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 |
---|---|---|---|---|---|
2017/12/29 | 955 | 957 | 941 | 957 | 58,000 |
2017/12/28 | 931 | 958 | 928 | 955 | 84,000 |
2017/12/27 | 941 | 941 | 923 | 937 | 74,300 |
2017/12/26 | 942 | 943 | 927 | 933 | 48,200 |
2017/12/25 | 936 | 943 | 928 | 942 | 41,400 |
2017/12/22 | 942 | 946 | 936 | 938 | 44,600 |
2017/12/21 | 928 | 942 | 926 | 941 | 36,200 |
2017/12/20 | 923 | 932 | 920 | 931 | 35,600 |
2017/12/19 | 941 | 941 | 926 | 926 | 64,000 |
2017/12/18 | 951 | 951 | 936 | 940 | 48,100 |
2017/12/15 | 942 | 953 | 938 | 945 | 115,000 |
2017/12/14 | 950 | 950 | 935 | 943 | 106,600 |
2017/12/13 | 947 | 950 | 939 | 943 | 80,300 |
2017/12/12 | 966 | 966 | 945 | 950 | 63,000 |
2017/12/11 | 955 | 962 | 946 | 962 | 82,400 |
2017/12/08 | 915 | 961 | 915 | 951 | 168,400 |
2017/12/07 | 944 | 961 | 924 | 945 | 206,500 |
2017/12/06 | 966 | 971 | 945 | 946 | 159,600 |
2017/12/05 | 964 | 983 | 964 | 980 | 89,100 |
2017/12/04 | 986 | 987 | 972 | 973 | 46,200 |
2017/12/01 | 980 | 988 | 972 | 987 | 72,600 |
2017/11/30 | 978 | 983 | 971 | 974 | 142,800 |
2017/11/29 | 970 | 980 | 967 | 980 | 39,500 |
2017/11/28 | 975 | 978 | 966 | 967 | 56,400 |
2017/11/27 | 979 | 979 | 964 | 968 | 44,200 |
2017/11/24 | 969 | 971 | 961 | 967 | 39,800 |
2017/11/22 | 984 | 984 | 966 | 971 | 48,900 |
2017/11/21 | 969 | 991 | 965 | 988 | 110,200 |
2017/11/20 | 960 | 975 | 951 | 972 | 70,100 |
2017/11/17 | 958 | 971 | 950 | 962 | 130,300 |
2017/11/16 | 980 | 980 | 958 | 966 | 174,900 |
2017/11/15 | 963 | 973 | 951 | 955 | 180,900 |
2017/11/14 | 949 | 972 | 948 | 954 | 204,000 |
2017/11/13 | 962 | 967 | 949 | 951 | 124,500 |
2017/11/10 | 963 | 999 | 959 | 973 | 204,900 |
2017/11/09 | 927 | 1,032 | 926 | 978 | 525,200 |
2017/11/08 | 897 | 915 | 892 | 915 | 104,600 |
2017/11/07 | 882 | 908 | 882 | 908 | 94,500 |
2017/11/06 | 904 | 904 | 889 | 891 | 67,800 |
2017/11/02 | 896 | 901 | 884 | 900 | 83,600 |
2017/11/01 | 881 | 894 | 881 | 893 | 105,200 |
2017/10/31 | 877 | 885 | 876 | 881 | 106,000 |
2017/10/30 | 889 | 889 | 877 | 878 | 138,600 |
2017/10/27 | 898 | 899 | 892 | 894 | 93,100 |
2017/10/26 | 903 | 910 | 901 | 905 | 67,900 |
2017/10/25 | 921 | 921 | 909 | 911 | 82,300 |
2017/10/24 | 895 | 922 | 893 | 921 | 171,100 |
2017/10/23 | 906 | 906 | 893 | 894 | 76,800 |
2017/10/20 | 900 | 900 | 890 | 891 | 79,700 |
2017/10/19 | 911 | 911 | 900 | 902 | 52,600 |
2017/10/18 | 907 | 911 | 903 | 909 | 82,300 |
2017/10/17 | 910 | 917 | 902 | 915 | 107,800 |
2017/10/16 | 908 | 914 | 902 | 907 | 76,500 |
2017/10/13 | 896 | 911 | 895 | 903 | 87,400 |
2017/10/12 | 903 | 905 | 897 | 900 | 42,700 |
2017/10/11 | 896 | 902 | 895 | 898 | 51,000 |
2017/10/10 | 895 | 901 | 893 | 898 | 67,600 |
2017/10/06 | 908 | 915 | 896 | 897 | 80,100 |
2017/10/05 | 910 | 921 | 910 | 914 | 92,000 |
2017/10/04 | 900 | 911 | 900 | 907 | 73,600 |
2017/10/03 | 905 | 905 | 893 | 898 | 74,500 |
2017/10/02 | 891 | 900 | 887 | 896 | 86,300 |
2017/09/29 | 904 | 904 | 884 | 891 | 86,600 |
2017/09/28 | 909 | 909 | 890 | 901 | 108,600 |
2017/09/27 | 917 | 917 | 899 | 901 | 70,400 |
2017/09/26 | 893 | 921 | 893 | 912 | 236,700 |
2017/09/25 | 895 | 898 | 886 | 896 | 66,800 |
2017/09/22 | 884 | 892 | 884 | 889 | 71,500 |
2017/09/21 | 893 | 898 | 888 | 892 | 87,500 |
2017/09/20 | 887 | 892 | 885 | 891 | 87,000 |
2017/09/19 | 882 | 897 | 877 | 897 | 148,100 |
2017/09/15 | 875 | 884 | 865 | 882 | 198,800 |
2017/09/14 | 868 | 876 | 867 | 871 | 66,400 |
2017/09/13 | 869 | 873 | 865 | 869 | 74,800 |
2017/09/12 | 885 | 885 | 869 | 869 | 83,400 |
2017/09/11 | 874 | 883 | 867 | 871 | 89,600 |
2017/09/08 | 867 | 875 | 860 | 862 | 177,000 |
2017/09/07 | 875 | 875 | 860 | 867 | 86,700 |
2017/09/06 | 859 | 860 | 853 | 860 | 112,000 |
2017/09/05 | 871 | 871 | 859 | 860 | 106,900 |
2017/09/04 | 881 | 883 | 864 | 867 | 74,600 |
2017/09/01 | 880 | 886 | 872 | 883 | 132,800 |
2017/08/31 | 874 | 880 | 867 | 873 | 74,600 |
2017/08/30 | 861 | 873 | 856 | 873 | 96,300 |
2017/08/29 | 863 | 867 | 854 | 860 | 126,400 |
2017/08/28 | 861 | 868 | 852 | 868 | 135,600 |
2017/08/25 | 864 | 864 | 851 | 858 | 130,800 |
2017/08/24 | 848 | 861 | 847 | 854 | 116,400 |
2017/08/23 | 860 | 867 | 847 | 850 | 103,900 |
2017/08/22 | 851 | 857 | 847 | 852 | 100,000 |
2017/08/21 | 851 | 858 | 847 | 857 | 68,500 |
2017/08/18 | 846 | 857 | 844 | 853 | 227,700 |
2017/08/17 | 846 | 864 | 844 | 858 | 181,500 |
2017/08/16 | 841 | 849 | 835 | 846 | 100,000 |
2017/08/15 | 853 | 853 | 840 | 841 | 112,800 |
2017/08/14 | 844 | 852 | 841 | 843 | 187,200 |
2017/08/10 | 876 | 878 | 858 | 860 | 102,500 |
2017/08/09 | 860 | 869 | 855 | 862 | 250,400 |
2017/08/08 | 898 | 898 | 881 | 887 | 153,100 |
2017/08/07 | 890 | 908 | 889 | 895 | 217,900 |
2017/08/04 | 875 | 884 | 873 | 884 | 191,400 |
2017/08/03 | 849 | 874 | 849 | 868 | 252,100 |
2017/08/02 | 855 | 867 | 849 | 857 | 183,900 |
2017/08/01 | 819 | 850 | 808 | 850 | 226,900 |
2017/07/31 | 825 | 839 | 810 | 834 | 297,300 |
2017/07/28 | 803 | 832 | 799 | 832 | 497,300 |
2017/07/27 | 795 | 811 | 792 | 803 | 156,100 |
2017/07/26 | 788 | 799 | 788 | 796 | 122,500 |
2017/07/25 | 786 | 789 | 783 | 787 | 91,700 |
2017/07/24 | 768 | 790 | 767 | 788 | 152,700 |
2017/07/21 | 780 | 784 | 775 | 782 | 100,700 |
2017/07/20 | 758 | 782 | 758 | 782 | 177,600 |
2017/07/19 | 752 | 753 | 741 | 752 | 157,900 |
2017/07/18 | 752 | 755 | 745 | 750 | 98,900 |
2017/07/14 | 756 | 759 | 752 | 755 | 109,600 |
2017/07/13 | 757 | 760 | 751 | 755 | 109,400 |
2017/07/12 | 758 | 760 | 751 | 752 | 110,800 |
2017/07/11 | 755 | 763 | 751 | 760 | 107,100 |
2017/07/10 | 769 | 769 | 753 | 754 | 222,800 |
2017/07/07 | 772 | 782 | 767 | 772 | 179,800 |
2017/07/06 | 774 | 785 | 773 | 778 | 147,200 |
2017/07/05 | 774 | 778 | 764 | 778 | 130,900 |
2017/07/04 | 765 | 777 | 765 | 777 | 152,500 |
2017/07/03 | 753 | 768 | 749 | 763 | 217,500 |
2017/06/30 | 746 | 749 | 741 | 748 | 135,900 |
2017/06/29 | 747 | 751 | 738 | 749 | 99,000 |
2017/06/28 | 736 | 747 | 736 | 740 | 88,800 |
2017/06/27 | 746 | 746 | 740 | 745 | 87,100 |
2017/06/26 | 745 | 748 | 742 | 744 | 49,800 |
2017/06/23 | 743 | 747 | 739 | 747 | 85,800 |
2017/06/22 | 745 | 745 | 740 | 741 | 101,200 |
2017/06/21 | 748 | 752 | 739 | 739 | 95,800 |
2017/06/20 | 752 | 756 | 750 | 751 | 99,200 |
2017/06/19 | 750 | 755 | 749 | 751 | 151,600 |
2017/06/16 | 755 | 756 | 743 | 746 | 154,800 |
2017/06/15 | 753 | 758 | 749 | 753 | 97,600 |
2017/06/14 | 751 | 761 | 748 | 754 | 88,600 |
2017/06/13 | 747 | 758 | 742 | 752 | 136,100 |
2017/06/12 | 738 | 747 | 737 | 742 | 115,500 |
2017/06/09 | 738 | 748 | 735 | 737 | 198,100 |
2017/06/08 | 761 | 763 | 750 | 751 | 176,400 |
2017/06/07 | 773 | 777 | 760 | 763 | 208,100 |
2017/06/06 | 792 | 793 | 776 | 777 | 103,400 |
2017/06/05 | 785 | 786 | 778 | 785 | 115,700 |
2017/06/02 | 787 | 797 | 783 | 795 | 121,000 |
2017/06/01 | 766 | 786 | 766 | 785 | 97,000 |
2017/05/31 | 773 | 773 | 762 | 766 | 117,400 |
2017/05/30 | 771 | 776 | 768 | 770 | 42,200 |
2017/05/29 | 775 | 776 | 772 | 772 | 43,700 |
2017/05/26 | 784 | 784 | 773 | 775 | 78,500 |
2017/05/25 | 774 | 787 | 772 | 785 | 90,100 |
2017/05/24 | 777 | 779 | 773 | 776 | 76,700 |
2017/05/23 | 768 | 776 | 766 | 773 | 97,000 |
2017/05/22 | 763 | 774 | 760 | 771 | 96,800 |
2017/05/19 | 767 | 769 | 760 | 766 | 79,800 |
2017/05/18 | 767 | 777 | 767 | 773 | 101,100 |
2017/05/17 | 760 | 777 | 759 | 774 | 101,700 |
2017/05/16 | 768 | 768 | 757 | 760 | 211,400 |
2017/05/15 | 757 | 767 | 756 | 763 | 166,500 |
2017/05/12 | 766 | 769 | 759 | 761 | 166,700 |
2017/05/11 | 766 | 778 | 766 | 771 | 152,400 |
2017/05/10 | 776 | 779 | 769 | 773 | 131,900 |
2017/05/09 | 762 | 777 | 762 | 770 | 170,000 |
2017/05/08 | 760 | 775 | 755 | 768 | 285,600 |
2017/05/02 | 748 | 752 | 746 | 749 | 89,700 |
2017/05/01 | 752 | 755 | 746 | 746 | 97,900 |
2017/04/28 | 755 | 764 | 755 | 757 | 73,400 |
2017/04/27 | 764 | 765 | 755 | 759 | 88,800 |
2017/04/26 | 770 | 770 | 757 | 765 | 65,900 |
2017/04/25 | 759 | 766 | 750 | 764 | 83,200 |
2017/04/24 | 760 | 765 | 753 | 759 | 72,800 |
2017/04/21 | 742 | 751 | 737 | 750 | 78,200 |
2017/04/20 | 747 | 751 | 739 | 740 | 75,600 |
2017/04/19 | 745 | 754 | 745 | 749 | 97,400 |
2017/04/18 | 761 | 762 | 746 | 750 | 60,400 |
2017/04/17 | 734 | 759 | 734 | 757 | 113,800 |
2017/04/14 | 755 | 755 | 730 | 732 | 94,100 |
2017/04/13 | 746 | 756 | 742 | 753 | 96,500 |
2017/04/12 | 744 | 754 | 740 | 751 | 79,200 |
2017/04/11 | 747 | 753 | 742 | 751 | 79,900 |
2017/04/10 | 761 | 761 | 749 | 754 | 67,700 |
2017/04/07 | 745 | 754 | 744 | 749 | 84,500 |
2017/04/06 | 757 | 757 | 737 | 738 | 92,400 |
2017/04/05 | 757 | 768 | 754 | 757 | 66,900 |
2017/04/04 | 767 | 768 | 758 | 762 | 83,000 |
2017/04/03 | 759 | 773 | 748 | 767 | 108,700 |
2017/03/31 | 778 | 778 | 755 | 755 | 216,800 |
2017/03/30 | 783 | 790 | 764 | 768 | 184,100 |
2017/03/29 | 788 | 790 | 780 | 789 | 189,400 |
2017/03/28 | 772 | 786 | 772 | 784 | 276,100 |
2017/03/27 | 768 | 782 | 756 | 771 | 253,100 |
2017/03/24 | 754 | 766 | 749 | 766 | 179,200 |
2017/03/23 | 737 | 754 | 737 | 754 | 144,900 |
2017/03/22 | 734 | 745 | 728 | 729 | 149,600 |
2017/03/21 | 733 | 745 | 733 | 742 | 140,000 |
2017/03/17 | 730 | 734 | 727 | 733 | 162,400 |
2017/03/16 | 721 | 733 | 721 | 731 | 131,400 |
2017/03/15 | 723 | 727 | 722 | 726 | 104,700 |
2017/03/14 | 737 | 737 | 725 | 725 | 87,600 |
2017/03/13 | 727 | 739 | 727 | 733 | 92,200 |
2017/03/10 | 744 | 744 | 721 | 725 | 208,500 |
2017/03/09 | 729 | 731 | 726 | 729 | 79,500 |
2017/03/08 | 723 | 728 | 716 | 727 | 139,700 |
2017/03/07 | 724 | 728 | 719 | 724 | 109,800 |
2017/03/06 | 728 | 728 | 716 | 725 | 123,200 |
2017/03/03 | 723 | 730 | 723 | 727 | 101,600 |
2017/03/02 | 726 | 727 | 715 | 723 | 114,700 |
2017/03/01 | 714 | 722 | 711 | 717 | 123,400 |
2017/02/28 | 718 | 725 | 712 | 712 | 166,900 |
2017/02/27 | 715 | 720 | 707 | 713 | 137,600 |
2017/02/24 | 709 | 720 | 709 | 715 | 114,200 |
2017/02/23 | 714 | 720 | 708 | 712 | 285,900 |
2017/02/22 | 717 | 720 | 709 | 712 | 302,500 |
2017/02/21 | 721 | 734 | 721 | 727 | 84,200 |
2017/02/20 | 716 | 724 | 714 | 721 | 111,700 |
2017/02/17 | 717 | 721 | 712 | 716 | 109,600 |
2017/02/16 | 721 | 732 | 717 | 717 | 158,100 |
2017/02/15 | 725 | 728 | 718 | 720 | 229,500 |
2017/02/14 | 739 | 747 | 725 | 725 | 193,300 |
2017/02/13 | 737 | 740 | 732 | 737 | 184,000 |
2017/02/10 | 727 | 735 | 722 | 731 | 221,100 |
2017/02/09 | 700 | 721 | 700 | 719 | 166,100 |
2017/02/08 | 726 | 730 | 714 | 722 | 111,700 |
2017/02/07 | 723 | 731 | 720 | 722 | 114,300 |
2017/02/06 | 743 | 744 | 725 | 729 | 120,800 |
2017/02/03 | 726 | 738 | 723 | 735 | 90,200 |
2017/02/02 | 745 | 745 | 723 | 726 | 109,000 |
2017/02/01 | 728 | 746 | 728 | 742 | 109,400 |
2017/01/31 | 738 | 738 | 728 | 732 | 156,800 |
2017/01/30 | 751 | 751 | 739 | 750 | 104,400 |
2017/01/27 | 758 | 761 | 742 | 749 | 146,400 |
2017/01/26 | 761 | 762 | 742 | 757 | 183,900 |
2017/01/25 | 743 | 758 | 733 | 755 | 355,200 |
2017/01/24 | 780 | 784 | 772 | 773 | 56,600 |
2017/01/23 | 780 | 792 | 777 | 786 | 64,900 |
2017/01/20 | 790 | 790 | 781 | 783 | 71,600 |
2017/01/19 | 798 | 804 | 788 | 793 | 67,700 |
2017/01/18 | 790 | 791 | 779 | 787 | 65,000 |
2017/01/17 | 809 | 809 | 787 | 790 | 56,900 |
2017/01/16 | 816 | 818 | 801 | 804 | 46,900 |
2017/01/13 | 798 | 817 | 798 | 812 | 57,200 |
2017/01/12 | 805 | 809 | 790 | 799 | 114,000 |
2017/01/11 | 817 | 818 | 810 | 813 | 74,500 |
2017/01/10 | 823 | 826 | 804 | 809 | 158,800 |
2017/01/06 | 837 | 837 | 827 | 832 | 50,500 |
2017/01/05 | 859 | 860 | 834 | 840 | 54,500 |
2017/01/04 | 834 | 858 | 834 | 856 | 147,500 |