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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,118 | 1,126 | 1,103 | 1,103 | 112,300 |
| 2022/12/29 | 1,097 | 1,132 | 1,096 | 1,128 | 289,800 |
| 2022/12/28 | 1,107 | 1,115 | 1,096 | 1,102 | 768,500 |
| 2022/12/27 | 1,097 | 1,114 | 1,096 | 1,114 | 317,700 |
| 2022/12/26 | 1,098 | 1,099 | 1,077 | 1,087 | 524,300 |
| 2022/12/23 | 1,078 | 1,104 | 1,078 | 1,102 | 640,100 |
| 2022/12/22 | 1,083 | 1,097 | 1,077 | 1,082 | 158,700 |
| 2022/12/21 | 1,091 | 1,097 | 1,069 | 1,072 | 136,100 |
| 2022/12/20 | 1,088 | 1,104 | 1,068 | 1,081 | 138,600 |
| 2022/12/19 | 1,082 | 1,094 | 1,075 | 1,077 | 139,100 |
| 2022/12/16 | 1,097 | 1,100 | 1,075 | 1,082 | 336,800 |
| 2022/12/15 | 1,096 | 1,108 | 1,092 | 1,100 | 69,400 |
| 2022/12/14 | 1,121 | 1,121 | 1,096 | 1,100 | 68,900 |
| 2022/12/13 | 1,125 | 1,134 | 1,121 | 1,127 | 73,100 |
| 2022/12/12 | 1,097 | 1,120 | 1,096 | 1,118 | 70,900 |
| 2022/12/09 | 1,065 | 1,099 | 1,065 | 1,097 | 235,000 |
| 2022/12/08 | 1,097 | 1,100 | 1,085 | 1,095 | 94,600 |
| 2022/12/07 | 1,076 | 1,101 | 1,073 | 1,097 | 78,400 |
| 2022/12/06 | 1,079 | 1,089 | 1,072 | 1,072 | 66,700 |
| 2022/12/05 | 1,087 | 1,088 | 1,063 | 1,077 | 99,700 |
| 2022/12/02 | 1,111 | 1,111 | 1,077 | 1,077 | 188,600 |
| 2022/12/01 | 1,105 | 1,125 | 1,097 | 1,119 | 105,600 |
| 2022/11/30 | 1,096 | 1,103 | 1,096 | 1,100 | 105,300 |
| 2022/11/29 | 1,097 | 1,104 | 1,091 | 1,103 | 87,900 |
| 2022/11/28 | 1,087 | 1,104 | 1,082 | 1,104 | 104,700 |
| 2022/11/25 | 1,050 | 1,087 | 1,048 | 1,085 | 135,000 |
| 2022/11/24 | 1,032 | 1,054 | 1,027 | 1,051 | 128,100 |
| 2022/11/22 | 993 | 1,029 | 993 | 1,022 | 116,200 |
| 2022/11/21 | 988 | 995 | 980 | 987 | 90,300 |
| 2022/11/18 | 981 | 996 | 973 | 981 | 130,400 |
| 2022/11/17 | 950 | 985 | 950 | 974 | 102,800 |
| 2022/11/16 | 961 | 966 | 952 | 955 | 94,800 |
| 2022/11/15 | 967 | 979 | 964 | 965 | 96,200 |
| 2022/11/14 | 970 | 983 | 961 | 961 | 158,900 |
| 2022/11/11 | 1,012 | 1,019 | 974 | 974 | 222,600 |
| 2022/11/10 | 1,052 | 1,061 | 996 | 997 | 226,400 |
| 2022/11/09 | 1,077 | 1,081 | 1,059 | 1,061 | 115,300 |
| 2022/11/08 | 1,069 | 1,084 | 1,065 | 1,079 | 94,700 |
| 2022/11/07 | 1,067 | 1,082 | 1,065 | 1,067 | 98,200 |
| 2022/11/04 | 1,056 | 1,074 | 1,047 | 1,054 | 148,700 |
| 2022/11/02 | 1,069 | 1,085 | 1,063 | 1,064 | 120,900 |
| 2022/11/01 | 1,098 | 1,101 | 1,077 | 1,080 | 64,600 |
| 2022/10/31 | 1,072 | 1,093 | 1,068 | 1,090 | 145,600 |
| 2022/10/28 | 1,078 | 1,098 | 1,066 | 1,067 | 384,900 |
| 2022/10/27 | 1,067 | 1,083 | 1,057 | 1,081 | 117,000 |
| 2022/10/26 | 1,067 | 1,079 | 1,066 | 1,068 | 93,400 |
| 2022/10/25 | 1,045 | 1,067 | 1,040 | 1,053 | 100,300 |
| 2022/10/24 | 1,040 | 1,049 | 1,033 | 1,035 | 137,000 |
| 2022/10/21 | 1,036 | 1,046 | 1,027 | 1,027 | 106,700 |
| 2022/10/20 | 1,045 | 1,051 | 1,036 | 1,045 | 77,500 |
| 2022/10/19 | 1,046 | 1,060 | 1,045 | 1,057 | 141,500 |
| 2022/10/18 | 1,050 | 1,055 | 1,034 | 1,036 | 91,900 |
| 2022/10/17 | 1,047 | 1,053 | 1,033 | 1,033 | 71,400 |
| 2022/10/14 | 1,060 | 1,061 | 1,045 | 1,046 | 142,000 |
| 2022/10/13 | 1,040 | 1,040 | 1,014 | 1,030 | 106,000 |
| 2022/10/12 | 1,047 | 1,054 | 1,035 | 1,041 | 97,600 |
| 2022/10/11 | 1,038 | 1,056 | 1,026 | 1,037 | 148,600 |
| 2022/10/07 | 1,046 | 1,056 | 1,046 | 1,048 | 120,900 |
| 2022/10/06 | 1,069 | 1,080 | 1,059 | 1,061 | 103,600 |
| 2022/10/05 | 1,059 | 1,077 | 1,055 | 1,057 | 109,400 |
| 2022/10/04 | 1,014 | 1,058 | 998 | 1,055 | 140,000 |
| 2022/10/03 | 985 | 987 | 963 | 986 | 112,900 |
| 2022/09/30 | 1,017 | 1,024 | 989 | 990 | 145,300 |
| 2022/09/29 | 1,020 | 1,044 | 1,008 | 1,017 | 171,000 |
| 2022/09/28 | 990 | 1,007 | 989 | 1,007 | 143,100 |
| 2022/09/27 | 995 | 1,005 | 983 | 995 | 113,900 |
| 2022/09/26 | 1,037 | 1,037 | 995 | 995 | 152,300 |
| 2022/09/22 | 1,030 | 1,043 | 1,029 | 1,039 | 86,300 |
| 2022/09/21 | 1,048 | 1,054 | 1,037 | 1,045 | 79,100 |
| 2022/09/20 | 1,050 | 1,058 | 1,044 | 1,049 | 70,300 |
| 2022/09/16 | 1,019 | 1,042 | 1,018 | 1,038 | 139,200 |
| 2022/09/15 | 1,041 | 1,041 | 1,011 | 1,022 | 77,100 |
| 2022/09/14 | 1,056 | 1,056 | 1,033 | 1,039 | 80,700 |
| 2022/09/13 | 1,055 | 1,063 | 1,049 | 1,058 | 60,100 |
| 2022/09/12 | 1,051 | 1,061 | 1,045 | 1,053 | 72,800 |
| 2022/09/09 | 1,029 | 1,049 | 1,029 | 1,047 | 113,600 |
| 2022/09/08 | 1,020 | 1,040 | 1,018 | 1,040 | 106,500 |
| 2022/09/07 | 1,012 | 1,013 | 1,000 | 1,008 | 93,900 |
| 2022/09/06 | 1,000 | 1,017 | 992 | 1,007 | 134,900 |
| 2022/09/05 | 995 | 1,005 | 993 | 1,001 | 86,800 |
| 2022/09/02 | 1,008 | 1,010 | 997 | 1,003 | 109,800 |
| 2022/09/01 | 1,035 | 1,045 | 1,005 | 1,010 | 122,700 |
| 2022/08/31 | 1,065 | 1,066 | 1,044 | 1,045 | 85,800 |
| 2022/08/30 | 1,064 | 1,079 | 1,064 | 1,077 | 54,100 |
| 2022/08/29 | 1,049 | 1,064 | 1,036 | 1,062 | 91,000 |
| 2022/08/26 | 1,059 | 1,072 | 1,056 | 1,072 | 61,200 |
| 2022/08/25 | 1,077 | 1,077 | 1,054 | 1,056 | 79,900 |
| 2022/08/24 | 1,082 | 1,092 | 1,075 | 1,087 | 56,200 |
| 2022/08/23 | 1,087 | 1,098 | 1,075 | 1,082 | 78,700 |
| 2022/08/22 | 1,078 | 1,095 | 1,070 | 1,091 | 77,300 |
| 2022/08/19 | 1,090 | 1,099 | 1,086 | 1,089 | 95,000 |
| 2022/08/18 | 1,080 | 1,092 | 1,077 | 1,082 | 126,500 |
| 2022/08/17 | 1,070 | 1,087 | 1,070 | 1,087 | 97,400 |
| 2022/08/16 | 1,061 | 1,070 | 1,057 | 1,060 | 68,100 |
| 2022/08/15 | 1,067 | 1,069 | 1,055 | 1,060 | 109,500 |
| 2022/08/12 | 1,068 | 1,084 | 1,055 | 1,063 | 138,800 |
| 2022/08/10 | 1,064 | 1,070 | 1,047 | 1,048 | 104,700 |
| 2022/08/09 | 1,049 | 1,064 | 1,042 | 1,044 | 130,800 |
| 2022/08/08 | 1,042 | 1,061 | 1,032 | 1,059 | 157,500 |
| 2022/08/05 | 1,008 | 1,044 | 1,006 | 1,042 | 279,000 |
| 2022/08/04 | 984 | 1,018 | 945 | 1,014 | 593,700 |
| 2022/08/03 | 940 | 943 | 906 | 909 | 158,200 |
| 2022/08/02 | 941 | 951 | 928 | 933 | 237,700 |
| 2022/08/01 | 955 | 955 | 934 | 948 | 163,400 |
| 2022/07/29 | 965 | 970 | 938 | 942 | 195,300 |
| 2022/07/28 | 933 | 958 | 918 | 958 | 1,260,400 |
| 2022/07/27 | 945 | 952 | 930 | 939 | 187,000 |
| 2022/07/26 | 960 | 966 | 936 | 938 | 206,600 |
| 2022/07/25 | 963 | 970 | 959 | 961 | 148,800 |
| 2022/07/22 | 955 | 960 | 945 | 959 | 157,500 |
| 2022/07/21 | 934 | 959 | 934 | 959 | 151,600 |
| 2022/07/20 | 950 | 956 | 940 | 946 | 160,200 |
| 2022/07/19 | 942 | 943 | 925 | 933 | 184,600 |
| 2022/07/15 | 930 | 943 | 927 | 942 | 143,700 |
| 2022/07/14 | 931 | 936 | 921 | 933 | 174,300 |
| 2022/07/13 | 941 | 945 | 928 | 931 | 145,700 |
| 2022/07/12 | 940 | 949 | 924 | 932 | 176,400 |
| 2022/07/11 | 925 | 945 | 922 | 931 | 233,800 |
| 2022/07/08 | 887 | 922 | 878 | 916 | 324,500 |
| 2022/07/07 | 878 | 908 | 875 | 901 | 201,300 |
| 2022/07/06 | 876 | 884 | 855 | 863 | 161,400 |
| 2022/07/05 | 896 | 896 | 879 | 891 | 148,800 |
| 2022/07/04 | 913 | 916 | 889 | 890 | 221,400 |
| 2022/07/01 | 913 | 925 | 877 | 883 | 190,000 |
| 2022/06/30 | 895 | 914 | 894 | 909 | 205,700 |
| 2022/06/29 | 896 | 905 | 878 | 893 | 199,900 |
| 2022/06/28 | 863 | 910 | 858 | 908 | 271,500 |
| 2022/06/27 | 855 | 861 | 847 | 860 | 107,900 |
| 2022/06/24 | 842 | 855 | 837 | 842 | 136,800 |
| 2022/06/23 | 828 | 843 | 826 | 841 | 96,900 |
| 2022/06/22 | 840 | 845 | 831 | 831 | 86,900 |
| 2022/06/21 | 834 | 842 | 824 | 834 | 148,400 |
| 2022/06/20 | 854 | 854 | 825 | 834 | 126,600 |
| 2022/06/17 | 830 | 859 | 827 | 852 | 258,400 |
| 2022/06/16 | 834 | 852 | 834 | 845 | 136,900 |
| 2022/06/15 | 855 | 855 | 834 | 834 | 159,100 |
| 2022/06/14 | 843 | 859 | 843 | 848 | 137,900 |
| 2022/06/13 | 850 | 859 | 838 | 842 | 100,400 |
| 2022/06/10 | 861 | 879 | 857 | 867 | 127,700 |
| 2022/06/09 | 869 | 884 | 863 | 868 | 133,100 |
| 2022/06/08 | 848 | 886 | 844 | 884 | 209,300 |
| 2022/06/07 | 854 | 861 | 848 | 848 | 108,800 |
| 2022/06/06 | 828 | 854 | 828 | 854 | 148,600 |
| 2022/06/03 | 842 | 842 | 833 | 835 | 91,100 |
| 2022/06/02 | 838 | 849 | 833 | 841 | 111,000 |
| 2022/06/01 | 820 | 844 | 818 | 844 | 145,700 |
| 2022/05/31 | 825 | 834 | 812 | 820 | 494,200 |
| 2022/05/30 | 834 | 839 | 823 | 831 | 212,000 |
| 2022/05/27 | 833 | 833 | 813 | 823 | 169,200 |
| 2022/05/26 | 825 | 835 | 822 | 823 | 88,500 |
| 2022/05/25 | 834 | 840 | 825 | 829 | 100,900 |
| 2022/05/24 | 840 | 840 | 823 | 823 | 115,300 |
| 2022/05/23 | 853 | 853 | 837 | 838 | 127,500 |
| 2022/05/20 | 842 | 851 | 834 | 846 | 121,500 |
| 2022/05/19 | 841 | 846 | 833 | 842 | 128,500 |
| 2022/05/18 | 850 | 859 | 843 | 852 | 100,400 |
| 2022/05/17 | 865 | 880 | 849 | 849 | 154,700 |
| 2022/05/16 | 885 | 887 | 850 | 850 | 127,400 |
| 2022/05/13 | 885 | 889 | 839 | 875 | 261,300 |
| 2022/05/12 | 900 | 926 | 900 | 900 | 140,100 |
| 2022/05/11 | 898 | 911 | 893 | 905 | 138,300 |
| 2022/05/10 | 888 | 918 | 886 | 908 | 170,800 |
| 2022/05/09 | 915 | 926 | 893 | 893 | 122,900 |
| 2022/05/06 | 905 | 918 | 893 | 910 | 233,500 |
| 2022/05/02 | 919 | 919 | 894 | 901 | 97,600 |
| 2022/04/28 | 881 | 931 | 877 | 931 | 204,400 |
| 2022/04/27 | 865 | 880 | 863 | 873 | 233,900 |
| 2022/04/26 | 880 | 890 | 878 | 879 | 90,600 |
| 2022/04/25 | 877 | 887 | 875 | 876 | 136,000 |
| 2022/04/22 | 893 | 894 | 877 | 889 | 69,100 |
| 2022/04/21 | 889 | 894 | 883 | 893 | 74,300 |
| 2022/04/20 | 893 | 902 | 882 | 882 | 117,600 |
| 2022/04/19 | 852 | 883 | 852 | 877 | 141,900 |
| 2022/04/18 | 855 | 860 | 843 | 849 | 101,600 |
| 2022/04/15 | 866 | 871 | 862 | 865 | 46,000 |
| 2022/04/14 | 868 | 877 | 860 | 866 | 69,700 |
| 2022/04/13 | 872 | 879 | 867 | 871 | 105,900 |
| 2022/04/12 | 878 | 890 | 865 | 867 | 101,900 |
| 2022/04/11 | 891 | 891 | 867 | 878 | 88,100 |
| 2022/04/08 | 897 | 897 | 872 | 877 | 129,300 |
| 2022/04/07 | 893 | 896 | 874 | 894 | 138,700 |
| 2022/04/06 | 910 | 917 | 897 | 900 | 180,900 |
| 2022/04/05 | 910 | 911 | 894 | 908 | 170,000 |
| 2022/04/04 | 870 | 905 | 867 | 904 | 226,300 |
| 2022/04/01 | 841 | 862 | 838 | 862 | 104,900 |
| 2022/03/31 | 875 | 881 | 849 | 851 | 138,300 |
| 2022/03/30 | 898 | 899 | 878 | 885 | 121,300 |
| 2022/03/29 | 876 | 884 | 866 | 884 | 139,000 |
| 2022/03/28 | 885 | 886 | 874 | 885 | 100,400 |
| 2022/03/25 | 885 | 885 | 865 | 879 | 119,400 |
| 2022/03/24 | 878 | 883 | 859 | 878 | 111,800 |
| 2022/03/23 | 870 | 883 | 867 | 882 | 113,800 |
| 2022/03/22 | 862 | 878 | 852 | 870 | 178,200 |
| 2022/03/18 | 853 | 864 | 850 | 864 | 449,900 |
| 2022/03/17 | 851 | 858 | 842 | 858 | 182,500 |
| 2022/03/16 | 844 | 846 | 835 | 836 | 122,300 |
| 2022/03/15 | 829 | 846 | 829 | 839 | 167,000 |
| 2022/03/14 | 839 | 839 | 820 | 827 | 98,200 |
| 2022/03/11 | 841 | 842 | 832 | 833 | 97,300 |
| 2022/03/10 | 845 | 856 | 839 | 856 | 129,400 |
| 2022/03/09 | 817 | 830 | 815 | 825 | 79,000 |
| 2022/03/08 | 835 | 838 | 814 | 817 | 87,200 |
| 2022/03/07 | 838 | 845 | 827 | 833 | 99,300 |
| 2022/03/04 | 856 | 857 | 843 | 849 | 118,400 |
| 2022/03/03 | 839 | 859 | 833 | 849 | 124,800 |
| 2022/03/02 | 849 | 849 | 826 | 827 | 155,900 |
| 2022/03/01 | 880 | 885 | 859 | 859 | 126,100 |
| 2022/02/28 | 850 | 869 | 840 | 869 | 224,100 |
| 2022/02/25 | 844 | 844 | 829 | 841 | 92,200 |
| 2022/02/24 | 838 | 846 | 827 | 844 | 136,500 |
| 2022/02/22 | 834 | 844 | 829 | 842 | 86,500 |
| 2022/02/21 | 846 | 852 | 839 | 845 | 125,900 |
| 2022/02/18 | 870 | 872 | 851 | 851 | 184,800 |
| 2022/02/17 | 890 | 893 | 870 | 870 | 126,800 |
| 2022/02/16 | 900 | 905 | 891 | 898 | 81,800 |
| 2022/02/15 | 900 | 908 | 886 | 889 | 140,300 |
| 2022/02/14 | 929 | 929 | 895 | 900 | 200,100 |
| 2022/02/10 | 914 | 935 | 907 | 927 | 242,400 |
| 2022/02/09 | 940 | 940 | 890 | 922 | 453,800 |
| 2022/02/08 | 992 | 999 | 985 | 997 | 63,300 |
| 2022/02/07 | 983 | 996 | 977 | 996 | 68,500 |
| 2022/02/04 | 986 | 1,004 | 985 | 998 | 71,500 |
| 2022/02/03 | 997 | 999 | 970 | 981 | 88,300 |
| 2022/02/02 | 989 | 997 | 977 | 995 | 82,000 |
| 2022/02/01 | 1,002 | 1,004 | 989 | 994 | 80,800 |
| 2022/01/31 | 989 | 1,005 | 981 | 1,000 | 87,700 |
| 2022/01/28 | 982 | 993 | 968 | 993 | 98,900 |
| 2022/01/27 | 983 | 985 | 956 | 964 | 135,100 |
| 2022/01/26 | 985 | 991 | 974 | 977 | 64,900 |
| 2022/01/25 | 974 | 985 | 965 | 985 | 71,000 |
| 2022/01/24 | 976 | 984 | 967 | 983 | 80,300 |
| 2022/01/21 | 968 | 974 | 953 | 971 | 68,600 |
| 2022/01/20 | 959 | 979 | 959 | 965 | 54,200 |
| 2022/01/19 | 964 | 968 | 954 | 960 | 110,500 |
| 2022/01/18 | 997 | 997 | 971 | 973 | 58,800 |
| 2022/01/17 | 990 | 1,002 | 986 | 991 | 48,800 |
| 2022/01/14 | 1,013 | 1,013 | 984 | 995 | 80,800 |
| 2022/01/13 | 1,007 | 1,015 | 997 | 1,005 | 90,700 |
| 2022/01/12 | 1,004 | 1,015 | 995 | 1,011 | 69,100 |
| 2022/01/11 | 1,023 | 1,023 | 987 | 992 | 96,200 |
| 2022/01/07 | 1,015 | 1,023 | 1,006 | 1,012 | 132,900 |
| 2022/01/06 | 1,014 | 1,019 | 1,005 | 1,007 | 87,100 |
| 2022/01/05 | 1,016 | 1,019 | 1,002 | 1,015 | 140,000 |
| 2022/01/04 | 993 | 1,013 | 988 | 1,010 | 120,500 |