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 |
---|---|---|---|---|---|
2009/12/30 | 605 | 607 | 597 | 599 | 85,000 |
2009/12/29 | 599 | 605 | 596 | 605 | 69,500 |
2009/12/28 | 600 | 606 | 592 | 603 | 203,500 |
2009/12/25 | 595 | 595 | 584 | 585 | 84,000 |
2009/12/24 | 574 | 587 | 573 | 587 | 89,500 |
2009/12/22 | 586 | 593 | 573 | 582 | 224,500 |
2009/12/21 | 592 | 601 | 591 | 592 | 239,000 |
2009/12/18 | 572 | 595 | 572 | 592 | 284,500 |
2009/12/17 | 575 | 575 | 561 | 571 | 235,500 |
2009/12/16 | 565 | 570 | 556 | 563 | 81,000 |
2009/12/15 | 550 | 562 | 549 | 558 | 110,000 |
2009/12/14 | 562 | 565 | 551 | 554 | 141,000 |
2009/12/11 | 588 | 589 | 552 | 572 | 418,000 |
2009/12/10 | 577 | 587 | 570 | 578 | 210,500 |
2009/12/09 | 578 | 581 | 567 | 579 | 279,000 |
2009/12/08 | 580 | 583 | 571 | 574 | 192,500 |
2009/12/07 | 597 | 597 | 578 | 581 | 194,500 |
2009/12/04 | 601 | 605 | 592 | 598 | 127,500 |
2009/12/03 | 611 | 611 | 597 | 611 | 112,500 |
2009/12/02 | 603 | 605 | 591 | 604 | 98,000 |
2009/12/01 | 599 | 613 | 590 | 613 | 132,500 |
2009/11/30 | 588 | 606 | 588 | 603 | 182,500 |
2009/11/27 | 611 | 611 | 592 | 598 | 177,000 |
2009/11/26 | 602 | 614 | 597 | 612 | 197,000 |
2009/11/25 | 581 | 606 | 581 | 606 | 150,000 |
2009/11/24 | 590 | 593 | 586 | 591 | 124,000 |
2009/11/20 | 591 | 601 | 588 | 601 | 128,000 |
2009/11/19 | 603 | 603 | 590 | 601 | 126,500 |
2009/11/18 | 586 | 611 | 565 | 603 | 429,000 |
2009/11/17 | 589 | 589 | 580 | 588 | 96,500 |
2009/11/16 | 587 | 597 | 575 | 589 | 144,500 |
2009/11/13 | 585 | 601 | 576 | 589 | 155,000 |
2009/11/12 | 603 | 603 | 585 | 587 | 203,500 |
2009/11/11 | 612 | 618 | 602 | 604 | 184,000 |
2009/11/10 | 620 | 631 | 613 | 620 | 160,500 |
2009/11/09 | 642 | 653 | 625 | 625 | 173,000 |
2009/11/06 | 668 | 675 | 642 | 657 | 174,000 |
2009/11/05 | 697 | 697 | 677 | 688 | 96,500 |
2009/11/04 | 687 | 700 | 679 | 699 | 123,000 |
2009/11/02 | 687 | 697 | 687 | 697 | 102,500 |
2009/10/30 | 693 | 698 | 688 | 697 | 160,500 |
2009/10/29 | 677 | 698 | 676 | 692 | 174,000 |
2009/10/28 | 677 | 680 | 668 | 676 | 138,000 |
2009/10/27 | 689 | 694 | 669 | 676 | 178,500 |
2009/10/26 | 671 | 686 | 659 | 686 | 194,000 |
2009/10/23 | 691 | 691 | 676 | 679 | 149,500 |
2009/10/22 | 688 | 691 | 678 | 685 | 107,000 |
2009/10/21 | 700 | 703 | 693 | 698 | 112,000 |
2009/10/20 | 694 | 705 | 694 | 700 | 63,000 |
2009/10/19 | 709 | 709 | 694 | 700 | 92,500 |
2009/10/16 | 697 | 710 | 691 | 708 | 182,000 |
2009/10/15 | 686 | 700 | 686 | 691 | 142,000 |
2009/10/14 | 675 | 690 | 670 | 688 | 431,000 |
2009/10/13 | 639 | 646 | 634 | 638 | 189,500 |
2009/10/09 | 656 | 659 | 637 | 647 | 363,000 |
2009/10/08 | 698 | 698 | 661 | 661 | 230,000 |
2009/10/07 | 689 | 697 | 680 | 697 | 261,500 |
2009/10/06 | 676 | 687 | 665 | 681 | 262,000 |
2009/10/05 | 660 | 685 | 653 | 673 | 167,500 |
2009/10/02 | 656 | 666 | 650 | 660 | 136,500 |
2009/10/01 | 679 | 683 | 655 | 656 | 222,500 |
2009/09/30 | 663 | 694 | 662 | 694 | 148,500 |
2009/09/29 | 702 | 702 | 690 | 692 | 130,500 |
2009/09/28 | 699 | 708 | 687 | 703 | 236,500 |
2009/09/25 | 705 | 705 | 680 | 697 | 131,500 |
2009/09/24 | 671 | 705 | 670 | 705 | 232,500 |
2009/09/18 | 691 | 695 | 676 | 681 | 175,000 |
2009/09/17 | 708 | 708 | 696 | 700 | 148,500 |
2009/09/16 | 718 | 723 | 709 | 710 | 162,000 |
2009/09/15 | 714 | 725 | 712 | 725 | 162,500 |
2009/09/14 | 713 | 713 | 697 | 706 | 139,000 |
2009/09/11 | 722 | 723 | 702 | 704 | 273,500 |
2009/09/10 | 713 | 722 | 712 | 719 | 150,000 |
2009/09/09 | 714 | 718 | 701 | 712 | 245,000 |
2009/09/08 | 695 | 712 | 693 | 709 | 144,000 |
2009/09/07 | 677 | 705 | 677 | 694 | 160,000 |
2009/09/04 | 682 | 688 | 677 | 678 | 109,500 |
2009/09/03 | 684 | 695 | 682 | 682 | 106,000 |
2009/09/02 | 688 | 691 | 670 | 686 | 110,500 |
2009/09/01 | 695 | 695 | 687 | 691 | 220,000 |
2009/08/31 | 687 | 698 | 687 | 695 | 131,500 |
2009/08/28 | 697 | 699 | 693 | 695 | 52,500 |
2009/08/27 | 693 | 697 | 688 | 692 | 180,000 |
2009/08/26 | 679 | 697 | 676 | 695 | 197,500 |
2009/08/25 | 678 | 678 | 669 | 674 | 136,500 |
2009/08/24 | 663 | 680 | 663 | 674 | 160,000 |
2009/08/21 | 658 | 664 | 653 | 660 | 146,000 |
2009/08/20 | 641 | 658 | 636 | 655 | 111,500 |
2009/08/19 | 644 | 649 | 640 | 640 | 77,000 |
2009/08/18 | 637 | 657 | 637 | 647 | 190,500 |
2009/08/17 | 675 | 676 | 635 | 643 | 341,000 |
2009/08/14 | 672 | 682 | 666 | 679 | 250,500 |
2009/08/13 | 678 | 681 | 664 | 667 | 275,500 |
2009/08/12 | 681 | 685 | 675 | 677 | 154,500 |
2009/08/11 | 658 | 683 | 657 | 680 | 329,500 |
2009/08/10 | 665 | 689 | 658 | 664 | 337,500 |
2009/08/07 | 625 | 672 | 624 | 671 | 659,500 |
2009/08/06 | 629 | 633 | 608 | 614 | 294,000 |
2009/08/05 | 611 | 634 | 608 | 625 | 255,500 |
2009/08/04 | 610 | 618 | 606 | 616 | 270,000 |
2009/08/03 | 614 | 620 | 610 | 613 | 123,500 |
2009/07/31 | 623 | 625 | 607 | 617 | 172,500 |
2009/07/30 | 627 | 636 | 617 | 622 | 526,500 |
2009/07/29 | 568 | 638 | 556 | 627 | 878,000 |
2009/07/28 | 564 | 564 | 549 | 552 | 113,500 |
2009/07/27 | 568 | 568 | 548 | 563 | 105,000 |
2009/07/24 | 560 | 564 | 550 | 563 | 184,000 |
2009/07/23 | 550 | 556 | 544 | 551 | 176,500 |
2009/07/22 | 562 | 564 | 555 | 557 | 96,000 |
2009/07/21 | 566 | 566 | 557 | 563 | 204,000 |
2009/07/17 | 546 | 563 | 546 | 563 | 122,000 |
2009/07/16 | 555 | 555 | 545 | 553 | 127,000 |
2009/07/15 | 558 | 559 | 547 | 548 | 274,000 |
2009/07/14 | 549 | 553 | 544 | 548 | 254,000 |
2009/07/13 | 538 | 549 | 538 | 548 | 186,000 |
2009/07/10 | 535 | 550 | 534 | 548 | 236,000 |
2009/07/09 | 531 | 535 | 525 | 535 | 161,000 |
2009/07/08 | 520 | 529 | 520 | 526 | 276,500 |
2009/07/07 | 540 | 545 | 536 | 541 | 163,000 |
2009/07/06 | 534 | 550 | 534 | 545 | 285,000 |
2009/07/03 | 504 | 532 | 499 | 528 | 373,500 |
2009/07/02 | 498 | 513 | 498 | 502 | 193,000 |
2009/07/01 | 495 | 502 | 494 | 499 | 230,500 |
2009/06/30 | 488 | 493 | 485 | 493 | 142,000 |
2009/06/29 | 484 | 495 | 484 | 487 | 142,500 |
2009/06/26 | 494 | 496 | 482 | 493 | 254,500 |
2009/06/25 | 489 | 493 | 481 | 491 | 257,000 |
2009/06/24 | 494 | 499 | 489 | 493 | 226,500 |
2009/06/23 | 486 | 492 | 477 | 486 | 317,500 |
2009/06/22 | 471 | 491 | 470 | 486 | 287,000 |
2009/06/19 | 475 | 476 | 459 | 463 | 434,000 |
2009/06/18 | 483 | 484 | 469 | 471 | 419,500 |
2009/06/17 | 498 | 498 | 482 | 488 | 391,000 |
2009/06/16 | 514 | 514 | 498 | 498 | 251,000 |
2009/06/15 | 515 | 518 | 513 | 513 | 141,000 |
2009/06/12 | 517 | 517 | 505 | 515 | 242,000 |
2009/06/11 | 503 | 508 | 502 | 507 | 141,000 |
2009/06/10 | 499 | 508 | 499 | 508 | 176,500 |
2009/06/09 | 501 | 503 | 494 | 495 | 153,000 |
2009/06/08 | 500 | 508 | 500 | 502 | 101,000 |
2009/06/05 | 515 | 515 | 502 | 503 | 123,000 |
2009/06/04 | 511 | 515 | 507 | 511 | 209,500 |
2009/06/03 | 501 | 512 | 501 | 509 | 197,000 |
2009/06/02 | 508 | 510 | 499 | 500 | 290,500 |
2009/06/01 | 508 | 511 | 504 | 509 | 163,000 |
2009/05/29 | 510 | 511 | 505 | 508 | 191,500 |
2009/05/28 | 508 | 515 | 506 | 510 | 189,500 |
2009/05/27 | 519 | 520 | 509 | 509 | 155,000 |
2009/05/26 | 516 | 517 | 507 | 515 | 286,000 |
2009/05/25 | 515 | 520 | 514 | 516 | 116,000 |
2009/05/22 | 520 | 525 | 516 | 522 | 104,000 |
2009/05/21 | 518 | 526 | 512 | 524 | 141,000 |
2009/05/20 | 522 | 527 | 519 | 523 | 175,500 |
2009/05/19 | 529 | 534 | 515 | 527 | 135,500 |
2009/05/18 | 523 | 530 | 523 | 526 | 122,000 |
2009/05/15 | 531 | 542 | 522 | 542 | 261,000 |
2009/05/14 | 527 | 532 | 521 | 523 | 193,000 |
2009/05/13 | 530 | 545 | 530 | 539 | 265,500 |
2009/05/12 | 545 | 547 | 523 | 525 | 342,500 |
2009/05/11 | 527 | 555 | 527 | 554 | 308,000 |
2009/05/08 | 533 | 533 | 520 | 527 | 205,000 |
2009/05/07 | 559 | 559 | 524 | 532 | 256,500 |
2009/05/01 | 558 | 559 | 549 | 550 | 177,000 |
2009/04/30 | 552 | 558 | 528 | 554 | 218,000 |
2009/04/28 | 545 | 559 | 541 | 542 | 269,500 |
2009/04/27 | 546 | 549 | 536 | 544 | 257,500 |
2009/04/24 | 532 | 548 | 529 | 544 | 316,000 |
2009/04/23 | 500 | 538 | 499 | 536 | 368,500 |
2009/04/22 | 511 | 511 | 500 | 504 | 182,500 |
2009/04/21 | 521 | 521 | 511 | 513 | 180,500 |
2009/04/20 | 528 | 532 | 525 | 526 | 129,000 |
2009/04/17 | 533 | 540 | 525 | 528 | 100,500 |
2009/04/16 | 547 | 547 | 531 | 533 | 119,000 |
2009/04/15 | 535 | 554 | 525 | 546 | 284,500 |
2009/04/14 | 548 | 548 | 536 | 538 | 174,500 |
2009/04/13 | 560 | 561 | 546 | 547 | 218,000 |
2009/04/10 | 566 | 566 | 557 | 561 | 160,500 |
2009/04/09 | 563 | 563 | 554 | 556 | 206,500 |
2009/04/08 | 569 | 569 | 556 | 563 | 288,000 |
2009/04/07 | 574 | 575 | 552 | 565 | 417,500 |
2009/04/06 | 580 | 588 | 577 | 584 | 227,000 |
2009/04/03 | 597 | 598 | 582 | 588 | 384,500 |
2009/04/02 | 585 | 595 | 578 | 587 | 305,500 |
2009/04/01 | 555 | 570 | 550 | 565 | 258,500 |
2009/03/31 | 580 | 580 | 550 | 554 | 257,000 |
2009/03/30 | 582 | 593 | 578 | 579 | 206,500 |
2009/03/27 | 596 | 596 | 570 | 572 | 289,500 |
2009/03/26 | 570 | 581 | 567 | 577 | 210,000 |
2009/03/25 | 595 | 595 | 572 | 585 | 236,000 |
2009/03/24 | 591 | 599 | 574 | 578 | 180,000 |
2009/03/23 | 588 | 590 | 580 | 590 | 209,000 |
2009/03/19 | 583 | 584 | 567 | 570 | 208,500 |
2009/03/18 | 554 | 573 | 548 | 565 | 470,000 |
2009/03/17 | 580 | 581 | 553 | 553 | 778,500 |
2009/03/16 | 577 | 594 | 574 | 580 | 412,000 |
2009/03/13 | 571 | 590 | 571 | 583 | 362,000 |
2009/03/12 | 591 | 598 | 572 | 576 | 281,000 |
2009/03/11 | 612 | 624 | 591 | 591 | 445,500 |
2009/03/10 | 623 | 625 | 607 | 610 | 299,500 |
2009/03/09 | 622 | 628 | 616 | 616 | 111,000 |
2009/03/06 | 600 | 625 | 600 | 624 | 355,000 |
2009/03/05 | 617 | 617 | 604 | 604 | 262,000 |
2009/03/04 | 602 | 612 | 599 | 611 | 213,000 |
2009/03/03 | 610 | 613 | 602 | 603 | 251,000 |
2009/03/02 | 628 | 628 | 617 | 622 | 227,000 |
2009/02/27 | 612 | 629 | 602 | 628 | 328,500 |
2009/02/26 | 610 | 618 | 609 | 612 | 158,000 |
2009/02/25 | 630 | 630 | 610 | 615 | 487,000 |
2009/02/24 | 621 | 634 | 621 | 630 | 486,500 |
2009/02/23 | 614 | 630 | 611 | 627 | 360,500 |
2009/02/20 | 604 | 640 | 602 | 623 | 565,000 |
2009/02/19 | 578 | 600 | 578 | 598 | 357,000 |
2009/02/18 | 571 | 580 | 569 | 579 | 244,000 |
2009/02/17 | 574 | 585 | 564 | 574 | 243,500 |
2009/02/16 | 556 | 580 | 555 | 578 | 353,000 |
2009/02/13 | 548 | 560 | 542 | 559 | 606,500 |
2009/02/12 | 501 | 552 | 501 | 541 | 863,000 |
2009/02/10 | 496 | 500 | 468 | 487 | 407,000 |
2009/02/09 | 503 | 510 | 475 | 486 | 405,500 |
2009/02/06 | 531 | 540 | 500 | 502 | 488,500 |
2009/02/05 | 527 | 540 | 519 | 530 | 288,500 |
2009/02/04 | 519 | 530 | 507 | 526 | 311,500 |
2009/02/03 | 538 | 540 | 523 | 523 | 310,500 |
2009/02/02 | 531 | 540 | 518 | 538 | 226,000 |
2009/01/30 | 511 | 543 | 511 | 539 | 201,000 |
2009/01/29 | 520 | 525 | 513 | 520 | 215,500 |
2009/01/28 | 555 | 558 | 519 | 519 | 174,500 |
2009/01/27 | 533 | 555 | 531 | 553 | 178,000 |
2009/01/26 | 506 | 525 | 506 | 523 | 89,000 |
2009/01/23 | 545 | 545 | 509 | 510 | 228,500 |
2009/01/22 | 528 | 555 | 528 | 555 | 275,000 |
2009/01/21 | 513 | 528 | 512 | 523 | 136,500 |
2009/01/20 | 524 | 532 | 519 | 523 | 79,000 |
2009/01/19 | 532 | 538 | 494 | 520 | 259,000 |
2009/01/16 | 491 | 536 | 491 | 531 | 212,500 |
2009/01/15 | 485 | 498 | 483 | 490 | 184,000 |
2009/01/14 | 498 | 514 | 491 | 503 | 234,500 |
2009/01/13 | 518 | 518 | 488 | 490 | 277,500 |
2009/01/09 | 507 | 520 | 507 | 520 | 234,000 |
2009/01/08 | 501 | 509 | 500 | 505 | 157,000 |
2009/01/07 | 540 | 545 | 495 | 501 | 374,000 |
2009/01/06 | 572 | 573 | 540 | 545 | 199,500 |
2009/01/05 | 580 | 580 | 572 | 577 | 58,500 |