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 |
---|---|---|---|---|---|
2015/12/30 | 777 | 784 | 773 | 776 | 36,300 |
2015/12/29 | 767 | 777 | 756 | 769 | 53,700 |
2015/12/28 | 765 | 772 | 765 | 767 | 40,900 |
2015/12/25 | 775 | 775 | 750 | 757 | 48,500 |
2015/12/24 | 773 | 773 | 760 | 760 | 54,800 |
2015/12/22 | 756 | 762 | 754 | 759 | 29,500 |
2015/12/21 | 757 | 764 | 742 | 754 | 68,400 |
2015/12/18 | 773 | 777 | 757 | 760 | 133,900 |
2015/12/17 | 772 | 783 | 762 | 767 | 79,000 |
2015/12/16 | 765 | 769 | 746 | 753 | 234,000 |
2015/12/15 | 768 | 773 | 759 | 760 | 51,200 |
2015/12/14 | 768 | 774 | 748 | 770 | 101,900 |
2015/12/11 | 761 | 785 | 761 | 775 | 178,200 |
2015/12/10 | 800 | 800 | 775 | 776 | 155,100 |
2015/12/09 | 806 | 809 | 802 | 803 | 60,700 |
2015/12/08 | 813 | 813 | 802 | 806 | 61,000 |
2015/12/07 | 810 | 816 | 806 | 807 | 67,200 |
2015/12/04 | 805 | 809 | 796 | 806 | 77,700 |
2015/12/03 | 820 | 823 | 812 | 815 | 110,200 |
2015/12/02 | 837 | 840 | 825 | 826 | 78,200 |
2015/12/01 | 837 | 843 | 829 | 834 | 39,300 |
2015/11/30 | 845 | 845 | 828 | 834 | 38,300 |
2015/11/27 | 850 | 850 | 827 | 832 | 50,200 |
2015/11/26 | 844 | 846 | 835 | 837 | 32,700 |
2015/11/25 | 837 | 845 | 833 | 835 | 42,800 |
2015/11/24 | 831 | 840 | 831 | 840 | 60,000 |
2015/11/20 | 844 | 846 | 832 | 839 | 35,500 |
2015/11/19 | 855 | 855 | 834 | 841 | 79,100 |
2015/11/18 | 858 | 858 | 825 | 826 | 87,500 |
2015/11/17 | 852 | 856 | 841 | 854 | 87,900 |
2015/11/16 | 818 | 844 | 815 | 835 | 56,400 |
2015/11/13 | 853 | 856 | 833 | 839 | 55,700 |
2015/11/12 | 849 | 860 | 847 | 858 | 58,500 |
2015/11/11 | 835 | 850 | 832 | 848 | 61,900 |
2015/11/10 | 823 | 850 | 823 | 839 | 115,700 |
2015/11/09 | 836 | 844 | 826 | 839 | 139,200 |
2015/11/06 | 808 | 840 | 801 | 834 | 65,200 |
2015/11/05 | 798 | 814 | 794 | 799 | 56,000 |
2015/11/04 | 808 | 808 | 783 | 788 | 71,000 |
2015/11/02 | 803 | 803 | 781 | 787 | 95,400 |
2015/10/30 | 813 | 829 | 809 | 817 | 87,400 |
2015/10/29 | 816 | 826 | 808 | 824 | 53,300 |
2015/10/28 | 821 | 821 | 806 | 813 | 49,700 |
2015/10/27 | 817 | 825 | 811 | 812 | 34,200 |
2015/10/26 | 834 | 835 | 817 | 821 | 54,600 |
2015/10/23 | 830 | 833 | 819 | 828 | 76,900 |
2015/10/22 | 796 | 815 | 796 | 806 | 43,600 |
2015/10/21 | 794 | 809 | 794 | 805 | 53,500 |
2015/10/20 | 803 | 811 | 787 | 798 | 57,900 |
2015/10/19 | 809 | 813 | 800 | 809 | 25,300 |
2015/10/16 | 820 | 835 | 810 | 812 | 71,500 |
2015/10/15 | 789 | 811 | 789 | 811 | 58,700 |
2015/10/14 | 815 | 815 | 785 | 786 | 106,400 |
2015/10/13 | 781 | 819 | 781 | 818 | 109,100 |
2015/10/09 | 785 | 788 | 766 | 781 | 103,400 |
2015/10/08 | 782 | 796 | 776 | 780 | 75,500 |
2015/10/07 | 784 | 793 | 774 | 784 | 79,200 |
2015/10/06 | 763 | 794 | 763 | 779 | 151,000 |
2015/10/05 | 760 | 764 | 749 | 753 | 152,400 |
2015/10/02 | 769 | 769 | 754 | 756 | 138,200 |
2015/10/01 | 780 | 781 | 768 | 769 | 94,200 |
2015/09/30 | 774 | 790 | 766 | 775 | 219,000 |
2015/09/29 | 778 | 781 | 759 | 759 | 119,800 |
2015/09/28 | 804 | 804 | 777 | 787 | 74,900 |
2015/09/25 | 779 | 792 | 773 | 784 | 231,300 |
2015/09/24 | 781 | 801 | 762 | 763 | 201,900 |
2015/09/18 | 811 | 817 | 803 | 803 | 171,300 |
2015/09/17 | 807 | 842 | 803 | 820 | 275,700 |
2015/09/16 | 798 | 807 | 784 | 792 | 76,700 |
2015/09/15 | 789 | 811 | 787 | 793 | 83,000 |
2015/09/14 | 775 | 792 | 771 | 780 | 115,600 |
2015/09/11 | 753 | 774 | 753 | 760 | 229,500 |
2015/09/10 | 762 | 779 | 761 | 768 | 166,900 |
2015/09/09 | 772 | 783 | 756 | 770 | 160,900 |
2015/09/08 | 767 | 768 | 750 | 751 | 79,300 |
2015/09/07 | 771 | 783 | 760 | 765 | 70,000 |
2015/09/04 | 793 | 802 | 770 | 775 | 120,600 |
2015/09/03 | 797 | 818 | 782 | 784 | 78,700 |
2015/09/02 | 796 | 810 | 789 | 793 | 108,400 |
2015/09/01 | 836 | 845 | 803 | 808 | 159,100 |
2015/08/31 | 845 | 845 | 818 | 838 | 118,700 |
2015/08/28 | 862 | 862 | 824 | 848 | 141,500 |
2015/08/27 | 835 | 835 | 804 | 812 | 144,600 |
2015/08/26 | 765 | 806 | 765 | 802 | 129,900 |
2015/08/25 | 721 | 818 | 721 | 765 | 204,600 |
2015/08/24 | 779 | 795 | 756 | 765 | 181,300 |
2015/08/21 | 823 | 840 | 808 | 809 | 165,700 |
2015/08/20 | 872 | 880 | 850 | 850 | 76,200 |
2015/08/19 | 884 | 895 | 876 | 879 | 46,200 |
2015/08/18 | 906 | 910 | 882 | 891 | 48,200 |
2015/08/17 | 910 | 914 | 899 | 906 | 51,400 |
2015/08/14 | 895 | 912 | 889 | 910 | 55,500 |
2015/08/13 | 875 | 900 | 875 | 895 | 47,800 |
2015/08/12 | 916 | 923 | 872 | 881 | 107,300 |
2015/08/11 | 958 | 958 | 909 | 923 | 77,600 |
2015/08/10 | 924 | 958 | 922 | 956 | 58,100 |
2015/08/07 | 911 | 943 | 907 | 922 | 72,100 |
2015/08/06 | 950 | 957 | 926 | 926 | 118,900 |
2015/08/05 | 911 | 932 | 894 | 927 | 127,900 |
2015/08/04 | 898 | 951 | 892 | 911 | 222,700 |
2015/08/03 | 880 | 888 | 871 | 883 | 27,100 |
2015/07/31 | 871 | 889 | 870 | 889 | 62,400 |
2015/07/30 | 863 | 871 | 862 | 866 | 36,400 |
2015/07/29 | 859 | 867 | 852 | 860 | 42,300 |
2015/07/28 | 857 | 889 | 854 | 859 | 115,000 |
2015/07/27 | 865 | 865 | 847 | 851 | 60,200 |
2015/07/24 | 852 | 870 | 852 | 865 | 48,200 |
2015/07/23 | 846 | 856 | 842 | 853 | 55,800 |
2015/07/22 | 851 | 860 | 847 | 848 | 41,800 |
2015/07/21 | 858 | 865 | 856 | 860 | 29,200 |
2015/07/17 | 864 | 864 | 850 | 857 | 19,800 |
2015/07/16 | 865 | 865 | 853 | 860 | 56,600 |
2015/07/15 | 861 | 868 | 851 | 860 | 70,500 |
2015/07/14 | 863 | 866 | 853 | 856 | 33,500 |
2015/07/13 | 837 | 856 | 833 | 846 | 40,900 |
2015/07/10 | 823 | 847 | 812 | 830 | 138,500 |
2015/07/09 | 820 | 830 | 801 | 822 | 104,400 |
2015/07/08 | 836 | 842 | 826 | 826 | 87,100 |
2015/07/07 | 833 | 855 | 833 | 843 | 56,200 |
2015/07/06 | 828 | 837 | 824 | 826 | 64,500 |
2015/07/03 | 851 | 853 | 840 | 845 | 44,200 |
2015/07/02 | 859 | 863 | 844 | 851 | 47,400 |
2015/07/01 | 855 | 860 | 845 | 847 | 43,500 |
2015/06/30 | 856 | 870 | 851 | 855 | 78,200 |
2015/06/29 | 860 | 868 | 855 | 856 | 60,800 |
2015/06/26 | 883 | 886 | 865 | 868 | 110,700 |
2015/06/25 | 892 | 900 | 881 | 884 | 80,100 |
2015/06/24 | 892 | 910 | 881 | 899 | 114,300 |
2015/06/23 | 880 | 894 | 868 | 892 | 106,500 |
2015/06/22 | 847 | 875 | 844 | 868 | 63,500 |
2015/06/19 | 875 | 880 | 854 | 854 | 98,500 |
2015/06/18 | 867 | 875 | 860 | 866 | 46,100 |
2015/06/17 | 857 | 874 | 848 | 869 | 61,800 |
2015/06/16 | 864 | 873 | 858 | 858 | 43,500 |
2015/06/15 | 878 | 887 | 862 | 866 | 59,600 |
2015/06/12 | 889 | 900 | 877 | 892 | 322,800 |
2015/06/11 | 849 | 878 | 849 | 864 | 151,800 |
2015/06/10 | 822 | 855 | 822 | 847 | 140,100 |
2015/06/09 | 819 | 832 | 817 | 822 | 63,900 |
2015/06/08 | 824 | 832 | 817 | 823 | 78,900 |
2015/06/05 | 826 | 831 | 821 | 822 | 94,500 |
2015/06/04 | 845 | 845 | 828 | 839 | 83,700 |
2015/06/03 | 832 | 843 | 823 | 843 | 105,300 |
2015/06/02 | 834 | 838 | 824 | 835 | 94,800 |
2015/06/01 | 829 | 845 | 829 | 836 | 80,100 |
2015/05/29 | 851 | 853 | 837 | 840 | 98,700 |
2015/05/28 | 853 | 857 | 842 | 854 | 56,800 |
2015/05/27 | 845 | 855 | 838 | 853 | 87,400 |
2015/05/26 | 850 | 854 | 840 | 847 | 56,500 |
2015/05/25 | 831 | 844 | 831 | 840 | 60,800 |
2015/05/22 | 834 | 834 | 822 | 831 | 54,600 |
2015/05/21 | 845 | 851 | 832 | 840 | 90,900 |
2015/05/20 | 851 | 854 | 845 | 854 | 65,800 |
2015/05/19 | 850 | 854 | 846 | 851 | 62,200 |
2015/05/18 | 840 | 850 | 834 | 850 | 74,500 |
2015/05/15 | 836 | 840 | 828 | 837 | 65,300 |
2015/05/14 | 819 | 844 | 808 | 840 | 141,000 |
2015/05/13 | 807 | 833 | 805 | 819 | 126,000 |
2015/05/12 | 775 | 799 | 774 | 798 | 88,200 |
2015/05/11 | 778 | 787 | 772 | 779 | 71,300 |
2015/05/08 | 765 | 770 | 760 | 763 | 69,700 |
2015/05/07 | 770 | 784 | 766 | 767 | 66,400 |
2015/05/01 | 771 | 777 | 754 | 774 | 144,000 |
2015/04/30 | 800 | 804 | 781 | 781 | 95,500 |
2015/04/28 | 803 | 819 | 799 | 805 | 116,100 |
2015/04/27 | 799 | 800 | 794 | 800 | 58,500 |
2015/04/24 | 795 | 799 | 793 | 795 | 59,500 |
2015/04/23 | 797 | 800 | 788 | 791 | 55,700 |
2015/04/22 | 791 | 800 | 783 | 793 | 41,200 |
2015/04/21 | 779 | 789 | 775 | 782 | 111,800 |
2015/04/20 | 793 | 796 | 777 | 779 | 55,500 |
2015/04/17 | 800 | 810 | 796 | 797 | 114,800 |
2015/04/16 | 800 | 801 | 792 | 801 | 81,700 |
2015/04/15 | 793 | 800 | 790 | 792 | 41,000 |
2015/04/14 | 797 | 800 | 792 | 797 | 76,600 |
2015/04/13 | 793 | 797 | 781 | 797 | 92,900 |
2015/04/10 | 790 | 790 | 773 | 785 | 117,700 |
2015/04/09 | 783 | 792 | 779 | 781 | 67,100 |
2015/04/08 | 787 | 794 | 779 | 782 | 86,700 |
2015/04/07 | 783 | 795 | 780 | 785 | 68,200 |
2015/04/06 | 787 | 795 | 784 | 785 | 44,300 |
2015/04/03 | 809 | 812 | 793 | 795 | 44,300 |
2015/04/02 | 800 | 811 | 789 | 800 | 207,900 |
2015/04/01 | 782 | 798 | 781 | 792 | 110,300 |
2015/03/31 | 807 | 819 | 792 | 796 | 161,000 |
2015/03/30 | 799 | 805 | 791 | 796 | 109,100 |
2015/03/27 | 797 | 808 | 787 | 791 | 115,900 |
2015/03/26 | 790 | 800 | 781 | 789 | 76,000 |
2015/03/25 | 796 | 809 | 795 | 797 | 97,700 |
2015/03/24 | 817 | 822 | 798 | 806 | 141,400 |
2015/03/23 | 841 | 846 | 815 | 829 | 82,900 |
2015/03/20 | 825 | 825 | 810 | 813 | 83,300 |
2015/03/19 | 818 | 828 | 807 | 823 | 87,400 |
2015/03/18 | 815 | 831 | 815 | 830 | 108,800 |
2015/03/17 | 837 | 838 | 816 | 819 | 94,400 |
2015/03/16 | 840 | 840 | 819 | 822 | 95,800 |
2015/03/13 | 867 | 867 | 836 | 840 | 223,500 |
2015/03/12 | 835 | 850 | 832 | 841 | 92,900 |
2015/03/11 | 832 | 839 | 823 | 826 | 109,100 |
2015/03/10 | 832 | 844 | 818 | 829 | 108,200 |
2015/03/09 | 865 | 865 | 815 | 828 | 142,000 |
2015/03/06 | 860 | 870 | 846 | 867 | 106,900 |
2015/03/05 | 851 | 863 | 840 | 860 | 111,900 |
2015/03/04 | 854 | 855 | 834 | 850 | 153,400 |
2015/03/03 | 831 | 849 | 819 | 839 | 67,500 |
2015/03/02 | 851 | 860 | 829 | 831 | 98,000 |
2015/02/27 | 855 | 857 | 845 | 852 | 98,700 |
2015/02/26 | 852 | 856 | 840 | 855 | 82,800 |
2015/02/25 | 860 | 865 | 848 | 852 | 39,300 |
2015/02/24 | 850 | 859 | 849 | 858 | 157,300 |
2015/02/23 | 847 | 849 | 840 | 845 | 60,300 |
2015/02/20 | 842 | 849 | 827 | 847 | 106,800 |
2015/02/19 | 828 | 850 | 824 | 841 | 142,800 |
2015/02/18 | 819 | 830 | 810 | 819 | 111,500 |
2015/02/17 | 824 | 825 | 815 | 822 | 73,200 |
2015/02/16 | 825 | 830 | 815 | 824 | 75,500 |
2015/02/13 | 826 | 828 | 812 | 825 | 88,900 |
2015/02/12 | 809 | 820 | 803 | 810 | 106,500 |
2015/02/10 | 793 | 799 | 779 | 799 | 68,700 |
2015/02/09 | 777 | 809 | 760 | 809 | 157,100 |
2015/02/06 | 767 | 767 | 749 | 758 | 30,700 |
2015/02/05 | 769 | 770 | 750 | 754 | 28,800 |
2015/02/04 | 741 | 765 | 739 | 763 | 44,400 |
2015/02/03 | 750 | 750 | 730 | 734 | 48,200 |
2015/02/02 | 748 | 751 | 738 | 740 | 32,300 |
2015/01/30 | 760 | 770 | 748 | 756 | 57,900 |
2015/01/29 | 754 | 760 | 751 | 752 | 29,000 |
2015/01/28 | 748 | 763 | 747 | 762 | 43,700 |
2015/01/27 | 740 | 749 | 734 | 749 | 57,700 |
2015/01/26 | 725 | 734 | 725 | 733 | 22,400 |
2015/01/23 | 723 | 733 | 720 | 733 | 56,000 |
2015/01/22 | 719 | 720 | 711 | 718 | 49,900 |
2015/01/21 | 740 | 740 | 716 | 718 | 56,500 |
2015/01/20 | 732 | 742 | 725 | 741 | 50,500 |
2015/01/19 | 730 | 732 | 720 | 728 | 30,100 |
2015/01/16 | 725 | 737 | 713 | 726 | 58,300 |
2015/01/15 | 731 | 748 | 730 | 746 | 36,600 |
2015/01/14 | 725 | 737 | 723 | 728 | 39,500 |
2015/01/13 | 730 | 733 | 720 | 728 | 65,100 |
2015/01/09 | 730 | 743 | 728 | 733 | 50,100 |
2015/01/08 | 719 | 733 | 719 | 728 | 63,000 |
2015/01/07 | 714 | 734 | 713 | 726 | 38,900 |
2015/01/06 | 744 | 744 | 729 | 729 | 62,400 |
2015/01/05 | 750 | 761 | 745 | 752 | 38,200 |