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 |
---|---|---|---|---|---|
2012/12/28 | 584 | 588 | 575 | 584 | 98,500 |
2012/12/27 | 592 | 593 | 580 | 580 | 94,000 |
2012/12/26 | 605 | 608 | 594 | 598 | 85,500 |
2012/12/25 | 604 | 610 | 604 | 608 | 61,500 |
2012/12/21 | 603 | 613 | 602 | 604 | 98,500 |
2012/12/20 | 597 | 604 | 596 | 601 | 95,500 |
2012/12/19 | 602 | 606 | 595 | 602 | 120,500 |
2012/12/18 | 601 | 604 | 594 | 603 | 88,000 |
2012/12/17 | 610 | 616 | 600 | 601 | 66,500 |
2012/12/14 | 603 | 618 | 603 | 606 | 151,000 |
2012/12/13 | 599 | 610 | 595 | 607 | 91,000 |
2012/12/12 | 598 | 598 | 587 | 588 | 59,500 |
2012/12/11 | 583 | 597 | 583 | 590 | 59,000 |
2012/12/10 | 593 | 593 | 582 | 589 | 48,000 |
2012/12/07 | 595 | 598 | 590 | 593 | 53,500 |
2012/12/06 | 596 | 606 | 594 | 600 | 77,000 |
2012/12/05 | 583 | 598 | 583 | 595 | 113,000 |
2012/12/04 | 589 | 592 | 583 | 586 | 62,500 |
2012/12/03 | 600 | 600 | 586 | 587 | 51,500 |
2012/11/30 | 608 | 608 | 592 | 596 | 68,000 |
2012/11/29 | 612 | 618 | 608 | 609 | 56,000 |
2012/11/28 | 608 | 623 | 608 | 611 | 38,500 |
2012/11/27 | 618 | 624 | 615 | 617 | 83,000 |
2012/11/26 | 605 | 621 | 605 | 620 | 94,000 |
2012/11/22 | 598 | 608 | 594 | 605 | 99,500 |
2012/11/21 | 600 | 600 | 587 | 595 | 73,500 |
2012/11/20 | 592 | 600 | 588 | 595 | 89,500 |
2012/11/19 | 588 | 594 | 581 | 592 | 40,500 |
2012/11/16 | 592 | 592 | 576 | 588 | 59,000 |
2012/11/15 | 594 | 598 | 592 | 596 | 53,500 |
2012/11/14 | 586 | 597 | 581 | 597 | 38,000 |
2012/11/13 | 575 | 586 | 565 | 582 | 49,500 |
2012/11/12 | 568 | 574 | 564 | 565 | 17,000 |
2012/11/09 | 570 | 577 | 567 | 570 | 58,500 |
2012/11/08 | 583 | 584 | 572 | 574 | 46,000 |
2012/11/07 | 596 | 598 | 583 | 583 | 57,000 |
2012/11/06 | 589 | 596 | 587 | 593 | 39,500 |
2012/11/05 | 597 | 597 | 588 | 589 | 22,500 |
2012/11/02 | 593 | 601 | 593 | 601 | 59,500 |
2012/11/01 | 588 | 588 | 578 | 588 | 83,500 |
2012/10/31 | 574 | 579 | 567 | 568 | 65,500 |
2012/10/30 | 600 | 601 | 578 | 579 | 88,500 |
2012/10/29 | 593 | 604 | 593 | 601 | 41,500 |
2012/10/26 | 580 | 594 | 580 | 594 | 67,500 |
2012/10/25 | 573 | 587 | 573 | 587 | 66,500 |
2012/10/24 | 574 | 579 | 570 | 575 | 73,000 |
2012/10/23 | 576 | 578 | 565 | 577 | 64,000 |
2012/10/22 | 575 | 583 | 575 | 579 | 16,000 |
2012/10/19 | 588 | 597 | 584 | 585 | 28,500 |
2012/10/18 | 589 | 597 | 583 | 584 | 36,500 |
2012/10/17 | 594 | 594 | 583 | 587 | 48,500 |
2012/10/16 | 596 | 604 | 589 | 589 | 64,500 |
2012/10/15 | 584 | 605 | 582 | 604 | 99,500 |
2012/10/12 | 571 | 584 | 562 | 584 | 103,500 |
2012/10/11 | 552 | 570 | 552 | 567 | 49,500 |
2012/10/10 | 547 | 561 | 547 | 558 | 33,000 |
2012/10/09 | 569 | 575 | 553 | 555 | 46,000 |
2012/10/05 | 564 | 575 | 562 | 570 | 34,000 |
2012/10/04 | 564 | 569 | 562 | 565 | 48,500 |
2012/10/03 | 570 | 570 | 556 | 564 | 42,000 |
2012/10/02 | 559 | 577 | 554 | 570 | 42,000 |
2012/10/01 | 579 | 579 | 558 | 559 | 87,500 |
2012/09/28 | 589 | 595 | 568 | 572 | 85,000 |
2012/09/27 | 590 | 591 | 570 | 574 | 113,000 |
2012/09/26 | 562 | 583 | 560 | 583 | 86,000 |
2012/09/25 | 543 | 566 | 543 | 566 | 91,500 |
2012/09/24 | 555 | 555 | 540 | 546 | 51,000 |
2012/09/21 | 543 | 559 | 543 | 555 | 50,000 |
2012/09/20 | 534 | 543 | 534 | 537 | 23,000 |
2012/09/19 | 536 | 539 | 530 | 534 | 55,500 |
2012/09/18 | 529 | 540 | 528 | 528 | 42,000 |
2012/09/14 | 553 | 553 | 525 | 531 | 84,500 |
2012/09/13 | 556 | 556 | 544 | 549 | 39,500 |
2012/09/12 | 553 | 558 | 553 | 555 | 29,000 |
2012/09/11 | 542 | 554 | 538 | 552 | 42,500 |
2012/09/10 | 527 | 542 | 524 | 542 | 26,000 |
2012/09/07 | 529 | 534 | 522 | 526 | 54,000 |
2012/09/06 | 525 | 529 | 520 | 523 | 68,500 |
2012/09/05 | 523 | 526 | 521 | 524 | 33,500 |
2012/09/04 | 545 | 545 | 527 | 530 | 39,000 |
2012/09/03 | 547 | 548 | 543 | 544 | 111,500 |
2012/08/31 | 543 | 545 | 539 | 543 | 38,500 |
2012/08/30 | 537 | 546 | 536 | 545 | 52,000 |
2012/08/29 | 519 | 539 | 514 | 537 | 65,000 |
2012/08/28 | 525 | 528 | 515 | 516 | 78,500 |
2012/08/27 | 526 | 533 | 520 | 520 | 76,000 |
2012/08/24 | 537 | 540 | 522 | 526 | 87,000 |
2012/08/23 | 542 | 546 | 536 | 536 | 74,000 |
2012/08/22 | 562 | 563 | 544 | 546 | 56,500 |
2012/08/21 | 561 | 569 | 561 | 566 | 35,500 |
2012/08/20 | 560 | 563 | 553 | 560 | 31,000 |
2012/08/17 | 571 | 571 | 558 | 560 | 38,500 |
2012/08/16 | 558 | 573 | 552 | 572 | 54,500 |
2012/08/15 | 562 | 564 | 553 | 558 | 70,000 |
2012/08/14 | 551 | 565 | 547 | 562 | 68,500 |
2012/08/13 | 550 | 552 | 549 | 550 | 24,000 |
2012/08/10 | 547 | 550 | 545 | 549 | 55,500 |
2012/08/09 | 546 | 547 | 543 | 546 | 45,000 |
2012/08/08 | 526 | 540 | 526 | 539 | 96,500 |
2012/08/07 | 521 | 526 | 521 | 525 | 24,000 |
2012/08/06 | 513 | 524 | 513 | 523 | 17,000 |
2012/08/03 | 505 | 512 | 504 | 509 | 35,000 |
2012/08/02 | 507 | 512 | 506 | 508 | 27,000 |
2012/08/01 | 505 | 509 | 501 | 505 | 41,000 |
2012/07/31 | 510 | 513 | 501 | 508 | 45,000 |
2012/07/30 | 505 | 514 | 501 | 514 | 31,500 |
2012/07/27 | 513 | 515 | 501 | 507 | 54,500 |
2012/07/26 | 505 | 507 | 501 | 503 | 46,500 |
2012/07/25 | 504 | 526 | 500 | 501 | 59,500 |
2012/07/24 | 516 | 518 | 503 | 503 | 33,500 |
2012/07/23 | 512 | 525 | 509 | 513 | 34,000 |
2012/07/20 | 540 | 540 | 518 | 518 | 71,500 |
2012/07/19 | 554 | 557 | 541 | 542 | 24,500 |
2012/07/18 | 541 | 546 | 534 | 538 | 44,000 |
2012/07/17 | 562 | 562 | 543 | 544 | 49,000 |
2012/07/13 | 541 | 560 | 541 | 559 | 53,500 |
2012/07/12 | 544 | 554 | 543 | 543 | 69,500 |
2012/07/11 | 546 | 555 | 546 | 552 | 49,000 |
2012/07/10 | 548 | 559 | 546 | 549 | 103,000 |
2012/07/09 | 545 | 554 | 542 | 545 | 38,500 |
2012/07/06 | 548 | 550 | 543 | 544 | 62,500 |
2012/07/05 | 542 | 550 | 540 | 546 | 40,500 |
2012/07/04 | 545 | 550 | 542 | 545 | 82,500 |
2012/07/03 | 537 | 546 | 534 | 541 | 58,000 |
2012/07/02 | 541 | 543 | 531 | 533 | 71,000 |
2012/06/29 | 523 | 540 | 519 | 531 | 101,500 |
2012/06/28 | 527 | 531 | 518 | 524 | 88,500 |
2012/06/27 | 512 | 517 | 502 | 517 | 67,000 |
2012/06/26 | 500 | 507 | 500 | 506 | 80,000 |
2012/06/25 | 497 | 500 | 494 | 494 | 29,000 |
2012/06/22 | 501 | 502 | 496 | 500 | 8,000 |
2012/06/21 | 498 | 505 | 497 | 503 | 23,500 |
2012/06/20 | 480 | 497 | 480 | 490 | 60,000 |
2012/06/19 | 486 | 489 | 481 | 481 | 55,000 |
2012/06/18 | 483 | 491 | 481 | 488 | 104,500 |
2012/06/15 | 484 | 491 | 480 | 483 | 61,500 |
2012/06/14 | 484 | 490 | 484 | 487 | 73,000 |
2012/06/13 | 495 | 495 | 480 | 492 | 97,500 |
2012/06/12 | 507 | 507 | 491 | 496 | 85,500 |
2012/06/11 | 504 | 507 | 496 | 503 | 94,000 |
2012/06/08 | 505 | 509 | 495 | 505 | 130,500 |
2012/06/07 | 504 | 510 | 493 | 508 | 92,500 |
2012/06/06 | 495 | 502 | 489 | 501 | 54,500 |
2012/06/05 | 498 | 499 | 492 | 497 | 45,500 |
2012/06/04 | 482 | 504 | 482 | 499 | 63,500 |
2012/06/01 | 495 | 510 | 491 | 495 | 89,500 |
2012/05/31 | 507 | 515 | 493 | 502 | 153,000 |
2012/05/30 | 505 | 519 | 505 | 515 | 72,000 |
2012/05/29 | 513 | 514 | 504 | 512 | 64,000 |
2012/05/28 | 522 | 527 | 511 | 513 | 39,000 |
2012/05/25 | 520 | 530 | 509 | 530 | 75,000 |
2012/05/24 | 510 | 515 | 509 | 514 | 32,500 |
2012/05/23 | 515 | 515 | 506 | 512 | 65,500 |
2012/05/22 | 540 | 540 | 515 | 516 | 68,500 |
2012/05/21 | 518 | 551 | 518 | 545 | 67,000 |
2012/05/18 | 515 | 521 | 508 | 518 | 66,000 |
2012/05/17 | 516 | 525 | 513 | 522 | 54,500 |
2012/05/16 | 527 | 534 | 506 | 526 | 93,000 |
2012/05/15 | 530 | 530 | 510 | 527 | 64,000 |
2012/05/14 | 543 | 553 | 540 | 540 | 36,000 |
2012/05/11 | 565 | 565 | 550 | 552 | 72,500 |
2012/05/10 | 551 | 563 | 551 | 557 | 30,000 |
2012/05/09 | 562 | 563 | 553 | 557 | 63,000 |
2012/05/08 | 564 | 566 | 563 | 564 | 34,000 |
2012/05/07 | 558 | 568 | 556 | 560 | 70,000 |
2012/05/02 | 566 | 570 | 555 | 568 | 63,000 |
2012/05/01 | 575 | 575 | 562 | 562 | 32,500 |
2012/04/27 | 587 | 587 | 574 | 579 | 66,500 |
2012/04/26 | 578 | 585 | 572 | 577 | 88,500 |
2012/04/25 | 564 | 578 | 561 | 578 | 50,500 |
2012/04/24 | 559 | 564 | 558 | 561 | 65,500 |
2012/04/23 | 561 | 567 | 560 | 561 | 77,500 |
2012/04/20 | 557 | 566 | 550 | 562 | 158,000 |
2012/04/19 | 557 | 561 | 553 | 557 | 87,000 |
2012/04/18 | 559 | 560 | 555 | 557 | 59,000 |
2012/04/17 | 548 | 558 | 540 | 554 | 24,000 |
2012/04/16 | 546 | 558 | 546 | 548 | 33,500 |
2012/04/13 | 547 | 557 | 538 | 552 | 48,500 |
2012/04/12 | 562 | 563 | 546 | 547 | 55,000 |
2012/04/11 | 547 | 571 | 545 | 561 | 91,000 |
2012/04/10 | 556 | 561 | 546 | 557 | 46,500 |
2012/04/09 | 560 | 569 | 556 | 560 | 38,000 |
2012/04/06 | 561 | 566 | 558 | 562 | 51,500 |
2012/04/05 | 575 | 579 | 562 | 562 | 36,000 |
2012/04/04 | 590 | 593 | 570 | 573 | 78,500 |
2012/04/03 | 593 | 593 | 584 | 585 | 34,000 |
2012/04/02 | 584 | 592 | 581 | 592 | 65,500 |
2012/03/30 | 590 | 597 | 589 | 591 | 141,500 |
2012/03/29 | 570 | 592 | 565 | 580 | 84,500 |
2012/03/28 | 568 | 571 | 557 | 571 | 78,500 |
2012/03/27 | 542 | 563 | 542 | 563 | 94,000 |
2012/03/26 | 548 | 550 | 537 | 539 | 91,500 |
2012/03/23 | 550 | 559 | 549 | 554 | 33,000 |
2012/03/22 | 555 | 564 | 551 | 559 | 37,500 |
2012/03/21 | 565 | 565 | 555 | 555 | 60,500 |
2012/03/19 | 574 | 574 | 565 | 566 | 90,000 |
2012/03/16 | 582 | 584 | 576 | 579 | 34,500 |
2012/03/15 | 555 | 587 | 554 | 582 | 105,500 |
2012/03/14 | 566 | 573 | 549 | 549 | 69,500 |
2012/03/13 | 560 | 567 | 560 | 565 | 51,000 |
2012/03/12 | 565 | 565 | 559 | 559 | 14,500 |
2012/03/09 | 558 | 568 | 553 | 568 | 114,000 |
2012/03/08 | 555 | 555 | 548 | 548 | 65,500 |
2012/03/07 | 562 | 566 | 553 | 555 | 90,500 |
2012/03/06 | 559 | 566 | 558 | 560 | 56,000 |
2012/03/05 | 554 | 561 | 553 | 556 | 52,500 |
2012/03/02 | 547 | 553 | 547 | 549 | 59,500 |
2012/03/01 | 546 | 553 | 536 | 540 | 60,000 |
2012/02/29 | 541 | 561 | 541 | 546 | 119,000 |
2012/02/28 | 522 | 535 | 522 | 532 | 134,000 |
2012/02/27 | 525 | 525 | 515 | 521 | 91,500 |
2012/02/24 | 545 | 545 | 531 | 533 | 62,500 |
2012/02/23 | 549 | 549 | 542 | 544 | 68,000 |
2012/02/22 | 525 | 538 | 521 | 534 | 74,000 |
2012/02/21 | 523 | 527 | 522 | 523 | 42,500 |
2012/02/20 | 522 | 526 | 516 | 523 | 39,000 |
2012/02/17 | 529 | 529 | 517 | 522 | 45,000 |
2012/02/16 | 523 | 531 | 523 | 531 | 44,500 |
2012/02/15 | 516 | 529 | 509 | 529 | 109,500 |
2012/02/14 | 501 | 515 | 499 | 515 | 49,000 |
2012/02/13 | 505 | 510 | 495 | 501 | 84,000 |
2012/02/10 | 513 | 523 | 506 | 509 | 81,500 |
2012/02/09 | 516 | 518 | 504 | 505 | 31,500 |
2012/02/08 | 514 | 515 | 510 | 515 | 18,500 |
2012/02/07 | 511 | 517 | 511 | 516 | 10,000 |
2012/02/06 | 512 | 517 | 507 | 510 | 31,500 |
2012/02/03 | 515 | 518 | 511 | 511 | 18,000 |
2012/02/02 | 520 | 520 | 509 | 515 | 21,000 |
2012/02/01 | 507 | 516 | 503 | 516 | 30,000 |
2012/01/31 | 519 | 519 | 504 | 511 | 57,500 |
2012/01/30 | 517 | 522 | 517 | 519 | 46,500 |
2012/01/27 | 520 | 523 | 518 | 523 | 39,000 |
2012/01/26 | 511 | 519 | 507 | 519 | 32,000 |
2012/01/25 | 511 | 511 | 506 | 509 | 20,500 |
2012/01/24 | 509 | 514 | 502 | 507 | 35,500 |
2012/01/23 | 514 | 514 | 510 | 512 | 13,000 |
2012/01/20 | 506 | 514 | 506 | 509 | 39,000 |
2012/01/19 | 516 | 519 | 508 | 509 | 52,000 |
2012/01/18 | 521 | 522 | 515 | 516 | 92,500 |
2012/01/17 | 517 | 523 | 517 | 522 | 36,500 |
2012/01/16 | 518 | 521 | 516 | 521 | 30,500 |
2012/01/13 | 514 | 518 | 513 | 518 | 51,000 |
2012/01/12 | 518 | 521 | 514 | 514 | 69,500 |
2012/01/11 | 519 | 520 | 517 | 518 | 57,000 |
2012/01/10 | 516 | 529 | 516 | 522 | 99,500 |
2012/01/06 | 517 | 522 | 514 | 514 | 80,000 |
2012/01/05 | 515 | 519 | 513 | 514 | 58,500 |
2012/01/04 | 497 | 519 | 497 | 514 | 127,500 |