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 |
---|---|---|---|---|---|
2019/12/30 | 978 | 978 | 951 | 951 | 35,800 |
2019/12/27 | 997 | 997 | 977 | 982 | 30,100 |
2019/12/26 | 958 | 992 | 958 | 990 | 56,300 |
2019/12/25 | 951 | 966 | 950 | 953 | 21,400 |
2019/12/24 | 964 | 974 | 957 | 961 | 20,200 |
2019/12/23 | 995 | 998 | 972 | 972 | 40,900 |
2019/12/20 | 1,010 | 1,011 | 998 | 1,002 | 70,200 |
2019/12/19 | 999 | 1,009 | 996 | 1,001 | 72,400 |
2019/12/18 | 998 | 1,002 | 988 | 1,001 | 46,000 |
2019/12/17 | 1,000 | 1,004 | 990 | 1,002 | 54,100 |
2019/12/16 | 1,000 | 1,001 | 995 | 996 | 43,300 |
2019/12/13 | 1,000 | 1,016 | 989 | 998 | 150,000 |
2019/12/12 | 974 | 987 | 971 | 973 | 81,300 |
2019/12/11 | 939 | 971 | 937 | 967 | 113,200 |
2019/12/10 | 940 | 946 | 927 | 930 | 59,400 |
2019/12/09 | 944 | 945 | 933 | 940 | 31,000 |
2019/12/06 | 932 | 937 | 928 | 937 | 50,000 |
2019/12/05 | 928 | 933 | 920 | 928 | 56,700 |
2019/12/04 | 904 | 930 | 900 | 928 | 68,900 |
2019/12/03 | 912 | 920 | 906 | 908 | 64,000 |
2019/12/02 | 923 | 932 | 923 | 928 | 48,100 |
2019/11/29 | 910 | 918 | 910 | 912 | 42,000 |
2019/11/28 | 909 | 912 | 902 | 909 | 37,300 |
2019/11/27 | 895 | 912 | 895 | 909 | 52,000 |
2019/11/26 | 905 | 908 | 885 | 895 | 63,900 |
2019/11/25 | 904 | 908 | 899 | 900 | 27,400 |
2019/11/22 | 900 | 905 | 894 | 897 | 36,700 |
2019/11/21 | 889 | 904 | 884 | 900 | 89,800 |
2019/11/20 | 890 | 898 | 885 | 889 | 41,100 |
2019/11/19 | 893 | 902 | 892 | 897 | 36,000 |
2019/11/18 | 899 | 905 | 894 | 900 | 41,600 |
2019/11/15 | 893 | 905 | 889 | 903 | 54,000 |
2019/11/14 | 901 | 910 | 888 | 888 | 74,700 |
2019/11/13 | 909 | 913 | 901 | 901 | 63,500 |
2019/11/12 | 907 | 910 | 897 | 905 | 81,600 |
2019/11/11 | 895 | 908 | 889 | 907 | 95,900 |
2019/11/08 | 908 | 909 | 882 | 889 | 138,900 |
2019/11/07 | 922 | 926 | 893 | 904 | 183,800 |
2019/11/06 | 965 | 968 | 958 | 965 | 70,100 |
2019/11/05 | 958 | 969 | 950 | 958 | 89,800 |
2019/11/01 | 942 | 949 | 936 | 949 | 41,200 |
2019/10/31 | 961 | 962 | 935 | 943 | 43,700 |
2019/10/30 | 932 | 961 | 932 | 961 | 157,200 |
2019/10/29 | 925 | 945 | 923 | 926 | 71,200 |
2019/10/28 | 919 | 923 | 912 | 923 | 47,700 |
2019/10/25 | 921 | 924 | 912 | 920 | 58,700 |
2019/10/24 | 937 | 941 | 921 | 921 | 67,000 |
2019/10/23 | 930 | 930 | 906 | 924 | 70,900 |
2019/10/21 | 924 | 931 | 916 | 919 | 39,700 |
2019/10/18 | 905 | 924 | 904 | 913 | 120,800 |
2019/10/17 | 940 | 940 | 918 | 920 | 70,200 |
2019/10/16 | 940 | 954 | 931 | 936 | 95,900 |
2019/10/15 | 946 | 946 | 927 | 933 | 85,400 |
2019/10/11 | 935 | 935 | 908 | 924 | 87,900 |
2019/10/10 | 930 | 938 | 915 | 925 | 62,300 |
2019/10/09 | 907 | 928 | 907 | 927 | 80,400 |
2019/10/08 | 930 | 935 | 911 | 916 | 104,200 |
2019/10/07 | 922 | 932 | 917 | 921 | 37,800 |
2019/10/04 | 909 | 929 | 909 | 929 | 52,100 |
2019/10/03 | 914 | 931 | 910 | 920 | 53,400 |
2019/10/02 | 931 | 942 | 930 | 934 | 55,200 |
2019/10/01 | 916 | 943 | 916 | 934 | 47,900 |
2019/09/30 | 916 | 918 | 903 | 916 | 92,500 |
2019/09/27 | 958 | 963 | 924 | 929 | 104,300 |
2019/09/26 | 983 | 983 | 945 | 949 | 139,300 |
2019/09/25 | 936 | 994 | 934 | 982 | 190,900 |
2019/09/24 | 935 | 955 | 934 | 939 | 122,000 |
2019/09/20 | 939 | 940 | 930 | 932 | 91,300 |
2019/09/19 | 920 | 941 | 920 | 932 | 103,800 |
2019/09/18 | 911 | 921 | 886 | 913 | 101,100 |
2019/09/17 | 906 | 912 | 892 | 905 | 81,000 |
2019/09/13 | 888 | 903 | 879 | 901 | 146,900 |
2019/09/12 | 886 | 894 | 871 | 886 | 111,800 |
2019/09/11 | 851 | 876 | 847 | 873 | 106,600 |
2019/09/10 | 852 | 854 | 832 | 849 | 79,100 |
2019/09/09 | 856 | 856 | 842 | 853 | 66,500 |
2019/09/06 | 881 | 881 | 858 | 860 | 56,900 |
2019/09/05 | 878 | 887 | 875 | 878 | 89,300 |
2019/09/04 | 872 | 879 | 867 | 877 | 63,200 |
2019/09/03 | 870 | 879 | 869 | 876 | 40,200 |
2019/09/02 | 874 | 882 | 863 | 869 | 44,800 |
2019/08/30 | 875 | 881 | 866 | 877 | 96,300 |
2019/08/29 | 845 | 880 | 834 | 863 | 126,600 |
2019/08/28 | 840 | 844 | 832 | 839 | 111,400 |
2019/08/27 | 841 | 849 | 837 | 846 | 72,600 |
2019/08/26 | 826 | 838 | 823 | 833 | 97,800 |
2019/08/23 | 850 | 854 | 842 | 852 | 80,100 |
2019/08/22 | 825 | 846 | 825 | 846 | 74,200 |
2019/08/21 | 825 | 831 | 818 | 821 | 92,000 |
2019/08/20 | 849 | 850 | 832 | 837 | 89,600 |
2019/08/19 | 840 | 852 | 840 | 849 | 63,600 |
2019/08/16 | 818 | 836 | 816 | 833 | 92,000 |
2019/08/15 | 816 | 827 | 807 | 826 | 59,100 |
2019/08/14 | 824 | 833 | 818 | 832 | 58,500 |
2019/08/13 | 796 | 814 | 795 | 813 | 69,700 |
2019/08/09 | 810 | 817 | 806 | 810 | 69,800 |
2019/08/08 | 813 | 825 | 776 | 807 | 117,600 |
2019/08/07 | 764 | 788 | 764 | 783 | 88,500 |
2019/08/06 | 752 | 776 | 752 | 776 | 78,400 |
2019/08/05 | 802 | 806 | 768 | 780 | 112,800 |
2019/08/02 | 820 | 835 | 804 | 807 | 95,700 |
2019/08/01 | 838 | 846 | 835 | 845 | 63,400 |
2019/07/31 | 842 | 853 | 839 | 846 | 142,700 |
2019/07/30 | 830 | 847 | 824 | 847 | 231,300 |
2019/07/29 | 822 | 829 | 820 | 826 | 65,600 |
2019/07/26 | 828 | 828 | 812 | 818 | 69,000 |
2019/07/25 | 817 | 833 | 814 | 832 | 79,000 |
2019/07/24 | 812 | 817 | 799 | 814 | 110,500 |
2019/07/23 | 818 | 818 | 803 | 806 | 102,000 |
2019/07/22 | 814 | 823 | 804 | 819 | 79,900 |
2019/07/19 | 799 | 818 | 796 | 817 | 102,600 |
2019/07/18 | 821 | 822 | 789 | 793 | 138,800 |
2019/07/17 | 826 | 831 | 814 | 822 | 67,900 |
2019/07/16 | 823 | 834 | 819 | 829 | 133,700 |
2019/07/12 | 828 | 836 | 819 | 834 | 52,800 |
2019/07/11 | 826 | 833 | 821 | 830 | 72,900 |
2019/07/10 | 820 | 821 | 813 | 816 | 110,700 |
2019/07/09 | 844 | 854 | 822 | 831 | 87,400 |
2019/07/08 | 868 | 868 | 832 | 833 | 136,600 |
2019/07/05 | 871 | 879 | 863 | 877 | 101,900 |
2019/07/04 | 851 | 873 | 851 | 871 | 65,000 |
2019/07/03 | 836 | 850 | 834 | 849 | 59,000 |
2019/07/02 | 849 | 851 | 828 | 833 | 69,300 |
2019/07/01 | 835 | 850 | 834 | 849 | 115,200 |
2019/06/28 | 821 | 837 | 818 | 821 | 140,700 |
2019/06/27 | 797 | 816 | 797 | 814 | 92,300 |
2019/06/26 | 785 | 801 | 785 | 793 | 78,600 |
2019/06/25 | 820 | 830 | 803 | 804 | 147,800 |
2019/06/24 | 806 | 819 | 806 | 817 | 75,900 |
2019/06/21 | 815 | 815 | 798 | 798 | 181,300 |
2019/06/20 | 818 | 821 | 800 | 806 | 97,100 |
2019/06/19 | 789 | 822 | 788 | 814 | 114,100 |
2019/06/18 | 814 | 814 | 777 | 777 | 153,400 |
2019/06/17 | 820 | 824 | 815 | 815 | 78,000 |
2019/06/14 | 826 | 830 | 819 | 828 | 72,600 |
2019/06/13 | 828 | 833 | 815 | 817 | 157,600 |
2019/06/12 | 845 | 850 | 837 | 838 | 89,400 |
2019/06/11 | 853 | 856 | 843 | 855 | 85,300 |
2019/06/10 | 842 | 860 | 838 | 857 | 74,900 |
2019/06/07 | 842 | 842 | 822 | 839 | 78,000 |
2019/06/06 | 844 | 848 | 837 | 840 | 65,100 |
2019/06/05 | 854 | 858 | 845 | 856 | 66,600 |
2019/06/04 | 847 | 849 | 831 | 839 | 74,100 |
2019/06/03 | 813 | 838 | 813 | 837 | 47,100 |
2019/05/31 | 820 | 828 | 817 | 823 | 87,400 |
2019/05/30 | 828 | 833 | 823 | 828 | 59,000 |
2019/05/29 | 846 | 856 | 831 | 835 | 114,500 |
2019/05/28 | 876 | 883 | 861 | 861 | 181,300 |
2019/05/27 | 870 | 888 | 865 | 885 | 44,100 |
2019/05/24 | 850 | 874 | 848 | 873 | 58,600 |
2019/05/23 | 854 | 862 | 846 | 860 | 53,600 |
2019/05/22 | 876 | 884 | 854 | 855 | 67,000 |
2019/05/21 | 889 | 897 | 868 | 876 | 88,300 |
2019/05/20 | 879 | 894 | 875 | 893 | 93,900 |
2019/05/17 | 874 | 878 | 859 | 877 | 161,800 |
2019/05/16 | 850 | 864 | 839 | 859 | 77,400 |
2019/05/15 | 869 | 869 | 839 | 856 | 106,000 |
2019/05/14 | 824 | 840 | 823 | 839 | 79,100 |
2019/05/13 | 840 | 857 | 820 | 838 | 124,100 |
2019/05/10 | 823 | 867 | 823 | 840 | 143,200 |
2019/05/09 | 849 | 870 | 836 | 838 | 129,800 |
2019/05/08 | 878 | 888 | 857 | 864 | 127,300 |
2019/05/07 | 925 | 925 | 887 | 893 | 93,500 |
2019/04/26 | 890 | 906 | 883 | 901 | 73,600 |
2019/04/25 | 900 | 904 | 885 | 898 | 80,300 |
2019/04/24 | 921 | 923 | 892 | 894 | 88,400 |
2019/04/23 | 927 | 934 | 923 | 928 | 83,800 |
2019/04/22 | 917 | 922 | 908 | 919 | 59,200 |
2019/04/19 | 912 | 919 | 904 | 917 | 59,800 |
2019/04/18 | 923 | 924 | 896 | 899 | 88,700 |
2019/04/17 | 922 | 933 | 916 | 928 | 134,100 |
2019/04/16 | 921 | 929 | 915 | 919 | 63,300 |
2019/04/15 | 914 | 928 | 912 | 927 | 120,100 |
2019/04/12 | 890 | 890 | 873 | 881 | 68,600 |
2019/04/11 | 878 | 888 | 869 | 877 | 64,700 |
2019/04/10 | 876 | 896 | 871 | 877 | 66,000 |
2019/04/09 | 911 | 914 | 881 | 883 | 84,000 |
2019/04/08 | 908 | 921 | 902 | 908 | 84,100 |
2019/04/05 | 892 | 910 | 892 | 908 | 82,500 |
2019/04/04 | 873 | 889 | 873 | 886 | 124,100 |
2019/04/03 | 869 | 870 | 859 | 870 | 76,600 |
2019/04/02 | 880 | 882 | 866 | 870 | 74,300 |
2019/04/01 | 856 | 872 | 850 | 872 | 96,400 |
2019/03/29 | 851 | 855 | 838 | 841 | 59,900 |
2019/03/28 | 878 | 879 | 848 | 849 | 113,000 |
2019/03/27 | 888 | 890 | 871 | 885 | 128,600 |
2019/03/26 | 886 | 896 | 881 | 890 | 261,700 |
2019/03/25 | 919 | 919 | 883 | 883 | 65,900 |
2019/03/22 | 930 | 937 | 922 | 934 | 117,000 |
2019/03/20 | 937 | 941 | 925 | 938 | 107,400 |
2019/03/19 | 936 | 950 | 930 | 941 | 105,700 |
2019/03/18 | 925 | 940 | 919 | 940 | 162,400 |
2019/03/15 | 894 | 924 | 894 | 916 | 222,300 |
2019/03/14 | 893 | 893 | 881 | 887 | 104,000 |
2019/03/13 | 889 | 896 | 881 | 882 | 57,500 |
2019/03/12 | 890 | 898 | 886 | 895 | 87,000 |
2019/03/11 | 875 | 882 | 873 | 880 | 54,700 |
2019/03/08 | 885 | 891 | 866 | 866 | 136,300 |
2019/03/07 | 895 | 903 | 891 | 897 | 111,100 |
2019/03/06 | 903 | 907 | 896 | 898 | 100,100 |
2019/03/05 | 900 | 905 | 895 | 900 | 72,000 |
2019/03/04 | 909 | 920 | 894 | 902 | 119,500 |
2019/03/01 | 900 | 920 | 898 | 910 | 271,400 |
2019/02/28 | 891 | 902 | 887 | 894 | 128,700 |
2019/02/27 | 897 | 905 | 891 | 896 | 122,500 |
2019/02/26 | 903 | 907 | 893 | 902 | 83,200 |
2019/02/25 | 902 | 908 | 897 | 907 | 65,700 |
2019/02/22 | 905 | 909 | 891 | 894 | 56,800 |
2019/02/21 | 910 | 914 | 900 | 905 | 95,900 |
2019/02/20 | 910 | 910 | 899 | 905 | 78,900 |
2019/02/19 | 900 | 925 | 900 | 902 | 138,000 |
2019/02/18 | 896 | 914 | 896 | 900 | 177,200 |
2019/02/15 | 883 | 894 | 883 | 891 | 175,400 |
2019/02/14 | 885 | 911 | 885 | 898 | 282,300 |
2019/02/13 | 956 | 956 | 914 | 922 | 91,400 |
2019/02/12 | 922 | 947 | 921 | 941 | 131,800 |
2019/02/08 | 883 | 896 | 867 | 893 | 111,600 |
2019/02/07 | 977 | 977 | 891 | 892 | 115,700 |
2019/02/06 | 972 | 973 | 941 | 947 | 79,500 |
2019/02/05 | 930 | 972 | 925 | 972 | 102,800 |
2019/02/04 | 889 | 943 | 889 | 930 | 191,800 |
2019/02/01 | 878 | 883 | 868 | 874 | 84,000 |
2019/01/31 | 902 | 910 | 873 | 881 | 122,500 |
2019/01/30 | 926 | 931 | 897 | 900 | 107,800 |
2019/01/29 | 918 | 926 | 913 | 921 | 75,000 |
2019/01/28 | 944 | 944 | 918 | 919 | 58,900 |
2019/01/25 | 925 | 958 | 918 | 937 | 97,800 |
2019/01/24 | 912 | 928 | 910 | 924 | 61,600 |
2019/01/23 | 902 | 911 | 900 | 908 | 65,900 |
2019/01/22 | 927 | 927 | 904 | 911 | 46,600 |
2019/01/21 | 907 | 918 | 906 | 916 | 50,300 |
2019/01/18 | 905 | 915 | 901 | 902 | 51,200 |
2019/01/17 | 905 | 909 | 894 | 901 | 98,500 |
2019/01/16 | 902 | 918 | 898 | 901 | 61,000 |
2019/01/15 | 879 | 917 | 879 | 904 | 75,500 |
2019/01/11 | 903 | 903 | 886 | 902 | 51,200 |
2019/01/10 | 899 | 901 | 891 | 895 | 58,500 |
2019/01/09 | 879 | 912 | 875 | 907 | 102,800 |
2019/01/08 | 879 | 880 | 867 | 873 | 64,900 |
2019/01/07 | 887 | 891 | 870 | 876 | 83,800 |
2019/01/04 | 844 | 871 | 839 | 857 | 167,700 |