9543 静岡ガス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-12-27 | 313 | 313 | 297 | 297 | 17,000 | 297 |
| 2002-12-26 | 290 | 290 | 283 | 283 | 6,000 | 283 |
| 2002-12-25 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-12-24 | 295 | 300 | 282 | 282 | 106,000 | 282 |
| 2002-12-20 | 290 | 295 | 288 | 295 | 83,000 | 295 |
| 2002-12-19 | 300 | 300 | 290 | 300 | 12,000 | 300 |
| 2002-12-18 | 300 | 300 | 300 | 300 | 152,000 | 300 |
| 2002-12-17 | 290 | 300 | 290 | 300 | 26,000 | 300 |
| 2002-12-16 | 300 | 302 | 295 | 300 | 94,000 | 300 |
| 2002-12-13 | 300 | 300 | 300 | 300 | 21,000 | 300 |
| 2002-12-12 | 309 | 309 | 300 | 300 | 128,000 | 300 |
| 2002-12-11 | 295 | 304 | 295 | 300 | 21,000 | 300 |
| 2002-12-10 | 292 | 300 | 292 | 295 | 18,000 | 295 |
| 2002-12-09 | 301 | 305 | 287 | 297 | 348,000 | 297 |
| 2002-12-06 | 307 | 316 | 307 | 315 | 84,000 | 315 |
| 2002-12-05 | 300 | 314 | 300 | 314 | 13,000 | 314 |
| 2002-12-04 | 300 | 314 | 300 | 300 | 20,000 | 300 |
| 2002-12-03 | 320 | 320 | 314 | 314 | 11,000 | 314 |
| 2002-12-02 | 303 | 315 | 303 | 315 | 115,000 | 315 |
| 2002-11-29 | 313 | 317 | 313 | 316 | 17,000 | 316 |
| 2002-11-28 | 316 | 318 | 316 | 317 | 14,000 | 317 |
| 2002-11-27 | 319 | 319 | 310 | 310 | 52,000 | 310 |
| 2002-11-26 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2002-11-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-11-22 | 310 | 310 | 300 | 310 | 47,000 | 310 |
| 2002-11-21 | 305 | 315 | 305 | 310 | 22,000 | 310 |
| 2002-11-20 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2002-11-19 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2002-11-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-11-14 | 310 | 315 | 300 | 315 | 5,000 | 315 |
| 2002-11-13 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2002-11-12 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2002-11-11 | 316 | 316 | 315 | 315 | 8,000 | 315 |
| 2002-11-08 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 2002-11-07 | 313 | 313 | 313 | 313 | 4,000 | 313 |
| 2002-11-06 | 310 | 311 | 310 | 310 | 32,000 | 310 |
| 2002-11-05 | 323 | 323 | 310 | 310 | 10,000 | 310 |
| 2002-11-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-10-31 | 292 | 300 | 292 | 300 | 2,000 | 300 |
| 2002-10-30 | 290 | 292 | 286 | 290 | 13,000 | 290 |
| 2002-10-29 | 292 | 298 | 292 | 292 | 28,000 | 292 |
| 2002-10-28 | 299 | 299 | 297 | 299 | 24,000 | 299 |
| 2002-10-25 | 295 | 295 | 286 | 289 | 27,000 | 289 |
| 2002-10-24 | 290 | 293 | 290 | 290 | 21,000 | 290 |
| 2002-10-23 | 290 | 293 | 287 | 290 | 34,000 | 290 |
| 2002-10-22 | 289 | 290 | 289 | 290 | 4,000 | 290 |
| 2002-10-21 | 295 | 295 | 290 | 290 | 26,000 | 290 |
| 2002-10-18 | 296 | 296 | 290 | 290 | 31,000 | 290 |
| 2002-10-17 | 285 | 291 | 270 | 291 | 42,000 | 291 |
| 2002-10-16 | 286 | 295 | 280 | 280 | 31,000 | 280 |
| 2002-10-15 | 301 | 301 | 285 | 285 | 44,000 | 285 |
| 2002-10-11 | 300 | 305 | 300 | 304 | 25,000 | 304 |
| 2002-10-10 | 318 | 318 | 288 | 293 | 23,000 | 293 |
| 2002-10-08 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2002-10-07 | 350 | 355 | 345 | 350 | 25,000 | 350 |
| 2002-10-04 | 360 | 360 | 355 | 357 | 15,000 | 357 |
| 2002-10-02 | 373 | 373 | 370 | 373 | 4,000 | 373 |
| 2002-10-01 | 374 | 374 | 370 | 370 | 6,000 | 370 |
| 2002-09-30 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2002-09-27 | 374 | 381 | 361 | 361 | 22,000 | 361 |
| 2002-09-26 | 359 | 365 | 359 | 365 | 7,000 | 365 |
| 2002-09-25 | 365 | 365 | 365 | 365 | 8,000 | 365 |
| 2002-09-24 | 361 | 366 | 360 | 365 | 11,000 | 365 |
| 2002-09-20 | 359 | 359 | 359 | 359 | 6,000 | 359 |
| 2002-09-19 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2002-09-18 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 2002-09-17 | 356 | 360 | 355 | 360 | 15,000 | 360 |
| 2002-09-13 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2002-09-12 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2002-09-10 | 360 | 365 | 360 | 365 | 5,000 | 365 |
| 2002-09-09 | 361 | 361 | 360 | 360 | 6,000 | 360 |
| 2002-09-06 | 366 | 370 | 361 | 361 | 12,000 | 361 |
| 2002-09-05 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2002-09-04 | 366 | 369 | 366 | 369 | 3,000 | 369 |
| 2002-09-03 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-08-30 | 374 | 375 | 361 | 374 | 18,000 | 374 |
| 2002-08-29 | 374 | 374 | 374 | 374 | 10,000 | 374 |
| 2002-08-28 | 385 | 385 | 371 | 371 | 8,000 | 371 |
| 2002-08-27 | 386 | 386 | 385 | 385 | 20,000 | 385 |
| 2002-08-26 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 2002-08-23 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2002-08-22 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2002-08-21 | 380 | 389 | 380 | 389 | 4,000 | 389 |
| 2002-08-20 | 400 | 400 | 380 | 380 | 7,000 | 380 |
| 2002-08-19 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2002-08-16 | 371 | 380 | 371 | 380 | 7,000 | 380 |
| 2002-08-15 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-08-13 | 380 | 380 | 380 | 380 | 12,000 | 380 |
| 2002-08-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-08-08 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-08-07 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2002-08-06 | 380 | 380 | 375 | 380 | 10,000 | 380 |
| 2002-08-05 | 375 | 375 | 370 | 375 | 12,000 | 375 |
| 2002-08-02 | 380 | 380 | 374 | 375 | 17,000 | 375 |
| 2002-08-01 | 387 | 387 | 372 | 372 | 3,000 | 372 |
| 2002-07-31 | 389 | 390 | 385 | 390 | 23,000 | 390 |
| 2002-07-30 | 384 | 384 | 383 | 383 | 2,000 | 383 |
| 2002-07-26 | 385 | 385 | 385 | 385 | 13,000 | 385 |
| 2002-07-25 | 382 | 382 | 380 | 380 | 15,000 | 380 |
| 2002-07-24 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2002-07-22 | 382 | 385 | 380 | 385 | 13,000 | 385 |
| 2002-07-19 | 385 | 385 | 385 | 385 | 9,000 | 385 |
| 2002-07-18 | 385 | 385 | 380 | 385 | 15,000 | 385 |
| 2002-07-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-07-16 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 2002-07-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-07-12 | 373 | 373 | 370 | 370 | 4,000 | 370 |
| 2002-07-11 | 375 | 375 | 373 | 373 | 4,000 | 373 |
| 2002-07-10 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2002-07-09 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2002-07-08 | 389 | 389 | 375 | 375 | 10,000 | 375 |
| 2002-07-04 | 376 | 376 | 370 | 370 | 7,000 | 370 |
| 2002-07-03 | 371 | 371 | 371 | 371 | 5,000 | 371 |
| 2002-07-02 | 395 | 395 | 371 | 371 | 4,000 | 371 |
| 2002-07-01 | 390 | 390 | 385 | 390 | 30,000 | 390 |
| 2002-06-28 | 390 | 390 | 385 | 390 | 17,000 | 390 |
| 2002-06-27 | 395 | 395 | 390 | 390 | 20,000 | 390 |
| 2002-06-25 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-06-24 | 366 | 366 | 366 | 366 | 3,000 | 366 |
| 2002-06-21 | 390 | 390 | 385 | 390 | 3,000 | 390 |
| 2002-06-20 | 375 | 380 | 375 | 375 | 12,000 | 375 |
| 2002-06-19 | 380 | 380 | 371 | 375 | 30,000 | 375 |
| 2002-06-18 | 384 | 384 | 374 | 380 | 24,000 | 380 |
| 2002-06-13 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2002-06-12 | 395 | 395 | 395 | 395 | 35,000 | 395 |
| 2002-06-11 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-06-07 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-06-06 | 370 | 370 | 368 | 368 | 9,000 | 368 |
| 2002-06-05 | 370 | 371 | 361 | 361 | 34,000 | 361 |
| 2002-06-04 | 377 | 378 | 370 | 373 | 87,000 | 373 |
| 2002-06-03 | 371 | 372 | 371 | 372 | 7,000 | 372 |
| 2002-05-31 | 379 | 379 | 375 | 375 | 16,000 | 375 |
| 2002-05-30 | 395 | 395 | 377 | 377 | 5,000 | 377 |
| 2002-05-27 | 395 | 395 | 375 | 395 | 22,000 | 395 |
| 2002-05-24 | 378 | 385 | 378 | 385 | 5,000 | 385 |
| 2002-05-23 | 375 | 378 | 375 | 378 | 2,000 | 378 |
| 2002-05-22 | 372 | 380 | 360 | 370 | 21,000 | 370 |
| 2002-05-21 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2002-05-20 | 395 | 395 | 390 | 390 | 5,000 | 390 |
| 2002-05-17 | 380 | 385 | 375 | 385 | 8,000 | 385 |
| 2002-05-16 | 385 | 385 | 380 | 380 | 18,000 | 380 |
| 2002-05-15 | 381 | 381 | 372 | 381 | 6,000 | 381 |
| 2002-05-14 | 382 | 382 | 381 | 381 | 8,000 | 381 |
| 2002-05-13 | 382 | 384 | 382 | 382 | 15,000 | 382 |
| 2002-05-10 | 382 | 390 | 381 | 382 | 9,000 | 382 |
| 2002-05-09 | 374 | 382 | 374 | 382 | 5,000 | 382 |
| 2002-05-07 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2002-05-02 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2002-05-01 | 380 | 380 | 380 | 380 | 13,000 | 380 |
| 2002-04-30 | 380 | 380 | 380 | 380 | 9,000 | 380 |
| 2002-04-26 | 405 | 405 | 380 | 380 | 35,000 | 380 |
| 2002-04-23 | 381 | 381 | 378 | 378 | 3,000 | 378 |
| 2002-04-22 | 395 | 395 | 394 | 395 | 8,000 | 395 |
| 2002-04-19 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2002-04-18 | 395 | 395 | 394 | 394 | 14,000 | 394 |
| 2002-04-17 | 400 | 400 | 390 | 395 | 22,000 | 395 |
| 2002-04-16 | 396 | 397 | 396 | 397 | 2,000 | 397 |
| 2002-04-12 | 400 | 400 | 371 | 400 | 37,000 | 400 |
| 2002-04-11 | 405 | 405 | 399 | 400 | 36,000 | 400 |
| 2002-04-10 | 400 | 405 | 395 | 400 | 48,000 | 400 |
| 2002-04-09 | 390 | 400 | 385 | 400 | 27,000 | 400 |
| 2002-04-08 | 390 | 391 | 389 | 390 | 20,000 | 390 |
| 2002-04-05 | 376 | 380 | 370 | 380 | 26,000 | 380 |
| 2002-04-04 | 375 | 375 | 370 | 370 | 14,000 | 370 |
| 2002-04-03 | 375 | 375 | 364 | 364 | 16,000 | 364 |
| 2002-04-01 | 375 | 375 | 372 | 372 | 9,000 | 372 |
| 2002-03-29 | 370 | 375 | 370 | 375 | 7,000 | 375 |
| 2002-03-28 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 2002-03-27 | 365 | 366 | 363 | 366 | 19,000 | 366 |
| 2002-03-26 | 365 | 366 | 365 | 365 | 28,000 | 365 |
| 2002-03-25 | 375 | 375 | 360 | 361 | 23,000 | 361 |
| 2002-03-22 | 371 | 371 | 365 | 370 | 12,000 | 370 |
| 2002-03-20 | 365 | 370 | 360 | 360 | 15,000 | 360 |
| 2002-03-19 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2002-03-18 | 389 | 389 | 380 | 380 | 7,000 | 380 |
| 2002-03-14 | 395 | 395 | 390 | 390 | 58,000 | 390 |
| 2002-03-13 | 389 | 389 | 385 | 389 | 13,000 | 389 |
| 2002-03-12 | 395 | 395 | 384 | 384 | 31,000 | 384 |
| 2002-03-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-03-08 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2002-03-07 | 380 | 380 | 380 | 380 | 12,000 | 380 |
| 2002-03-06 | 394 | 395 | 383 | 395 | 58,000 | 395 |
| 2002-03-05 | 395 | 395 | 386 | 395 | 29,000 | 395 |
| 2002-03-04 | 385 | 390 | 380 | 390 | 17,000 | 390 |
| 2002-03-01 | 395 | 395 | 390 | 390 | 9,000 | 390 |
| 2002-02-28 | 395 | 396 | 387 | 396 | 46,000 | 396 |
| 2002-02-27 | 385 | 390 | 370 | 375 | 42,000 | 375 |
| 2002-02-26 | 365 | 370 | 360 | 365 | 61,000 | 365 |
| 2002-02-25 | 353 | 361 | 353 | 360 | 66,000 | 360 |
| 2002-02-22 | 360 | 360 | 350 | 355 | 114,000 | 355 |
| 2002-02-21 | 360 | 360 | 345 | 351 | 40,000 | 351 |
| 2002-02-20 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2002-02-19 | 380 | 380 | 375 | 378 | 28,000 | 378 |
| 2002-02-18 | 389 | 389 | 385 | 385 | 6,000 | 385 |
| 2002-02-15 | 390 | 390 | 387 | 389 | 45,000 | 389 |
| 2002-02-14 | 391 | 394 | 390 | 390 | 31,000 | 390 |
| 2002-02-13 | 390 | 390 | 390 | 390 | 32,000 | 390 |
| 2002-02-08 | 390 | 395 | 390 | 395 | 5,000 | 395 |
| 2002-02-07 | 386 | 386 | 383 | 385 | 54,000 | 385 |
| 2002-02-06 | 381 | 385 | 381 | 385 | 60,000 | 385 |
| 2002-02-05 | 382 | 382 | 378 | 380 | 45,000 | 380 |
| 2002-02-01 | 375 | 380 | 375 | 380 | 10,000 | 380 |
| 2002-01-31 | 380 | 385 | 375 | 375 | 14,000 | 375 |
| 2002-01-30 | 381 | 385 | 377 | 380 | 27,000 | 380 |
| 2002-01-29 | 390 | 410 | 385 | 400 | 104,000 | 400 |
| 2002-01-28 | 415 | 430 | 415 | 425 | 45,000 | 425 |
| 2002-01-25 | 409 | 410 | 400 | 405 | 93,000 | 405 |
| 2002-01-24 | 406 | 410 | 400 | 408 | 31,000 | 408 |
| 2002-01-23 | 409 | 410 | 403 | 403 | 18,000 | 403 |
| 2002-01-22 | 420 | 420 | 410 | 410 | 7,000 | 410 |
| 2002-01-21 | 415 | 430 | 409 | 430 | 136,000 | 430 |
| 2002-01-18 | 407 | 410 | 405 | 410 | 95,000 | 410 |
| 2002-01-17 | 400 | 405 | 395 | 405 | 78,000 | 405 |
| 2002-01-16 | 406 | 406 | 401 | 406 | 16,000 | 406 |
| 2002-01-15 | 400 | 410 | 400 | 406 | 76,000 | 406 |
| 2002-01-11 | 410 | 410 | 405 | 410 | 34,000 | 410 |
| 2002-01-10 | 414 | 414 | 410 | 410 | 24,000 | 410 |
| 2002-01-09 | 420 | 420 | 400 | 415 | 125,000 | 415 |
| 2002-01-08 | 425 | 425 | 410 | 420 | 92,000 | 420 |
| 2002-01-07 | 410 | 430 | 410 | 430 | 74,000 | 430 |
| 2002-01-04 | 448 | 448 | 405 | 405 | 15,000 | 405 |
分割・併合履歴 ： なし