | 127,000 |
2016/08/16 | 741 | 743 | 723 | 723 | 103,500 |
2016/08/15 | 742 | 745 | 733 | 741 | 86,500 |
2016/08/12 | 740 | 752 | 738 | 747 | 87,100 |
2016/08/10 | 756 | 756 | 732 | 735 | 131,700 |
2016/08/09 | 755 | 762 | 753 | 757 | 63,300 |
2016/08/08 | 763 | 764 | 751 | 757 | 108,300 |
2016/08/05 | 751 | 757 | 747 | 752 | 125,400 |
2016/08/04 | 739 | 754 | 734 | 750 | 212,100 |
2016/08/03 | 732 | 738 | 722 | 725 | 123,200 |
2016/08/02 | 747 | 762 | 736 | 742 | 103,900 |
2016/08/01 | 763 | 764 | 745 | 755 | 120,700 |
2016/07/29 | 772 | 776 | 760 | 774 | 88,900 |
2016/07/28 | 770 | 784 | 763 | 768 | 414,600 |
2016/07/27 | 768 | 776 | 760 | 776 | 115,400 |
2016/07/26 | 773 | 776 | 759 | 761 | 203,800 |
2016/07/25 | 787 | 792 | 774 | 776 | 127,800 |
2016/07/22 | 776 | 786 | 774 | 778 | 104,000 |
2016/07/21 | 789 | 791 | 780 | 787 | 101,600 |
2016/07/20 | 782 | 786 | 771 | 784 | 167,700 |
2016/07/19 | 758 | 787 | 756 | 785 | 157,000 |
2016/07/15 | 762 | 765 | 743 | 746 | 119,300 |
2016/07/14 | 744 | 765 | 741 | 754 | 181,700 |
2016/07/13 | 775 | 780 | 738 | 741 | 215,100 |
2016/07/12 | 750 | 772 | 750 | 764 | 217,000 |
2016/07/11 | 727 | 753 | 727 | 743 | 198,300 |
2016/07/08 | 725 | 729 | 713 | 713 | 134,500 |
2016/07/07 | 733 | 743 | 722 | 725 | 179,100 |
2016/07/06 | 736 | 743 | 730 | 733 | 131,500 |
2016/07/05 | 745 | 760 | 743 | 750 | 162,500 |
2016/07/04 | 734 | 749 | 729 | 748 | 169,600 |
2016/07/01 | 724 | 742 | 716 | 733 | 166,800 |
2016/06/30 | 728 | 730 | 715 | 719 | 127,400 |
2016/06/29 | 705 | 722 | 683 | 718 | 206,200 |
2016/06/28 | 695 | 713 | 685 | 699 | 294,400 |
2016/06/27 | 711 | 729 | 697 | 708 | 253,500 |
2016/06/24 | 744 | 747 | 697 | 711 | 189,900 |
2016/06/23 | 743 | 743 | 731 | 738 | 117,000 |
2016/06/22 | 754 | 754 | 733 | 740 | 87,800 |
2016/06/21 | 756 | 760 | 747 | 758 | 98,800 |
2016/06/20 | 759 | 765 | 752 | 757 | 79,300 |
2016/06/17 | 743 | 762 | 741 | 752 | 137,900 |
2016/06/16 | 757 | 764 | 734 | 738 | 98,400 |
2016/06/15 | 750 | 763 | 748 | 750 | 93,900 |
2016/06/14 | 743 | 765 | 743 | 758 | 125,400 |
2016/06/13 | 755 | 761 | 746 | 748 | 158,300 |
2016/06/10 | 744 | 758 | 737 | 758 | 221,800 |
2016/06/09 | 741 | 753 | 741 | 747 | 90,900 |
2016/06/08 | 739 | 750 | 732 | 748 | 124,700 |
2016/06/07 | 733 | 738 | 730 | 738 | 50,700 |
2016/06/06 | 726 | 739 | 723 | 733 | 110,000 |
2016/06/03 | 736 | 745 | 716 | 732 | 130,900 |
2016/06/02 | 746 | 749 | 735 | 739 | 65,700 |
2016/06/01 | 750 | 755 | 735 | 750 | 111,900 |
2016/05/31 | 738 | 756 | 732 | 754 | 185,400 |
2016/05/30 | 735 | 752 | 726 | 750 | 191,200 |
2016/05/27 | 721 | 738 | 711 | 735 | 210,200 |
2016/05/26 | 729 | 730 | 712 | 722 | 115,500 |
2016/05/25 | 738 | 738 | 710 | 722 | 106,100 |
2016/05/24 | 733 | 736 | 725 | 730 | 60,300 |
2016/05/23 | 736 | 737 | 726 | 736 | 95,400 |
2016/05/20 | 732 | 747 | 728 | 739 | 145,200 |
2016/05/19 | 734 | 742 | 727 | 732 | 91,500 |
2016/05/18 | 735 | 739 | 721 | 727 | 122,800 |
2016/05/17 | 731 | 747 | 723 | 741 | 148,300 |
2016/05/16 | 734 | 742 | 720 | 722 | 80,300 |
2016/05/13 | 758 | 758 | 728 | 733 | 105,400 |
2016/05/12 | 759 | 781 | 744 | 761 | 276,900 |
2016/05/11 | 766 | 766 | 739 | 744 | 92,700 |
2016/05/10 | 747 | 759 | 735 | 756 | 123,200 |
2016/05/09 | 743 | 749 | 734 | 746 | 128,000 |
2016/05/06 | 731 | 749 | 730 | 743 | 278,400 |
2016/05/02 | 715 | 732 | 715 | 722 | 103,100 |
2016/04/28 | 762 | 778 | 711 | 747 | 242,400 |
2016/04/27 | 767 | 769 | 749 | 756 | 121,800 |
2016/04/26 | 763 | 769 | 747 | 761 | 107,500 |
2016/04/25 | 767 | 769 | 756 | 767 | 69,900 |
2016/04/22 | 771 | 771 | 753 | 768 | 140,300 |
2016/04/21 | 788 | 788 | 773 | 782 | 76,600 |
2016/04/20 | 774 | 781 | 758 | 773 | 144,100 |
2016/04/19 | 792 | 794 | 770 | 775 | 125,000 |
2016/04/18 | 785 | 785 | 767 | 768 | 125,400 |
2016/04/15 | 785 | 804 | 785 | 798 | 145,400 |
2016/04/14 | 793 | 804 | 778 | 804 | 174,200 |
2016/04/13 | 772 | 791 | 769 | 788 | 186,000 |
2016/04/12 | 750 | 776 | 749 | 769 | 238,000 |
2016/04/11 | 736 | 748 | 727 | 745 | 108,100 |
2016/04/08 | 716 | 747 | 714 | 739 | 168,300 |
2016/04/07 | 713 | 747 | 712 | 731 | 199,000 |
2016/04/06 | 712 | 720 | 688 | 713 | 175,600 |
2016/04/05 | 730 | 730 | 705 | 706 | 107,100 |
2016/04/04 | 741 | 752 | 727 | 741 | 79,700 |
2016/04/01 | 768 | 768 | 726 | 727 | 117,600 |
2016/03/31 | 784 | 784 | 755 | 755 | 143,900 |
2016/03/30 | 780 | 797 | 780 | 782 | 52,800 |
2016/03/29 | 778 | 794 | 769 | 782 | 135,500 |
2016/03/28 | 782 | 790 | 763 | 775 | 142,700 |
2016/03/25 | 780 | 788 | 773 | 780 | 77,700 |
2016/03/24 | 790 | 799 | 775 | 775 | 133,100 |
2016/03/23 | 786 | 813 | 786 | 800 | 99,100 |
2016/03/22 | 799 | 803 | 772 | 775 | 190,000 |
2016/03/18 | 793 | 804 | 776 | 801 | 145,600 |
2016/03/17 | 815 | 833 | 791 | 796 | 137,700 |
2016/03/16 | 799 | 817 | 799 | 804 | 89,300 |
2016/03/15 | 795 | 822 | 789 | 804 | 152,500 |
2016/03/14 | 782 | 800 | 780 | 797 | 126,400 |
2016/03/11 | 747 | 781 | 747 | 777 | 126,200 |
2016/03/10 | 743 | 758 | 729 | 755 | 140,400 |
2016/03/09 | 760 | 766 | 738 | 742 | 79,200 |
2016/03/08 | 769 | 781 | 760 | 762 | 106,500 |
2016/03/07 | 786 | 788 | 762 | 773 | 58,900 |
2016/03/04 | 755 | 787 | 750 | 785 | 94,700 |
2016/03/03 | 742 | 764 | 742 | 758 | 71,400 |
2016/03/02 | 743 | 749 | 732 | 740 | 83,900 |
2016/03/01 | 713 | 733 | 703 | 728 | 96,900 |
2016/02/29 | 749 | 749 | 717 | 719 | 156,900 |
2016/02/26 | 761 | 761 | 739 | 743 | 149,500 |
2016/02/25 | 731 | 766 | 731 | 757 | 127,900 |
2016/02/24 | 722 | 747 | 715 | 731 | 135,400 |
2016/02/23 | 731 | 756 | 731 | 732 | 120,500 |
2016/02/22 | 721 | 733 | 716 | 724 | 167,800 |
2016/02/19 | 749 | 754 | 721 | 723 | 103,500 |
2016/02/18 | 749 | 769 | 743 | 748 | 192,000 |
2016/02/17 | 722 | 755 | 722 | 727 | 296,000 |
2016/02/16 | 720 | 733 | 714 | 717 | 133,500 |
2016/02/15 | 720 | 744 | 707 | 722 | 303,800 |
2016/02/12 | 694 | 717 | 685 | 686 | 505,500 |
2016/02/10 | 695 | 715 | 680 | 691 | 401,800 |
2016/02/09 | 714 | 730 | 680 | 685 | 271,400 |
2016/02/08 | 768 | 794 | 765 | 781 | 214,700 |
2016/02/05 | 776 | 793 | 767 | 770 | 120,800 |
2016/02/04 | 794 | 798 | 785 | 789 | 84,200 |
2016/02/03 | 790 | 798 | 782 | 794 | 129,200 |
2016/02/02 | 792 | 805 | 787 | 801 | 96,600 |
2016/02/01 | 790 | 809 | 787 | 800 | 154,600 |
2016/01/29 | 767 | 789 | 758 | 785 | 140,700 |
2016/01/28 | 750 | 766 | 749 | 756 | 99,800 |
2016/01/27 | 731 | 747 | 726 | 747 | 71,300 |
2016/01/26 | 713 | 727 | 702 | 712 | 96,200 |
2016/01/25 | 713 | 717 | 706 | 713 | 115,700 |
2016/01/22 | 712 | 714 | 698 | 701 | 137,700 |
2016/01/21 | 704 | 721 | 685 | 685 | 146,500 |
2016/01/20 | 730 | 738 | 712 | 712 | 85,900 |
2016/01/19 | 745 | 760 | 727 | 729 | 154,200 |
2016/01/18 | 752 | 754 | 738 | 745 | 65,300 |
2016/01/15 | 763 | 784 | 752 | 757 | 132,600 |
2016/01/14 | 750 | 759 | 742 | 753 | 104,700 |
2016/01/13 | 757 | 765 | 747 | 765 | 66,400 |
2016/01/12 | 768 | 768 | 749 | 750 | 129,600 |
2016/01/08 | 776 | 793 | 766 | 768 | 99,700 |
2016/01/07 | 771 | 793 | 771 | 779 | 86,000 |
2016/01/06 | 766 | 780 | 761 | 778 | 89,900 |
2016/01/05 | 755 | 779 | 755 | 767 | 90,600 |
2016/01/04 | 766 | 771 | 748 | 750 | 60,800 |