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 |
|---|---|---|---|---|---|
| 2024/07/26 | 936 | 943 | 934 | 934 | 115,200 |
| 2024/07/25 | 930 | 939 | 924 | 935 | 168,200 |
| 2024/07/24 | 944 | 945 | 932 | 933 | 129,500 |
| 2024/07/23 | 936 | 948 | 935 | 946 | 120,200 |
| 2024/07/22 | 949 | 949 | 934 | 938 | 153,500 |
| 2024/07/19 | 947 | 951 | 941 | 947 | 172,300 |
| 2024/07/18 | 937 | 953 | 937 | 946 | 175,300 |
| 2024/07/17 | 934 | 944 | 933 | 938 | 100,300 |
| 2024/07/16 | 935 | 941 | 931 | 936 | 94,700 |
| 2024/07/12 | 935 | 942 | 930 | 931 | 178,400 |
| 2024/07/11 | 926 | 940 | 924 | 932 | 132,900 |
| 2024/07/10 | 929 | 930 | 920 | 924 | 134,500 |
| 2024/07/09 | 930 | 936 | 928 | 928 | 114,600 |
| 2024/07/08 | 931 | 936 | 926 | 929 | 137,200 |
| 2024/07/05 | 941 | 942 | 931 | 931 | 93,200 |
| 2024/07/04 | 946 | 946 | 941 | 944 | 69,700 |
| 2024/07/03 | 940 | 951 | 934 | 945 | 118,100 |
| 2024/07/02 | 956 | 956 | 944 | 945 | 99,300 |
| 2024/07/01 | 962 | 965 | 955 | 955 | 61,800 |
| 2024/06/28 | 964 | 964 | 951 | 957 | 130,800 |
| 2024/06/27 | 955 | 967 | 954 | 965 | 118,300 |
| 2024/06/26 | 960 | 969 | 956 | 964 | 136,900 |
| 2024/06/25 | 953 | 971 | 953 | 960 | 165,500 |
| 2024/06/24 | 951 | 955 | 943 | 952 | 109,400 |
| 2024/06/21 | 944 | 950 | 937 | 946 | 742,700 |
| 2024/06/20 | 930 | 942 | 930 | 942 | 108,800 |
| 2024/06/19 | 935 | 940 | 933 | 940 | 82,300 |
| 2024/06/18 | 938 | 940 | 933 | 937 | 94,500 |
| 2024/06/17 | 933 | 937 | 923 | 935 | 160,200 |
| 2024/06/14 | 924 | 940 | 924 | 939 | 146,900 |
| 2024/06/13 | 944 | 944 | 923 | 925 | 198,600 |
| 2024/06/12 | 943 | 948 | 940 | 944 | 99,900 |
| 2024/06/11 | 944 | 955 | 941 | 941 | 105,800 |
| 2024/06/10 | 941 | 950 | 940 | 948 | 90,200 |
| 2024/06/07 | 946 | 946 | 940 | 941 | 91,400 |
| 2024/06/06 | 948 | 949 | 942 | 944 | 81,700 |
| 2024/06/05 | 961 | 962 | 947 | 949 | 93,400 |
| 2024/06/04 | 962 | 971 | 955 | 965 | 130,700 |
| 2024/06/03 | 971 | 977 | 950 | 965 | 184,200 |
| 2024/05/31 | 952 | 970 | 952 | 966 | 259,500 |
| 2024/05/30 | 940 | 952 | 939 | 947 | 126,000 |
| 2024/05/29 | 955 | 955 | 944 | 944 | 73,000 |
| 2024/05/28 | 950 | 958 | 948 | 953 | 118,800 |
| 2024/05/27 | 965 | 965 | 948 | 952 | 134,600 |
| 2024/05/24 | 951 | 967 | 947 | 961 | 123,300 |
| 2024/05/23 | 962 | 969 | 956 | 958 | 112,000 |
| 2024/05/22 | 960 | 970 | 952 | 961 | 187,800 |
| 2024/05/21 | 964 | 978 | 963 | 968 | 160,900 |
| 2024/05/20 | 948 | 963 | 944 | 963 | 122,400 |
| 2024/05/17 | 938 | 949 | 934 | 948 | 147,900 |
| 2024/05/16 | 950 | 952 | 932 | 938 | 201,400 |
| 2024/05/15 | 955 | 955 | 944 | 948 | 138,900 |
| 2024/05/14 | 947 | 954 | 942 | 950 | 166,800 |
| 2024/05/13 | 930 | 956 | 925 | 954 | 218,400 |
| 2024/05/10 | 947 | 951 | 930 | 935 | 137,400 |
| 2024/05/09 | 950 | 950 | 942 | 945 | 77,900 |
| 2024/05/08 | 954 | 960 | 947 | 947 | 139,900 |
| 2024/05/07 | 963 | 963 | 949 | 960 | 104,500 |
| 2024/05/02 | 959 | 962 | 951 | 954 | 76,400 |
| 2024/05/01 | 965 | 966 | 956 | 959 | 83,100 |
| 2024/04/30 | 966 | 966 | 952 | 966 | 150,000 |
| 2024/04/26 | 945 | 957 | 937 | 957 | 203,400 |
| 2024/04/25 | 973 | 974 | 951 | 951 | 120,100 |
| 2024/04/24 | 980 | 980 | 965 | 966 | 95,000 |
| 2024/04/23 | 971 | 983 | 970 | 978 | 139,400 |
| 2024/04/22 | 957 | 971 | 957 | 971 | 145,600 |
| 2024/04/19 | 951 | 954 | 938 | 944 | 170,200 |
| 2024/04/18 | 955 | 958 | 948 | 951 | 99,600 |
| 2024/04/17 | 968 | 970 | 948 | 953 | 220,900 |
| 2024/04/16 | 969 | 978 | 961 | 961 | 121,600 |
| 2024/04/15 | 960 | 988 | 960 | 976 | 123,500 |
| 2024/04/12 | 980 | 986 | 967 | 973 | 104,800 |
| 2024/04/11 | 969 | 994 | 965 | 981 | 177,000 |
| 2024/04/10 | 967 | 982 | 964 | 977 | 211,700 |
| 2024/04/09 | 963 | 965 | 954 | 955 | 88,000 |
| 2024/04/08 | 955 | 966 | 949 | 963 | 156,100 |
| 2024/04/05 | 950 | 959 | 946 | 955 | 116,800 |
| 2024/04/04 | 960 | 961 | 952 | 956 | 102,200 |
| 2024/04/03 | 945 | 960 | 944 | 956 | 264,300 |
| 2024/04/02 | 948 | 950 | 936 | 940 | 164,400 |
| 2024/04/01 | 955 | 956 | 942 | 943 | 137,600 |
| 2024/03/29 | 950 | 956 | 947 | 952 | 112,300 |
| 2024/03/28 | 960 | 960 | 942 | 945 | 152,400 |
| 2024/03/27 | 948 | 959 | 945 | 953 | 219,000 |
| 2024/03/26 | 958 | 959 | 942 | 945 | 123,200 |
| 2024/03/25 | 969 | 969 | 955 | 955 | 123,000 |
| 2024/03/22 | 972 | 973 | 957 | 964 | 173,100 |
| 2024/03/21 | 965 | 973 | 960 | 972 | 255,900 |
| 2024/03/19 | 965 | 970 | 955 | 959 | 150,000 |
| 2024/03/18 | 961 | 975 | 953 | 971 | 420,800 |
| 2024/03/15 | 950 | 956 | 942 | 954 | 268,100 |
| 2024/03/14 | 953 | 958 | 945 | 953 | 156,300 |
| 2024/03/13 | 934 | 953 | 934 | 948 | 270,000 |
| 2024/03/12 | 931 | 940 | 916 | 938 | 249,500 |
| 2024/03/11 | 926 | 932 | 919 | 930 | 325,900 |
| 2024/03/08 | 936 | 942 | 928 | 931 | 255,200 |
| 2024/03/07 | 943 | 947 | 931 | 936 | 399,300 |
| 2024/03/06 | 924 | 945 | 922 | 939 | 1,791,300 |
| 2024/03/05 | 929 | 934 | 919 | 924 | 291,600 |
| 2024/03/04 | 924 | 932 | 917 | 923 | 262,100 |
| 2024/03/01 | 930 | 932 | 921 | 924 | 235,000 |
| 2024/02/29 | 931 | 936 | 918 | 925 | 451,200 |
| 2024/02/28 | 922 | 941 | 917 | 931 | 1,222,700 |
| 2024/02/27 | 893 | 932 | 893 | 929 | 1,584,500 |
| 2024/02/26 | 892 | 904 | 890 | 891 | 477,700 |
| 2024/02/22 | 888 | 901 | 888 | 893 | 473,400 |
| 2024/02/21 | 900 | 908 | 888 | 890 | 830,700 |
| 2024/02/20 | 903 | 919 | 900 | 908 | 1,243,200 |
| 2024/02/19 | 941 | 966 | 939 | 964 | 98,600 |
| 2024/02/16 | 945 | 949 | 939 | 939 | 84,300 |
| 2024/02/15 | 963 | 963 | 939 | 940 | 124,400 |
| 2024/02/14 | 986 | 986 | 953 | 958 | 185,900 |
| 2024/02/13 | 985 | 990 | 980 | 988 | 133,400 |
| 2024/02/09 | 998 | 998 | 985 | 985 | 185,000 |
| 2024/02/08 | 996 | 1,030 | 994 | 1,003 | 329,800 |
| 2024/02/07 | 1,020 | 1,026 | 1,013 | 1,020 | 173,600 |
| 2024/02/06 | 1,018 | 1,025 | 1,011 | 1,020 | 154,900 |
| 2024/02/05 | 1,010 | 1,021 | 1,005 | 1,019 | 149,000 |
| 2024/02/02 | 1,004 | 1,014 | 997 | 997 | 182,100 |
| 2024/02/01 | 1,009 | 1,016 | 998 | 999 | 187,600 |
| 2024/01/31 | 1,001 | 1,012 | 1,001 | 1,011 | 156,900 |
| 2024/01/30 | 1,018 | 1,020 | 1,001 | 1,001 | 101,300 |
| 2024/01/29 | 1,012 | 1,021 | 1,011 | 1,016 | 103,300 |
| 2024/01/26 | 1,012 | 1,012 | 1,005 | 1,005 | 87,000 |
| 2024/01/25 | 1,003 | 1,015 | 1,002 | 1,012 | 92,700 |
| 2024/01/24 | 1,010 | 1,014 | 1,004 | 1,006 | 64,700 |
| 2024/01/23 | 1,021 | 1,026 | 1,013 | 1,015 | 116,000 |
| 2024/01/22 | 1,013 | 1,025 | 1,013 | 1,025 | 75,700 |
| 2024/01/19 | 1,019 | 1,022 | 1,008 | 1,009 | 101,000 |
| 2024/01/18 | 1,024 | 1,032 | 1,020 | 1,022 | 82,600 |
| 2024/01/17 | 1,035 | 1,042 | 1,021 | 1,021 | 93,400 |
| 2024/01/16 | 1,044 | 1,051 | 1,030 | 1,040 | 76,600 |
| 2024/01/15 | 1,031 | 1,047 | 1,031 | 1,044 | 53,100 |
| 2024/01/12 | 1,058 | 1,058 | 1,032 | 1,036 | 65,400 |
| 2024/01/11 | 1,064 | 1,071 | 1,057 | 1,058 | 97,400 |
| 2024/01/10 | 1,058 | 1,066 | 1,052 | 1,059 | 100,300 |
| 2024/01/09 | 1,088 | 1,088 | 1,047 | 1,053 | 145,600 |
| 2024/01/05 | 1,085 | 1,093 | 1,077 | 1,088 | 224,500 |
| 2024/01/04 | 1,017 | 1,068 | 1,008 | 1,068 | 176,200 |
| 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 |