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 |
---|---|---|---|---|---|
2020/12/30 | 1,073 | 1,073 | 1,030 | 1,034 | 79,600 |
2020/12/29 | 1,057 | 1,073 | 1,056 | 1,069 | 78,800 |
2020/12/28 | 1,053 | 1,072 | 1,050 | 1,060 | 71,500 |
2020/12/25 | 1,034 | 1,053 | 1,034 | 1,049 | 51,800 |
2020/12/24 | 1,015 | 1,025 | 1,014 | 1,024 | 58,400 |
2020/12/23 | 1,001 | 1,016 | 996 | 1,014 | 45,700 |
2020/12/22 | 990 | 1,005 | 989 | 993 | 57,600 |
2020/12/21 | 1,010 | 1,022 | 999 | 1,003 | 77,500 |
2020/12/18 | 1,029 | 1,029 | 1,007 | 1,010 | 103,300 |
2020/12/17 | 1,013 | 1,024 | 1,003 | 1,022 | 66,000 |
2020/12/16 | 1,032 | 1,032 | 1,010 | 1,010 | 61,500 |
2020/12/15 | 1,028 | 1,035 | 1,001 | 1,016 | 54,700 |
2020/12/14 | 1,054 | 1,054 | 1,034 | 1,037 | 86,400 |
2020/12/11 | 1,029 | 1,056 | 1,022 | 1,056 | 129,000 |
2020/12/10 | 1,016 | 1,029 | 1,013 | 1,022 | 59,200 |
2020/12/09 | 1,012 | 1,018 | 1,009 | 1,018 | 58,600 |
2020/12/08 | 1,004 | 1,018 | 1,004 | 1,012 | 44,100 |
2020/12/07 | 1,002 | 1,019 | 998 | 1,004 | 94,800 |
2020/12/04 | 1,002 | 1,009 | 998 | 1,004 | 41,200 |
2020/12/03 | 983 | 1,008 | 983 | 998 | 92,300 |
2020/12/02 | 984 | 1,011 | 977 | 995 | 164,000 |
2020/12/01 | 995 | 1,000 | 967 | 969 | 166,800 |
2020/11/30 | 1,000 | 1,006 | 986 | 989 | 147,400 |
2020/11/27 | 1,005 | 1,012 | 999 | 1,003 | 102,700 |
2020/11/26 | 1,005 | 1,010 | 999 | 1,001 | 58,100 |
2020/11/25 | 1,020 | 1,025 | 1,002 | 1,007 | 99,900 |
2020/11/24 | 1,005 | 1,020 | 1,000 | 1,011 | 131,600 |
2020/11/20 | 976 | 995 | 973 | 990 | 95,900 |
2020/11/19 | 993 | 994 | 985 | 986 | 94,900 |
2020/11/18 | 987 | 1,004 | 974 | 998 | 98,600 |
2020/11/17 | 984 | 993 | 967 | 987 | 139,900 |
2020/11/16 | 1,005 | 1,005 | 978 | 989 | 162,900 |
2020/11/13 | 1,006 | 1,006 | 984 | 994 | 128,700 |
2020/11/12 | 1,001 | 1,016 | 1,000 | 1,006 | 130,400 |
2020/11/11 | 1,015 | 1,025 | 1,006 | 1,012 | 150,000 |
2020/11/10 | 1,012 | 1,012 | 997 | 1,000 | 146,400 |
2020/11/09 | 1,000 | 1,012 | 985 | 1,012 | 110,700 |
2020/11/06 | 970 | 1,005 | 969 | 1,001 | 147,600 |
2020/11/05 | 931 | 983 | 927 | 981 | 208,500 |
2020/11/04 | 937 | 944 | 921 | 927 | 96,000 |
2020/11/02 | 920 | 947 | 920 | 940 | 108,900 |
2020/10/30 | 925 | 926 | 908 | 916 | 68,900 |
2020/10/29 | 907 | 924 | 902 | 919 | 87,600 |
2020/10/28 | 912 | 913 | 899 | 908 | 89,300 |
2020/10/27 | 908 | 915 | 894 | 914 | 65,100 |
2020/10/26 | 898 | 916 | 898 | 913 | 44,100 |
2020/10/23 | 900 | 912 | 894 | 907 | 44,100 |
2020/10/22 | 913 | 917 | 902 | 904 | 48,400 |
2020/10/21 | 915 | 926 | 915 | 918 | 66,100 |
2020/10/20 | 936 | 937 | 916 | 920 | 61,900 |
2020/10/19 | 918 | 936 | 917 | 936 | 79,700 |
2020/10/16 | 927 | 928 | 909 | 913 | 61,800 |
2020/10/15 | 938 | 949 | 925 | 928 | 50,100 |
2020/10/14 | 937 | 949 | 933 | 938 | 43,100 |
2020/10/13 | 939 | 945 | 925 | 943 | 54,600 |
2020/10/12 | 933 | 935 | 910 | 925 | 41,200 |
2020/10/09 | 945 | 946 | 930 | 933 | 50,700 |
2020/10/08 | 929 | 940 | 922 | 933 | 79,000 |
2020/10/07 | 933 | 937 | 917 | 926 | 64,000 |
2020/10/06 | 938 | 939 | 925 | 934 | 60,600 |
2020/10/05 | 922 | 940 | 918 | 932 | 77,300 |
2020/10/02 | 930 | 939 | 905 | 909 | 88,700 |
2020/09/30 | 965 | 971 | 933 | 934 | 108,300 |
2020/09/29 | 980 | 988 | 952 | 960 | 109,800 |
2020/09/28 | 936 | 973 | 932 | 970 | 173,000 |
2020/09/25 | 920 | 935 | 919 | 930 | 114,300 |
2020/09/24 | 910 | 919 | 904 | 910 | 88,100 |
2020/09/23 | 898 | 917 | 890 | 909 | 136,400 |
2020/09/18 | 905 | 913 | 899 | 910 | 147,700 |
2020/09/17 | 905 | 916 | 891 | 901 | 107,700 |
2020/09/16 | 890 | 913 | 888 | 908 | 144,000 |
2020/09/15 | 899 | 899 | 873 | 890 | 109,200 |
2020/09/14 | 889 | 909 | 889 | 899 | 82,600 |
2020/09/11 | 842 | 884 | 840 | 877 | 186,100 |
2020/09/10 | 870 | 870 | 853 | 857 | 196,400 |
2020/09/09 | 869 | 877 | 862 | 869 | 145,600 |
2020/09/08 | 882 | 887 | 873 | 884 | 84,100 |
2020/09/07 | 874 | 884 | 871 | 876 | 55,100 |
2020/09/04 | 882 | 887 | 870 | 874 | 64,000 |
2020/09/03 | 890 | 894 | 881 | 885 | 57,300 |
2020/09/02 | 878 | 879 | 866 | 876 | 52,700 |
2020/09/01 | 866 | 877 | 859 | 873 | 63,700 |
2020/08/31 | 862 | 885 | 862 | 873 | 71,000 |
2020/08/28 | 870 | 891 | 855 | 862 | 110,000 |
2020/08/27 | 880 | 880 | 857 | 859 | 72,000 |
2020/08/26 | 880 | 881 | 869 | 880 | 56,500 |
2020/08/25 | 880 | 889 | 876 | 885 | 84,900 |
2020/08/24 | 874 | 885 | 868 | 868 | 53,100 |
2020/08/21 | 874 | 884 | 869 | 877 | 44,900 |
2020/08/20 | 862 | 872 | 860 | 867 | 59,900 |
2020/08/19 | 876 | 882 | 861 | 876 | 53,400 |
2020/08/18 | 869 | 887 | 862 | 882 | 86,800 |
2020/08/17 | 906 | 906 | 882 | 884 | 66,900 |
2020/08/14 | 912 | 923 | 908 | 908 | 89,700 |
2020/08/13 | 907 | 910 | 883 | 899 | 151,000 |
2020/08/12 | 878 | 920 | 878 | 913 | 207,300 |
2020/08/11 | 850 | 884 | 841 | 878 | 158,900 |
2020/08/07 | 853 | 872 | 841 | 849 | 175,800 |
2020/08/06 | 881 | 900 | 853 | 859 | 140,000 |
2020/08/05 | 882 | 887 | 862 | 866 | 120,900 |
2020/08/04 | 897 | 901 | 871 | 879 | 110,300 |
2020/08/03 | 857 | 890 | 857 | 886 | 92,700 |
2020/07/31 | 835 | 861 | 833 | 845 | 111,200 |
2020/07/30 | 861 | 864 | 834 | 840 | 124,600 |
2020/07/29 | 884 | 890 | 854 | 854 | 63,700 |
2020/07/28 | 878 | 884 | 866 | 876 | 70,300 |
2020/07/27 | 856 | 877 | 854 | 875 | 118,400 |
2020/07/22 | 868 | 883 | 867 | 869 | 71,400 |
2020/07/21 | 876 | 881 | 863 | 873 | 112,400 |
2020/07/20 | 890 | 899 | 878 | 889 | 63,800 |
2020/07/17 | 900 | 905 | 885 | 891 | 60,700 |
2020/07/16 | 874 | 900 | 874 | 887 | 82,400 |
2020/07/15 | 860 | 878 | 853 | 872 | 202,600 |
2020/07/14 | 886 | 889 | 866 | 875 | 129,900 |
2020/07/13 | 888 | 892 | 873 | 889 | 176,700 |
2020/07/10 | 894 | 903 | 872 | 876 | 108,200 |
2020/07/09 | 912 | 917 | 895 | 909 | 110,600 |
2020/07/08 | 915 | 928 | 909 | 909 | 105,300 |
2020/07/07 | 930 | 935 | 911 | 923 | 126,300 |
2020/07/06 | 953 | 955 | 936 | 943 | 111,500 |
2020/07/03 | 937 | 956 | 935 | 954 | 57,800 |
2020/07/02 | 947 | 948 | 921 | 929 | 114,300 |
2020/07/01 | 984 | 984 | 936 | 940 | 108,900 |
2020/06/30 | 990 | 1,009 | 986 | 987 | 89,600 |
2020/06/29 | 975 | 981 | 971 | 971 | 86,800 |
2020/06/26 | 982 | 991 | 976 | 982 | 85,100 |
2020/06/25 | 968 | 986 | 966 | 975 | 115,800 |
2020/06/24 | 975 | 981 | 970 | 976 | 67,700 |
2020/06/23 | 980 | 992 | 972 | 979 | 81,600 |
2020/06/22 | 981 | 996 | 979 | 982 | 60,000 |
2020/06/19 | 994 | 997 | 977 | 981 | 124,300 |
2020/06/18 | 980 | 998 | 977 | 992 | 91,000 |
2020/06/17 | 964 | 997 | 964 | 990 | 72,400 |
2020/06/16 | 983 | 983 | 955 | 965 | 121,200 |
2020/06/15 | 969 | 986 | 965 | 968 | 105,500 |
2020/06/12 | 965 | 978 | 950 | 970 | 93,500 |
2020/06/11 | 983 | 993 | 966 | 967 | 73,800 |
2020/06/10 | 997 | 1,010 | 994 | 997 | 71,800 |
2020/06/09 | 998 | 1,007 | 985 | 997 | 65,700 |
2020/06/08 | 987 | 994 | 981 | 992 | 61,600 |
2020/06/05 | 983 | 987 | 972 | 980 | 34,900 |
2020/06/04 | 988 | 993 | 974 | 983 | 52,300 |
2020/06/03 | 990 | 990 | 968 | 975 | 74,300 |
2020/06/02 | 986 | 987 | 968 | 981 | 114,500 |
2020/06/01 | 981 | 990 | 965 | 985 | 37,300 |
2020/05/29 | 993 | 999 | 973 | 990 | 156,200 |
2020/05/28 | 978 | 987 | 957 | 981 | 148,100 |
2020/05/27 | 982 | 985 | 960 | 977 | 106,900 |
2020/05/26 | 965 | 994 | 948 | 989 | 75,500 |
2020/05/25 | 958 | 958 | 937 | 954 | 39,400 |
2020/05/22 | 956 | 957 | 936 | 949 | 46,200 |
2020/05/21 | 976 | 976 | 943 | 943 | 34,800 |
2020/05/20 | 974 | 974 | 958 | 974 | 51,500 |
2020/05/19 | 963 | 977 | 949 | 972 | 71,900 |
2020/05/18 | 967 | 967 | 931 | 940 | 59,400 |
2020/05/15 | 950 | 953 | 930 | 952 | 44,700 |
2020/05/14 | 960 | 971 | 943 | 944 | 96,600 |
2020/05/13 | 960 | 997 | 960 | 990 | 84,100 |
2020/05/12 | 960 | 978 | 960 | 970 | 45,400 |
2020/05/11 | 961 | 968 | 948 | 956 | 38,700 |
2020/05/08 | 957 | 960 | 939 | 957 | 70,600 |
2020/05/07 | 952 | 964 | 938 | 947 | 47,800 |
2020/05/01 | 961 | 970 | 954 | 963 | 49,500 |
2020/04/30 | 972 | 975 | 950 | 966 | 102,700 |
2020/04/28 | 985 | 985 | 943 | 954 | 101,300 |
2020/04/27 | 1,000 | 1,000 | 971 | 989 | 72,000 |
2020/04/24 | 998 | 999 | 971 | 997 | 78,200 |
2020/04/23 | 1,020 | 1,025 | 983 | 995 | 118,500 |
2020/04/22 | 985 | 1,025 | 979 | 1,020 | 191,700 |
2020/04/21 | 939 | 978 | 939 | 978 | 65,300 |
2020/04/20 | 931 | 957 | 927 | 953 | 43,400 |
2020/04/17 | 969 | 969 | 937 | 941 | 53,900 |
2020/04/16 | 932 | 965 | 931 | 964 | 112,400 |
2020/04/15 | 958 | 958 | 920 | 942 | 125,800 |
2020/04/14 | 944 | 968 | 939 | 949 | 61,100 |
2020/04/13 | 956 | 960 | 935 | 943 | 38,000 |
2020/04/10 | 947 | 977 | 945 | 965 | 75,500 |
2020/04/09 | 956 | 970 | 927 | 942 | 53,900 |
2020/04/08 | 951 | 993 | 948 | 971 | 148,900 |
2020/04/07 | 900 | 954 | 897 | 952 | 169,400 |
2020/04/06 | 870 | 882 | 839 | 879 | 91,900 |
2020/04/03 | 839 | 876 | 831 | 845 | 74,900 |
2020/04/02 | 831 | 861 | 828 | 840 | 101,900 |
2020/04/01 | 868 | 885 | 841 | 845 | 141,300 |
2020/03/31 | 934 | 939 | 866 | 878 | 109,400 |
2020/03/30 | 946 | 959 | 907 | 943 | 180,300 |
2020/03/27 | 908 | 967 | 905 | 967 | 257,500 |
2020/03/26 | 848 | 886 | 813 | 882 | 196,100 |
2020/03/25 | 802 | 842 | 795 | 836 | 208,500 |
2020/03/24 | 833 | 840 | 758 | 780 | 274,200 |
2020/03/23 | 822 | 858 | 801 | 826 | 269,300 |
2020/03/19 | 823 | 867 | 804 | 807 | 126,600 |
2020/03/18 | 831 | 867 | 790 | 794 | 197,600 |
2020/03/17 | 773 | 855 | 735 | 843 | 192,400 |
2020/03/16 | 761 | 795 | 754 | 766 | 102,900 |
2020/03/13 | 745 | 762 | 719 | 753 | 154,000 |
2020/03/12 | 807 | 808 | 764 | 781 | 146,300 |
2020/03/11 | 819 | 833 | 812 | 813 | 106,800 |
2020/03/10 | 826 | 844 | 783 | 834 | 138,600 |
2020/03/09 | 834 | 848 | 802 | 817 | 42,100 |
2020/03/06 | 853 | 867 | 845 | 845 | 73,600 |
2020/03/05 | 875 | 892 | 865 | 876 | 65,800 |
2020/03/04 | 855 | 880 | 830 | 860 | 99,700 |
2020/03/03 | 898 | 898 | 853 | 860 | 141,500 |
2020/03/02 | 861 | 906 | 855 | 890 | 78,400 |
2020/02/28 | 878 | 887 | 861 | 865 | 88,900 |
2020/02/27 | 912 | 912 | 881 | 888 | 87,000 |
2020/02/26 | 889 | 919 | 886 | 919 | 80,200 |
2020/02/25 | 920 | 928 | 900 | 901 | 124,100 |
2020/02/21 | 955 | 960 | 950 | 954 | 50,700 |
2020/02/20 | 959 | 970 | 950 | 954 | 65,900 |
2020/02/19 | 938 | 960 | 938 | 956 | 63,500 |
2020/02/18 | 942 | 946 | 926 | 932 | 53,200 |
2020/02/17 | 952 | 954 | 939 | 949 | 33,900 |
2020/02/14 | 945 | 958 | 945 | 957 | 58,000 |
2020/02/13 | 950 | 953 | 940 | 952 | 45,100 |
2020/02/12 | 959 | 959 | 938 | 951 | 59,400 |
2020/02/10 | 955 | 961 | 952 | 956 | 46,200 |
2020/02/07 | 960 | 965 | 947 | 959 | 49,600 |
2020/02/06 | 960 | 970 | 943 | 962 | 124,100 |
2020/02/05 | 919 | 937 | 918 | 936 | 44,900 |
2020/02/04 | 886 | 919 | 886 | 919 | 45,100 |
2020/02/03 | 861 | 891 | 861 | 886 | 55,300 |
2020/01/31 | 901 | 912 | 888 | 891 | 56,400 |
2020/01/30 | 909 | 911 | 888 | 893 | 48,800 |
2020/01/29 | 889 | 911 | 889 | 910 | 49,200 |
2020/01/28 | 881 | 907 | 878 | 898 | 62,100 |
2020/01/27 | 877 | 896 | 876 | 893 | 64,300 |
2020/01/24 | 902 | 908 | 890 | 891 | 56,500 |
2020/01/23 | 918 | 919 | 903 | 903 | 40,700 |
2020/01/22 | 922 | 932 | 919 | 921 | 44,100 |
2020/01/21 | 926 | 934 | 922 | 926 | 27,400 |
2020/01/20 | 912 | 931 | 912 | 924 | 35,600 |
2020/01/17 | 915 | 917 | 908 | 912 | 53,700 |
2020/01/16 | 929 | 933 | 905 | 912 | 105,500 |
2020/01/15 | 928 | 940 | 914 | 923 | 61,700 |
2020/01/14 | 937 | 946 | 920 | 934 | 78,200 |
2020/01/10 | 933 | 940 | 927 | 930 | 39,500 |
2020/01/09 | 940 | 947 | 931 | 933 | 49,900 |
2020/01/08 | 946 | 946 | 923 | 931 | 62,500 |
2020/01/07 | 949 | 970 | 947 | 961 | 101,300 |
2020/01/06 | 931 | 954 | 928 | 934 | 66,200 |