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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,000 | 1,026 | 999 | 1,026 | 153,000 |
| 2023/12/28 | 1,002 | 1,004 | 993 | 1,004 | 457,500 |
| 2023/12/27 | 1,005 | 1,007 | 996 | 1,003 | 1,011,500 |
| 2023/12/26 | 990 | 1,008 | 989 | 1,004 | 442,600 |
| 2023/12/25 | 985 | 993 | 980 | 993 | 725,000 |
| 2023/12/22 | 976 | 985 | 974 | 979 | 506,100 |
| 2023/12/21 | 990 | 991 | 971 | 971 | 618,300 |
| 2023/12/20 | 1,005 | 1,010 | 999 | 1,000 | 202,000 |
| 2023/12/19 | 996 | 1,005 | 993 | 1,003 | 186,100 |
| 2023/12/18 | 1,000 | 1,002 | 988 | 1,002 | 368,600 |
| 2023/12/15 | 1,027 | 1,033 | 1,009 | 1,012 | 223,000 |
| 2023/12/14 | 1,035 | 1,048 | 1,027 | 1,033 | 292,700 |
| 2023/12/13 | 1,071 | 1,071 | 1,033 | 1,035 | 156,500 |
| 2023/12/12 | 1,072 | 1,077 | 1,059 | 1,061 | 227,500 |
| 2023/12/11 | 1,057 | 1,080 | 1,057 | 1,080 | 150,400 |
| 2023/12/08 | 1,064 | 1,078 | 1,052 | 1,057 | 303,500 |
| 2023/12/07 | 1,041 | 1,053 | 1,040 | 1,049 | 187,000 |
| 2023/12/06 | 1,020 | 1,042 | 1,017 | 1,041 | 146,300 |
| 2023/12/05 | 1,016 | 1,031 | 1,009 | 1,025 | 115,600 |
| 2023/12/04 | 1,022 | 1,026 | 1,016 | 1,022 | 108,200 |
| 2023/12/01 | 1,026 | 1,036 | 1,019 | 1,024 | 108,400 |
| 2023/11/30 | 1,014 | 1,021 | 1,005 | 1,020 | 128,700 |
| 2023/11/29 | 1,020 | 1,027 | 1,013 | 1,016 | 106,200 |
| 2023/11/28 | 1,016 | 1,024 | 1,014 | 1,024 | 82,900 |
| 2023/11/27 | 1,018 | 1,026 | 1,009 | 1,012 | 88,900 |
| 2023/11/24 | 1,010 | 1,018 | 1,006 | 1,013 | 82,900 |
| 2023/11/22 | 1,018 | 1,018 | 1,004 | 1,004 | 80,100 |
| 2023/11/21 | 1,009 | 1,012 | 1,000 | 1,007 | 113,800 |
| 2023/11/20 | 1,020 | 1,030 | 1,008 | 1,008 | 125,700 |
| 2023/11/17 | 1,007 | 1,024 | 1,000 | 1,024 | 197,500 |
| 2023/11/16 | 1,007 | 1,022 | 1,001 | 1,021 | 172,000 |
| 2023/11/15 | 1,011 | 1,014 | 997 | 1,006 | 148,000 |
| 2023/11/14 | 998 | 1,007 | 990 | 1,003 | 122,000 |
| 2023/11/13 | 986 | 998 | 982 | 998 | 99,700 |
| 2023/11/10 | 975 | 985 | 973 | 984 | 111,000 |
| 2023/11/09 | 991 | 992 | 955 | 984 | 293,800 |
| 2023/11/08 | 1,020 | 1,020 | 989 | 995 | 227,600 |
| 2023/11/07 | 1,013 | 1,017 | 1,001 | 1,001 | 145,100 |
| 2023/11/06 | 1,035 | 1,035 | 1,015 | 1,018 | 139,400 |
| 2023/11/02 | 1,035 | 1,035 | 1,016 | 1,027 | 116,100 |
| 2023/11/01 | 1,028 | 1,036 | 1,024 | 1,034 | 105,700 |
| 2023/10/31 | 1,003 | 1,024 | 1,002 | 1,020 | 124,000 |
| 2023/10/30 | 1,018 | 1,019 | 998 | 1,003 | 169,900 |
| 2023/10/27 | 1,011 | 1,015 | 1,001 | 1,012 | 103,400 |
| 2023/10/26 | 1,006 | 1,013 | 999 | 1,004 | 104,000 |
| 2023/10/25 | 1,007 | 1,014 | 1,001 | 1,003 | 86,800 |
| 2023/10/24 | 1,000 | 1,015 | 992 | 1,011 | 111,200 |
| 2023/10/23 | 1,011 | 1,011 | 1,001 | 1,001 | 69,000 |
| 2023/10/20 | 1,006 | 1,022 | 1,000 | 1,009 | 125,500 |
| 2023/10/19 | 1,002 | 1,005 | 997 | 1,001 | 47,400 |
| 2023/10/18 | 1,011 | 1,011 | 995 | 1,008 | 64,700 |
| 2023/10/17 | 1,003 | 1,011 | 1,002 | 1,010 | 56,800 |
| 2023/10/16 | 998 | 1,007 | 992 | 1,001 | 89,700 |
| 2023/10/13 | 1,006 | 1,009 | 996 | 1,000 | 94,500 |
| 2023/10/12 | 1,017 | 1,021 | 1,007 | 1,011 | 52,900 |
| 2023/10/11 | 1,020 | 1,025 | 1,015 | 1,017 | 77,400 |
| 2023/10/10 | 1,006 | 1,026 | 1,006 | 1,022 | 69,400 |
| 2023/10/06 | 1,004 | 1,014 | 998 | 1,005 | 78,400 |
| 2023/10/05 | 984 | 1,005 | 984 | 1,000 | 99,200 |
| 2023/10/04 | 995 | 997 | 980 | 982 | 195,000 |
| 2023/10/03 | 1,002 | 1,016 | 995 | 996 | 146,900 |
| 2023/10/02 | 1,020 | 1,029 | 1,005 | 1,005 | 109,900 |
| 2023/09/29 | 1,027 | 1,031 | 1,011 | 1,019 | 104,200 |
| 2023/09/28 | 1,032 | 1,035 | 1,019 | 1,027 | 115,400 |
| 2023/09/27 | 1,020 | 1,030 | 1,006 | 1,030 | 176,400 |
| 2023/09/26 | 1,031 | 1,032 | 1,020 | 1,025 | 158,700 |
| 2023/09/25 | 1,038 | 1,039 | 1,031 | 1,032 | 113,000 |
| 2023/09/22 | 1,032 | 1,042 | 1,029 | 1,036 | 105,700 |
| 2023/09/21 | 1,038 | 1,048 | 1,034 | 1,039 | 65,700 |
| 2023/09/20 | 1,079 | 1,079 | 1,045 | 1,046 | 116,800 |
| 2023/09/19 | 1,062 | 1,073 | 1,056 | 1,073 | 116,100 |
| 2023/09/15 | 1,034 | 1,060 | 1,034 | 1,055 | 140,700 |
| 2023/09/14 | 1,039 | 1,039 | 1,026 | 1,030 | 82,900 |
| 2023/09/13 | 1,035 | 1,039 | 1,028 | 1,036 | 76,700 |
| 2023/09/12 | 1,037 | 1,041 | 1,029 | 1,035 | 63,200 |
| 2023/09/11 | 1,043 | 1,048 | 1,025 | 1,028 | 55,900 |
| 2023/09/08 | 1,030 | 1,045 | 1,025 | 1,037 | 124,400 |
| 2023/09/07 | 1,038 | 1,044 | 1,033 | 1,037 | 71,100 |
| 2023/09/06 | 1,040 | 1,047 | 1,035 | 1,039 | 88,800 |
| 2023/09/05 | 1,045 | 1,047 | 1,026 | 1,038 | 118,600 |
| 2023/09/04 | 1,031 | 1,049 | 1,028 | 1,048 | 130,100 |
| 2023/09/01 | 1,025 | 1,031 | 1,020 | 1,027 | 97,700 |
| 2023/08/31 | 1,030 | 1,034 | 1,024 | 1,024 | 73,600 |
| 2023/08/30 | 1,026 | 1,034 | 1,023 | 1,024 | 118,000 |
| 2023/08/29 | 1,036 | 1,036 | 1,024 | 1,026 | 58,900 |
| 2023/08/28 | 1,020 | 1,037 | 1,020 | 1,033 | 169,200 |
| 2023/08/25 | 1,012 | 1,019 | 1,008 | 1,013 | 79,400 |
| 2023/08/24 | 1,014 | 1,024 | 1,011 | 1,019 | 79,300 |
| 2023/08/23 | 1,013 | 1,020 | 1,009 | 1,017 | 48,400 |
| 2023/08/22 | 1,010 | 1,015 | 998 | 1,015 | 94,500 |
| 2023/08/21 | 1,018 | 1,022 | 1,007 | 1,010 | 63,800 |
| 2023/08/18 | 1,008 | 1,021 | 1,002 | 1,013 | 137,100 |
| 2023/08/17 | 1,040 | 1,040 | 1,020 | 1,027 | 102,500 |
| 2023/08/16 | 1,035 | 1,047 | 1,035 | 1,042 | 86,800 |
| 2023/08/15 | 1,048 | 1,054 | 1,040 | 1,051 | 94,100 |
| 2023/08/14 | 1,059 | 1,062 | 1,045 | 1,054 | 88,600 |
| 2023/08/10 | 1,039 | 1,061 | 1,039 | 1,056 | 121,400 |
| 2023/08/09 | 1,062 | 1,062 | 1,028 | 1,039 | 324,700 |
| 2023/08/08 | 1,075 | 1,087 | 1,075 | 1,079 | 159,600 |
| 2023/08/07 | 1,039 | 1,065 | 1,032 | 1,065 | 127,500 |
| 2023/08/04 | 1,055 | 1,058 | 1,041 | 1,045 | 151,500 |
| 2023/08/03 | 1,080 | 1,081 | 1,054 | 1,059 | 135,500 |
| 2023/08/02 | 1,100 | 1,100 | 1,084 | 1,086 | 136,700 |
| 2023/08/01 | 1,104 | 1,108 | 1,088 | 1,108 | 140,000 |
| 2023/07/31 | 1,102 | 1,114 | 1,089 | 1,098 | 191,200 |
| 2023/07/28 | 1,065 | 1,096 | 1,054 | 1,095 | 736,700 |
| 2023/07/27 | 1,062 | 1,092 | 1,050 | 1,082 | 195,300 |
| 2023/07/26 | 1,066 | 1,066 | 1,046 | 1,062 | 155,700 |
| 2023/07/25 | 1,070 | 1,074 | 1,062 | 1,067 | 103,400 |
| 2023/07/24 | 1,063 | 1,067 | 1,055 | 1,067 | 157,400 |
| 2023/07/21 | 1,066 | 1,068 | 1,056 | 1,057 | 82,400 |
| 2023/07/20 | 1,077 | 1,079 | 1,059 | 1,063 | 119,200 |
| 2023/07/19 | 1,072 | 1,078 | 1,066 | 1,077 | 129,800 |
| 2023/07/18 | 1,042 | 1,061 | 1,039 | 1,060 | 130,300 |
| 2023/07/14 | 1,044 | 1,051 | 1,032 | 1,042 | 117,300 |
| 2023/07/13 | 1,038 | 1,047 | 1,023 | 1,042 | 121,600 |
| 2023/07/12 | 1,049 | 1,049 | 1,031 | 1,037 | 158,400 |
| 2023/07/11 | 1,070 | 1,071 | 1,050 | 1,053 | 188,200 |
| 2023/07/10 | 1,066 | 1,077 | 1,055 | 1,062 | 160,100 |
| 2023/07/07 | 1,086 | 1,086 | 1,064 | 1,067 | 146,800 |
| 2023/07/06 | 1,114 | 1,118 | 1,090 | 1,090 | 174,400 |
| 2023/07/05 | 1,140 | 1,143 | 1,121 | 1,123 | 114,800 |
| 2023/07/04 | 1,150 | 1,154 | 1,131 | 1,143 | 197,100 |
| 2023/07/03 | 1,171 | 1,174 | 1,158 | 1,166 | 64,000 |
| 2023/06/30 | 1,184 | 1,187 | 1,157 | 1,168 | 111,900 |
| 2023/06/29 | 1,215 | 1,216 | 1,177 | 1,186 | 113,700 |
| 2023/06/28 | 1,204 | 1,230 | 1,197 | 1,217 | 240,200 |
| 2023/06/27 | 1,180 | 1,205 | 1,172 | 1,199 | 127,300 |
| 2023/06/26 | 1,196 | 1,196 | 1,164 | 1,183 | 116,200 |
| 2023/06/23 | 1,225 | 1,235 | 1,184 | 1,188 | 188,400 |
| 2023/06/22 | 1,201 | 1,234 | 1,201 | 1,210 | 151,900 |
| 2023/06/21 | 1,210 | 1,221 | 1,186 | 1,194 | 206,500 |
| 2023/06/20 | 1,264 | 1,264 | 1,212 | 1,217 | 156,300 |
| 2023/06/19 | 1,258 | 1,278 | 1,257 | 1,266 | 216,700 |
| 2023/06/16 | 1,244 | 1,262 | 1,242 | 1,257 | 357,000 |
| 2023/06/15 | 1,230 | 1,246 | 1,230 | 1,244 | 203,500 |
| 2023/06/14 | 1,246 | 1,246 | 1,232 | 1,242 | 154,900 |
| 2023/06/13 | 1,227 | 1,234 | 1,223 | 1,234 | 169,500 |
| 2023/06/12 | 1,212 | 1,224 | 1,206 | 1,224 | 132,000 |
| 2023/06/09 | 1,237 | 1,249 | 1,198 | 1,207 | 163,100 |
| 2023/06/08 | 1,230 | 1,243 | 1,217 | 1,225 | 178,600 |
| 2023/06/07 | 1,220 | 1,239 | 1,216 | 1,230 | 194,000 |
| 2023/06/06 | 1,200 | 1,220 | 1,200 | 1,218 | 191,000 |
| 2023/06/05 | 1,229 | 1,229 | 1,209 | 1,215 | 221,600 |
| 2023/06/02 | 1,179 | 1,213 | 1,179 | 1,213 | 125,500 |
| 2023/06/01 | 1,154 | 1,185 | 1,153 | 1,179 | 223,000 |
| 2023/05/31 | 1,179 | 1,181 | 1,152 | 1,153 | 374,300 |
| 2023/05/30 | 1,190 | 1,202 | 1,188 | 1,199 | 158,000 |
| 2023/05/29 | 1,198 | 1,206 | 1,188 | 1,206 | 132,600 |
| 2023/05/26 | 1,205 | 1,205 | 1,174 | 1,179 | 133,200 |
| 2023/05/25 | 1,191 | 1,215 | 1,184 | 1,209 | 74,500 |
| 2023/05/24 | 1,199 | 1,221 | 1,199 | 1,203 | 66,400 |
| 2023/05/23 | 1,216 | 1,216 | 1,195 | 1,208 | 133,800 |
| 2023/05/22 | 1,183 | 1,209 | 1,183 | 1,206 | 82,600 |
| 2023/05/19 | 1,187 | 1,195 | 1,180 | 1,183 | 80,300 |
| 2023/05/18 | 1,205 | 1,207 | 1,180 | 1,180 | 126,700 |
| 2023/05/17 | 1,184 | 1,209 | 1,184 | 1,205 | 131,900 |
| 2023/05/16 | 1,172 | 1,185 | 1,160 | 1,184 | 218,300 |
| 2023/05/15 | 1,180 | 1,182 | 1,163 | 1,171 | 219,500 |
| 2023/05/12 | 1,137 | 1,163 | 1,131 | 1,160 | 206,900 |
| 2023/05/11 | 1,171 | 1,184 | 1,136 | 1,139 | 285,700 |
| 2023/05/10 | 1,165 | 1,177 | 1,153 | 1,157 | 174,500 |
| 2023/05/09 | 1,155 | 1,178 | 1,136 | 1,166 | 206,500 |
| 2023/05/08 | 1,122 | 1,146 | 1,121 | 1,144 | 242,400 |
| 2023/05/02 | 1,162 | 1,162 | 1,120 | 1,122 | 259,000 |
| 2023/05/01 | 1,144 | 1,166 | 1,138 | 1,162 | 250,400 |
| 2023/04/28 | 1,150 | 1,161 | 1,142 | 1,152 | 298,300 |
| 2023/04/27 | 1,147 | 1,153 | 1,136 | 1,140 | 124,800 |
| 2023/04/26 | 1,160 | 1,165 | 1,138 | 1,154 | 161,500 |
| 2023/04/25 | 1,174 | 1,192 | 1,164 | 1,164 | 101,600 |
| 2023/04/24 | 1,180 | 1,195 | 1,160 | 1,163 | 98,100 |
| 2023/04/21 | 1,144 | 1,182 | 1,140 | 1,182 | 104,100 |
| 2023/04/20 | 1,145 | 1,159 | 1,139 | 1,144 | 75,200 |
| 2023/04/19 | 1,146 | 1,149 | 1,128 | 1,142 | 124,200 |
| 2023/04/18 | 1,140 | 1,163 | 1,139 | 1,158 | 106,600 |
| 2023/04/17 | 1,141 | 1,151 | 1,123 | 1,125 | 99,600 |
| 2023/04/14 | 1,127 | 1,152 | 1,127 | 1,138 | 107,700 |
| 2023/04/13 | 1,100 | 1,139 | 1,095 | 1,127 | 147,100 |
| 2023/04/12 | 1,101 | 1,119 | 1,098 | 1,104 | 99,100 |
| 2023/04/11 | 1,088 | 1,105 | 1,085 | 1,089 | 108,000 |
| 2023/04/10 | 1,089 | 1,098 | 1,067 | 1,083 | 121,800 |
| 2023/04/07 | 1,103 | 1,106 | 1,075 | 1,079 | 100,900 |
| 2023/04/06 | 1,131 | 1,131 | 1,103 | 1,108 | 101,700 |
| 2023/04/05 | 1,152 | 1,166 | 1,134 | 1,134 | 107,200 |
| 2023/04/04 | 1,162 | 1,183 | 1,158 | 1,162 | 144,100 |
| 2023/04/03 | 1,169 | 1,184 | 1,154 | 1,160 | 96,200 |
| 2023/03/31 | 1,143 | 1,167 | 1,143 | 1,149 | 111,000 |
| 2023/03/30 | 1,143 | 1,165 | 1,134 | 1,135 | 129,700 |
| 2023/03/29 | 1,123 | 1,142 | 1,119 | 1,141 | 156,400 |
| 2023/03/28 | 1,137 | 1,157 | 1,107 | 1,112 | 158,500 |
| 2023/03/27 | 1,115 | 1,150 | 1,115 | 1,128 | 123,800 |
| 2023/03/24 | 1,093 | 1,106 | 1,080 | 1,101 | 134,000 |
| 2023/03/23 | 1,110 | 1,112 | 1,097 | 1,100 | 110,800 |
| 2023/03/22 | 1,161 | 1,164 | 1,118 | 1,122 | 190,100 |
| 2023/03/20 | 1,181 | 1,181 | 1,138 | 1,140 | 154,100 |
| 2023/03/17 | 1,175 | 1,201 | 1,173 | 1,184 | 164,100 |
| 2023/03/16 | 1,120 | 1,157 | 1,120 | 1,153 | 88,200 |
| 2023/03/15 | 1,134 | 1,157 | 1,134 | 1,150 | 69,800 |
| 2023/03/14 | 1,125 | 1,134 | 1,108 | 1,125 | 124,800 |
| 2023/03/13 | 1,143 | 1,149 | 1,115 | 1,141 | 101,900 |
| 2023/03/10 | 1,174 | 1,197 | 1,155 | 1,156 | 125,900 |
| 2023/03/09 | 1,178 | 1,199 | 1,162 | 1,189 | 131,000 |
| 2023/03/08 | 1,170 | 1,171 | 1,164 | 1,169 | 100,500 |
| 2023/03/07 | 1,155 | 1,177 | 1,154 | 1,173 | 139,700 |
| 2023/03/06 | 1,153 | 1,160 | 1,145 | 1,148 | 101,700 |
| 2023/03/03 | 1,135 | 1,151 | 1,123 | 1,148 | 154,700 |
| 2023/03/02 | 1,134 | 1,148 | 1,123 | 1,125 | 151,100 |
| 2023/03/01 | 1,116 | 1,130 | 1,116 | 1,125 | 42,900 |
| 2023/02/28 | 1,146 | 1,149 | 1,126 | 1,129 | 70,500 |
| 2023/02/27 | 1,136 | 1,153 | 1,136 | 1,148 | 75,700 |
| 2023/02/24 | 1,115 | 1,140 | 1,112 | 1,137 | 51,800 |
| 2023/02/22 | 1,120 | 1,124 | 1,106 | 1,111 | 57,200 |
| 2023/02/21 | 1,130 | 1,140 | 1,126 | 1,133 | 36,200 |
| 2023/02/20 | 1,112 | 1,127 | 1,112 | 1,122 | 49,000 |
| 2023/02/17 | 1,119 | 1,120 | 1,108 | 1,108 | 55,300 |
| 2023/02/16 | 1,147 | 1,149 | 1,133 | 1,137 | 39,300 |
| 2023/02/15 | 1,150 | 1,150 | 1,130 | 1,147 | 61,700 |
| 2023/02/14 | 1,127 | 1,152 | 1,127 | 1,151 | 69,400 |
| 2023/02/13 | 1,150 | 1,164 | 1,120 | 1,129 | 137,300 |
| 2023/02/10 | 1,145 | 1,191 | 1,129 | 1,153 | 275,700 |
| 2023/02/09 | 1,115 | 1,118 | 1,099 | 1,115 | 81,600 |
| 2023/02/08 | 1,115 | 1,132 | 1,113 | 1,122 | 91,600 |
| 2023/02/07 | 1,117 | 1,129 | 1,111 | 1,115 | 45,300 |
| 2023/02/06 | 1,114 | 1,121 | 1,106 | 1,115 | 51,600 |
| 2023/02/03 | 1,135 | 1,146 | 1,093 | 1,102 | 93,000 |
| 2023/02/02 | 1,115 | 1,160 | 1,111 | 1,148 | 114,200 |
| 2023/02/01 | 1,145 | 1,148 | 1,116 | 1,119 | 64,800 |
| 2023/01/31 | 1,105 | 1,140 | 1,105 | 1,135 | 107,000 |
| 2023/01/30 | 1,091 | 1,102 | 1,089 | 1,099 | 63,600 |
| 2023/01/27 | 1,068 | 1,098 | 1,064 | 1,093 | 78,600 |
| 2023/01/26 | 1,066 | 1,071 | 1,057 | 1,069 | 46,200 |
| 2023/01/25 | 1,045 | 1,067 | 1,044 | 1,066 | 43,500 |
| 2023/01/24 | 1,046 | 1,061 | 1,030 | 1,056 | 82,100 |
| 2023/01/23 | 1,035 | 1,047 | 1,026 | 1,046 | 43,700 |
| 2023/01/20 | 1,034 | 1,038 | 1,023 | 1,031 | 43,700 |
| 2023/01/19 | 1,011 | 1,037 | 1,011 | 1,034 | 63,800 |
| 2023/01/18 | 1,013 | 1,078 | 1,013 | 1,032 | 55,800 |
| 2023/01/17 | 1,033 | 1,033 | 1,005 | 1,013 | 39,600 |
| 2023/01/16 | 1,048 | 1,052 | 1,018 | 1,019 | 63,800 |
| 2023/01/13 | 1,056 | 1,077 | 1,056 | 1,066 | 88,100 |
| 2023/01/12 | 1,065 | 1,068 | 1,054 | 1,062 | 70,900 |
| 2023/01/11 | 1,055 | 1,074 | 1,053 | 1,061 | 86,400 |
| 2023/01/10 | 1,069 | 1,069 | 1,040 | 1,040 | 115,100 |
| 2023/01/06 | 1,066 | 1,069 | 1,042 | 1,055 | 78,600 |
| 2023/01/05 | 1,059 | 1,081 | 1,059 | 1,069 | 141,900 |
| 2023/01/04 | 1,097 | 1,102 | 1,054 | 1,054 | 113,800 |