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 |
---|---|---|---|---|---|
2018/12/28 | 868 | 871 | 843 | 852 | 135,000 |
2018/12/27 | 838 | 859 | 835 | 857 | 162,900 |
2018/12/26 | 805 | 838 | 804 | 818 | 97,000 |
2018/12/25 | 840 | 840 | 801 | 812 | 94,000 |
2018/12/21 | 894 | 896 | 837 | 837 | 238,300 |
2018/12/20 | 900 | 908 | 889 | 894 | 129,000 |
2018/12/19 | 935 | 936 | 904 | 907 | 94,500 |
2018/12/18 | 937 | 949 | 929 | 933 | 129,300 |
2018/12/17 | 953 | 962 | 943 | 949 | 89,200 |
2018/12/14 | 937 | 949 | 933 | 942 | 116,000 |
2018/12/13 | 941 | 949 | 930 | 937 | 125,600 |
2018/12/12 | 943 | 951 | 936 | 941 | 127,000 |
2018/12/11 | 930 | 940 | 926 | 928 | 64,200 |
2018/12/10 | 920 | 943 | 920 | 932 | 85,900 |
2018/12/07 | 934 | 955 | 934 | 947 | 113,200 |
2018/12/06 | 930 | 937 | 918 | 937 | 141,700 |
2018/12/05 | 936 | 949 | 932 | 941 | 120,100 |
2018/12/04 | 989 | 994 | 958 | 960 | 101,100 |
2018/12/03 | 977 | 993 | 968 | 992 | 81,100 |
2018/11/30 | 978 | 983 | 956 | 977 | 137,900 |
2018/11/29 | 982 | 996 | 974 | 981 | 80,000 |
2018/11/28 | 971 | 977 | 944 | 967 | 191,500 |
2018/11/27 | 974 | 999 | 969 | 991 | 92,800 |
2018/11/26 | 945 | 982 | 945 | 980 | 93,300 |
2018/11/22 | 948 | 965 | 938 | 960 | 86,400 |
2018/11/21 | 933 | 958 | 933 | 952 | 110,400 |
2018/11/20 | 973 | 977 | 952 | 960 | 135,700 |
2018/11/19 | 991 | 1,003 | 986 | 988 | 61,300 |
2018/11/16 | 990 | 1,008 | 986 | 1,008 | 84,600 |
2018/11/15 | 976 | 998 | 976 | 997 | 81,600 |
2018/11/14 | 984 | 998 | 981 | 987 | 91,900 |
2018/11/13 | 981 | 986 | 967 | 986 | 85,900 |
2018/11/12 | 1,017 | 1,025 | 999 | 1,004 | 65,500 |
2018/11/09 | 1,019 | 1,032 | 1,012 | 1,025 | 87,000 |
2018/11/08 | 974 | 1,027 | 972 | 1,021 | 99,400 |
2018/11/07 | 969 | 975 | 955 | 959 | 71,500 |
2018/11/06 | 932 | 974 | 932 | 968 | 108,800 |
2018/11/05 | 936 | 940 | 923 | 930 | 90,200 |
2018/11/02 | 958 | 966 | 933 | 943 | 118,500 |
2018/11/01 | 964 | 975 | 957 | 964 | 87,800 |
2018/10/31 | 984 | 992 | 969 | 976 | 88,200 |
2018/10/30 | 959 | 999 | 957 | 992 | 169,800 |
2018/10/29 | 960 | 971 | 953 | 960 | 76,900 |
2018/10/26 | 960 | 962 | 934 | 944 | 110,600 |
2018/10/25 | 948 | 952 | 931 | 935 | 87,300 |
2018/10/24 | 943 | 968 | 941 | 963 | 94,000 |
2018/10/23 | 974 | 974 | 943 | 943 | 113,300 |
2018/10/22 | 953 | 990 | 953 | 980 | 99,000 |
2018/10/19 | 943 | 960 | 943 | 956 | 75,800 |
2018/10/18 | 950 | 962 | 944 | 947 | 73,100 |
2018/10/17 | 940 | 963 | 940 | 950 | 90,200 |
2018/10/16 | 909 | 946 | 907 | 940 | 208,400 |
2018/10/15 | 914 | 924 | 902 | 902 | 113,800 |
2018/10/12 | 941 | 941 | 926 | 929 | 112,300 |
2018/10/11 | 948 | 953 | 936 | 941 | 108,300 |
2018/10/10 | 958 | 976 | 956 | 971 | 92,500 |
2018/10/09 | 965 | 971 | 953 | 955 | 72,500 |
2018/10/05 | 975 | 983 | 970 | 975 | 68,900 |
2018/10/04 | 989 | 992 | 964 | 973 | 95,000 |
2018/10/03 | 994 | 1,004 | 981 | 982 | 66,600 |
2018/10/02 | 1,004 | 1,007 | 991 | 994 | 163,300 |
2018/10/01 | 1,010 | 1,022 | 1,006 | 1,015 | 66,000 |
2018/09/28 | 1,023 | 1,027 | 998 | 1,007 | 120,200 |
2018/09/27 | 1,037 | 1,037 | 1,011 | 1,016 | 134,000 |
2018/09/26 | 1,012 | 1,049 | 1,012 | 1,046 | 183,100 |
2018/09/25 | 972 | 1,022 | 965 | 1,020 | 260,900 |
2018/09/21 | 964 | 971 | 951 | 961 | 214,500 |
2018/09/20 | 959 | 965 | 946 | 956 | 116,700 |
2018/09/19 | 957 | 959 | 933 | 948 | 158,400 |
2018/09/18 | 915 | 949 | 913 | 946 | 140,400 |
2018/09/14 | 905 | 926 | 904 | 919 | 162,100 |
2018/09/13 | 886 | 904 | 886 | 899 | 103,700 |
2018/09/12 | 903 | 905 | 877 | 884 | 103,200 |
2018/09/11 | 899 | 901 | 888 | 898 | 98,400 |
2018/09/10 | 906 | 922 | 894 | 897 | 101,700 |
2018/09/07 | 905 | 921 | 904 | 906 | 83,500 |
2018/09/06 | 903 | 917 | 903 | 913 | 107,700 |
2018/09/05 | 904 | 913 | 897 | 903 | 138,100 |
2018/09/04 | 906 | 917 | 902 | 902 | 107,700 |
2018/09/03 | 916 | 922 | 903 | 906 | 110,200 |
2018/08/31 | 933 | 948 | 914 | 914 | 155,100 |
2018/08/30 | 958 | 960 | 936 | 936 | 94,700 |
2018/08/29 | 958 | 961 | 949 | 949 | 82,400 |
2018/08/28 | 960 | 963 | 943 | 943 | 87,700 |
2018/08/27 | 946 | 964 | 940 | 958 | 104,100 |
2018/08/24 | 958 | 960 | 944 | 946 | 102,500 |
2018/08/23 | 935 | 951 | 935 | 948 | 84,200 |
2018/08/22 | 923 | 933 | 916 | 929 | 82,000 |
2018/08/21 | 928 | 937 | 921 | 929 | 106,300 |
2018/08/20 | 934 | 949 | 923 | 925 | 139,800 |
2018/08/17 | 946 | 959 | 933 | 937 | 145,000 |
2018/08/16 | 964 | 966 | 949 | 955 | 143,900 |
2018/08/15 | 977 | 993 | 965 | 979 | 148,800 |
2018/08/14 | 964 | 1,004 | 956 | 990 | 138,800 |
2018/08/13 | 943 | 969 | 942 | 960 | 237,900 |
2018/08/10 | 923 | 937 | 923 | 928 | 138,900 |
2018/08/09 | 942 | 942 | 907 | 921 | 263,200 |
2018/08/08 | 1,031 | 1,031 | 998 | 1,017 | 112,000 |
2018/08/07 | 1,019 | 1,029 | 1,009 | 1,028 | 67,300 |
2018/08/06 | 1,029 | 1,030 | 1,017 | 1,021 | 51,400 |
2018/08/03 | 1,025 | 1,029 | 1,017 | 1,023 | 83,800 |
2018/08/02 | 1,036 | 1,045 | 1,018 | 1,024 | 138,200 |
2018/08/01 | 1,040 | 1,040 | 1,009 | 1,037 | 157,200 |
2018/07/31 | 1,010 | 1,046 | 990 | 1,040 | 306,300 |
2018/07/30 | 1,015 | 1,030 | 1,008 | 1,009 | 350,500 |
2018/07/27 | 1,056 | 1,059 | 1,035 | 1,045 | 103,400 |
2018/07/26 | 1,048 | 1,066 | 1,040 | 1,057 | 117,500 |
2018/07/25 | 1,033 | 1,039 | 1,025 | 1,030 | 155,100 |
2018/07/24 | 1,058 | 1,067 | 1,036 | 1,041 | 68,000 |
2018/07/23 | 1,046 | 1,065 | 1,033 | 1,042 | 98,900 |
2018/07/20 | 1,054 | 1,070 | 1,043 | 1,046 | 81,100 |
2018/07/19 | 1,099 | 1,100 | 1,054 | 1,058 | 97,000 |
2018/07/18 | 1,108 | 1,129 | 1,093 | 1,100 | 115,300 |
2018/07/17 | 1,041 | 1,115 | 1,040 | 1,096 | 163,500 |
2018/07/13 | 1,060 | 1,060 | 1,040 | 1,045 | 64,600 |
2018/07/12 | 1,069 | 1,072 | 1,044 | 1,046 | 99,800 |
2018/07/11 | 1,046 | 1,064 | 1,044 | 1,052 | 167,500 |
2018/07/10 | 1,061 | 1,070 | 1,050 | 1,056 | 123,000 |
2018/07/09 | 1,050 | 1,070 | 1,042 | 1,069 | 120,200 |
2018/07/06 | 1,026 | 1,047 | 1,025 | 1,044 | 85,800 |
2018/07/05 | 1,019 | 1,028 | 1,013 | 1,026 | 79,100 |
2018/07/04 | 992 | 1,023 | 991 | 1,018 | 70,700 |
2018/07/03 | 1,023 | 1,023 | 998 | 1,003 | 65,100 |
2018/07/02 | 1,010 | 1,031 | 1,004 | 1,023 | 139,100 |
2018/06/29 | 1,006 | 1,020 | 995 | 1,016 | 92,700 |
2018/06/28 | 999 | 1,010 | 979 | 1,001 | 162,200 |
2018/06/27 | 1,010 | 1,013 | 961 | 1,003 | 201,000 |
2018/06/26 | 1,015 | 1,024 | 991 | 1,024 | 94,200 |
2018/06/25 | 1,026 | 1,026 | 1,012 | 1,022 | 82,300 |
2018/06/22 | 1,002 | 1,027 | 992 | 1,025 | 171,700 |
2018/06/21 | 1,061 | 1,065 | 1,018 | 1,020 | 132,300 |
2018/06/20 | 1,072 | 1,082 | 1,066 | 1,071 | 68,700 |
2018/06/19 | 1,066 | 1,073 | 1,064 | 1,070 | 79,000 |
2018/06/18 | 1,078 | 1,078 | 1,066 | 1,074 | 44,300 |
2018/06/15 | 1,088 | 1,090 | 1,079 | 1,081 | 63,400 |
2018/06/14 | 1,081 | 1,092 | 1,072 | 1,077 | 46,700 |
2018/06/13 | 1,060 | 1,086 | 1,060 | 1,082 | 59,500 |
2018/06/12 | 1,073 | 1,082 | 1,061 | 1,064 | 59,300 |
2018/06/11 | 1,095 | 1,104 | 1,077 | 1,080 | 83,400 |
2018/06/08 | 1,070 | 1,096 | 1,067 | 1,094 | 145,100 |
2018/06/07 | 1,046 | 1,077 | 1,045 | 1,075 | 127,200 |
2018/06/06 | 1,054 | 1,062 | 1,043 | 1,043 | 87,000 |
2018/06/05 | 1,043 | 1,074 | 1,043 | 1,056 | 70,600 |
2018/06/04 | 1,047 | 1,055 | 1,042 | 1,050 | 85,800 |
2018/06/01 | 1,025 | 1,057 | 1,013 | 1,044 | 76,200 |
2018/05/31 | 1,049 | 1,057 | 1,038 | 1,038 | 129,700 |
2018/05/30 | 1,033 | 1,058 | 1,032 | 1,053 | 60,000 |
2018/05/29 | 1,054 | 1,062 | 1,044 | 1,051 | 40,900 |
2018/05/28 | 1,042 | 1,056 | 1,041 | 1,054 | 37,400 |
2018/05/25 | 1,061 | 1,070 | 1,040 | 1,047 | 76,100 |
2018/05/24 | 1,041 | 1,069 | 1,033 | 1,060 | 114,600 |
2018/05/23 | 1,045 | 1,062 | 1,039 | 1,045 | 132,500 |
2018/05/22 | 1,044 | 1,045 | 1,028 | 1,045 | 57,100 |
2018/05/21 | 1,034 | 1,050 | 1,034 | 1,046 | 59,400 |
2018/05/18 | 1,045 | 1,053 | 1,029 | 1,034 | 85,600 |
2018/05/17 | 1,050 | 1,057 | 1,036 | 1,041 | 81,600 |
2018/05/16 | 1,032 | 1,049 | 1,021 | 1,049 | 130,300 |
2018/05/15 | 987 | 1,034 | 987 | 1,033 | 82,800 |
2018/05/14 | 997 | 1,017 | 992 | 1,017 | 65,800 |
2018/05/11 | 977 | 998 | 977 | 997 | 60,600 |
2018/05/10 | 1,000 | 1,002 | 975 | 980 | 115,500 |
2018/05/09 | 1,000 | 1,007 | 979 | 994 | 112,000 |
2018/05/08 | 976 | 993 | 976 | 987 | 58,100 |
2018/05/07 | 970 | 983 | 963 | 982 | 32,600 |
2018/05/02 | 974 | 974 | 961 | 970 | 37,600 |
2018/05/01 | 992 | 992 | 968 | 971 | 55,800 |
2018/04/27 | 996 | 996 | 980 | 990 | 95,400 |
2018/04/26 | 980 | 994 | 979 | 990 | 84,600 |
2018/04/25 | 960 | 983 | 960 | 977 | 59,600 |
2018/04/24 | 959 | 970 | 953 | 966 | 100,100 |
2018/04/23 | 953 | 955 | 948 | 953 | 47,500 |
2018/04/20 | 950 | 962 | 946 | 953 | 62,000 |
2018/04/19 | 952 | 958 | 945 | 952 | 61,300 |
2018/04/18 | 944 | 953 | 941 | 948 | 48,800 |
2018/04/17 | 950 | 952 | 942 | 942 | 80,800 |
2018/04/16 | 946 | 962 | 946 | 957 | 68,700 |
2018/04/13 | 950 | 950 | 935 | 946 | 53,400 |
2018/04/12 | 952 | 960 | 942 | 946 | 83,300 |
2018/04/11 | 928 | 941 | 920 | 940 | 93,300 |
2018/04/10 | 924 | 935 | 921 | 928 | 113,900 |
2018/04/09 | 934 | 935 | 912 | 928 | 107,000 |
2018/04/06 | 949 | 949 | 932 | 934 | 138,300 |
2018/04/05 | 977 | 977 | 943 | 947 | 106,200 |
2018/04/04 | 970 | 982 | 965 | 972 | 115,100 |
2018/04/03 | 956 | 977 | 954 | 967 | 90,700 |
2018/04/02 | 968 | 968 | 956 | 958 | 72,000 |
2018/03/30 | 955 | 963 | 944 | 957 | 131,400 |
2018/03/29 | 953 | 956 | 939 | 955 | 114,200 |
2018/03/28 | 932 | 953 | 922 | 946 | 179,500 |
2018/03/27 | 912 | 931 | 911 | 927 | 161,600 |
2018/03/26 | 900 | 913 | 890 | 908 | 113,200 |
2018/03/23 | 919 | 928 | 894 | 901 | 213,000 |
2018/03/22 | 919 | 940 | 916 | 934 | 114,200 |
2018/03/20 | 898 | 926 | 897 | 922 | 159,500 |
2018/03/19 | 903 | 923 | 903 | 909 | 156,500 |
2018/03/16 | 911 | 912 | 897 | 905 | 148,100 |
2018/03/15 | 882 | 910 | 881 | 904 | 86,600 |
2018/03/14 | 873 | 887 | 873 | 881 | 71,100 |
2018/03/13 | 859 | 885 | 859 | 883 | 62,000 |
2018/03/12 | 861 | 870 | 853 | 868 | 36,300 |
2018/03/09 | 838 | 858 | 837 | 847 | 155,000 |
2018/03/08 | 876 | 876 | 850 | 853 | 58,500 |
2018/03/07 | 878 | 887 | 866 | 868 | 94,500 |
2018/03/06 | 881 | 900 | 878 | 890 | 57,800 |
2018/03/05 | 862 | 873 | 862 | 871 | 100,400 |
2018/03/02 | 876 | 883 | 866 | 868 | 62,800 |
2018/03/01 | 892 | 899 | 887 | 894 | 122,700 |
2018/02/28 | 912 | 918 | 890 | 903 | 133,900 |
2018/02/27 | 906 | 906 | 890 | 897 | 78,000 |
2018/02/26 | 900 | 906 | 894 | 898 | 50,600 |
2018/02/23 | 880 | 895 | 875 | 892 | 97,200 |
2018/02/22 | 903 | 904 | 875 | 875 | 105,600 |
2018/02/21 | 901 | 921 | 899 | 916 | 125,600 |
2018/02/20 | 905 | 918 | 904 | 908 | 94,000 |
2018/02/19 | 897 | 923 | 895 | 920 | 99,200 |
2018/02/16 | 865 | 888 | 864 | 885 | 180,300 |
2018/02/15 | 871 | 871 | 857 | 861 | 127,600 |
2018/02/14 | 912 | 912 | 864 | 866 | 139,200 |
2018/02/13 | 924 | 924 | 902 | 905 | 168,200 |
2018/02/09 | 925 | 929 | 907 | 913 | 147,400 |
2018/02/08 | 936 | 958 | 921 | 924 | 206,500 |
2018/02/07 | 931 | 955 | 922 | 929 | 156,300 |
2018/02/06 | 941 | 950 | 904 | 917 | 125,800 |
2018/02/05 | 971 | 982 | 965 | 966 | 77,200 |
2018/02/02 | 981 | 987 | 964 | 986 | 75,000 |
2018/02/01 | 965 | 986 | 955 | 984 | 111,900 |
2018/01/31 | 958 | 968 | 950 | 951 | 136,500 |
2018/01/30 | 962 | 969 | 960 | 960 | 78,700 |
2018/01/29 | 984 | 984 | 967 | 970 | 110,600 |
2018/01/26 | 996 | 1,007 | 983 | 983 | 106,600 |
2018/01/25 | 1,008 | 1,016 | 996 | 996 | 83,000 |
2018/01/24 | 1,012 | 1,019 | 1,007 | 1,016 | 57,600 |
2018/01/23 | 1,029 | 1,031 | 1,010 | 1,012 | 75,400 |
2018/01/22 | 1,019 | 1,023 | 1,004 | 1,012 | 54,100 |
2018/01/19 | 1,029 | 1,042 | 1,015 | 1,021 | 127,600 |
2018/01/18 | 1,014 | 1,035 | 1,013 | 1,025 | 174,900 |
2018/01/17 | 996 | 1,011 | 996 | 1,007 | 69,600 |
2018/01/16 | 1,005 | 1,007 | 1,002 | 1,004 | 34,500 |
2018/01/15 | 1,005 | 1,008 | 998 | 1,006 | 36,800 |
2018/01/12 | 1,002 | 1,011 | 996 | 996 | 55,700 |
2018/01/11 | 1,004 | 1,010 | 994 | 1,008 | 55,400 |
2018/01/10 | 1,010 | 1,020 | 1,005 | 1,007 | 94,500 |
2018/01/09 | 1,013 | 1,035 | 1,007 | 1,012 | 132,300 |
2018/01/05 | 990 | 1,014 | 987 | 1,012 | 138,600 |
2018/01/04 | 972 | 997 | 967 | 987 | 145,600 |