9543 静岡ガス(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3039340038839495,000394
2003-12-2938538537438380,000383
2003-12-2637438337437956,000379
2003-12-2538539037737991,000379
2003-12-2438539137838857,000388
2003-12-2238439138138498,000384
2003-12-1939339538339480,000394
2003-12-18387399383387259,000387
2003-12-1738838838138243,000382
2003-12-1638438838438711,000387
2003-12-1539539939539993,000399
2003-12-12394394390391126,000391
2003-12-1139439539039042,000390
2003-12-1039539539039141,000391
2003-12-0939539539039262,000392
2003-12-08390396390390115,000390
2003-12-05399405386390134,000390
2003-12-04409409398399145,000399
2003-12-03414417408408119,000408
2003-12-02408418407413383,000413
2003-12-013884143864111,116,000411
2003-11-284254273853993,084,000399
2003-11-274264334174321,451,000432
2003-11-26410426410426885,000426
2003-11-25424425410415835,000415
2003-11-214144294004121,899,000412
2003-11-20396410395404306,000404
2003-11-19415415388388328,000388
2003-11-18418425405420148,000420
2003-11-17431431420427219,000427
2003-11-14438445436436210,000436
2003-11-13445446438440229,000440
2003-11-12445446440445170,000445
2003-11-11462462439450228,000450
2003-11-10470470464464153,000464
2003-11-07468475465473291,000473
2003-11-06471488468468392,000468
2003-11-05443470438465517,000465
2003-11-04445447442442122,000442
2003-10-31445450443447168,000447
2003-10-30450453442442317,000442
2003-10-29440450432450394,000450
2003-10-28418445413435501,000435
2003-10-27419419408412101,000412
2003-10-24412420406406155,000406
2003-10-23415415402402279,000402
2003-10-22412418407415265,000415
2003-10-21413423402412483,000412
2003-10-20399415395414470,000414
2003-10-17385391384389371,000389
2003-10-16385388378385907,000385
2003-10-15386390381381140,000381
2003-10-14386390385386168,000386
2003-10-10380394380390150,000390
2003-10-09383385380380257,000380
2003-10-08382384380381112,000381
2003-10-07382384381383255,000383
2003-10-06383383375380116,000380
2003-10-03362380362377145,000377
2003-10-0235336034836055,000360
2003-10-013533533533532,000353
2003-09-3035635635335322,000353
2003-09-2936436535235634,000356
2003-09-26361364358359124,000359
2003-09-2534534534134310,000343
2003-09-2435035134134528,000345
2003-09-2234634634534513,000345
2003-09-1934534534034161,000341
2003-09-1833734133334081,000340
2003-09-1734034833333932,000339
2003-09-1635135134234324,000343
2003-09-1235035034435032,000350
2003-09-1134635034634946,000349
2003-09-1034735234135294,000352
2003-09-09379379345350240,000350
2003-09-0837838137837920,000379
2003-09-0537938037937914,000379
2003-09-0437638037637928,000379
2003-09-03381382379379116,000379
2003-09-0238438438038048,000380
2003-09-01380384380384104,000384
2003-08-2938338337937920,000379
2003-08-283813813803809,000380
2003-08-2738538538038389,000383
2003-08-2638238338038372,000383
2003-08-2538238537837850,000378
2003-08-22380381372372127,000372
2003-08-21387389366370129,000370
2003-08-20370387370387164,000387
2003-08-1936036635636250,000362
2003-08-1835735735535511,000355
2003-08-153583583553579,000357
2003-08-143543563543564,000356
2003-08-1335335535235322,000353
2003-08-1235935935035218,000352
2003-08-11357358352358103,000358
2003-08-0834834833233230,000332
2003-08-0734935034535013,000350
2003-08-0635535535035021,000350
2003-08-0536036035035535,000355
2003-08-0435736035236040,000360
2003-08-0134435134035182,000351
2003-07-3134034434034416,000344
2003-07-3034134334034013,000340
2003-07-2934034334034328,000343
2003-07-2834534534034020,000340
2003-07-2534034033234090,000340
2003-07-2433733733233227,000332
2003-07-2333833833433423,000334
2003-07-223343343323349,000334
2003-07-1833533533133111,000331
2003-07-1733033033033017,000330
2003-07-1633033432933082,000330
2003-07-1532033032033044,000330
2003-07-1431531631431653,000316
2003-07-11313326313326155,000326
2003-07-1031631631331532,000315
2003-07-0931031030730864,000308
2003-07-0831732031032089,000320
2003-07-0732032031031746,000317
2003-07-0432032231932134,000321
2003-07-0332032332032020,000320
2003-07-0233033032032543,000325
2003-07-0132532732532531,000325
2003-06-3031833031832854,000328
2003-06-2731931931331960,000319
2003-06-2631031230731035,000310
2003-06-2530231130231155,000311
2003-06-2430530730330532,000305
2003-06-2330130530130523,000305
2003-06-2029830229730222,000302
2003-06-1929629729629710,000297
2003-06-1829829929429946,000299
2003-06-1729529629429532,000295
2003-06-1629729729429527,000295
2003-06-1330030029429647,000296
2003-06-1230930930030053,000300
2003-06-1130230229929936,000299
2003-06-1030630630230437,000304
2003-06-093073073073076,000307
2003-06-063063063063061,000306
2003-06-0530330530230310,000303
2003-06-0430630630230217,000302
2003-06-0331031030230218,000302
2003-06-0230830930530513,000305
2003-05-3030530830230818,000308
2003-05-2930530530030112,000301
2003-05-2830930930530513,000305
2003-05-2730930930130122,000301
2003-05-2630230230030090,000300
2003-05-2330130130030057,000300
2003-05-2229730229630098,000300
2003-05-21307308290291190,000291
2003-05-2031031731031763,000317
2003-05-1931331530931056,000310
2003-05-16314318304318130,000318
2003-05-1532132331831839,000318
2003-05-143203243203227,000322
2003-05-13316325316325102,000325
2003-05-1233033032432428,000324
2003-05-09320330318330143,000330
2003-05-08339339321328114,000328
2003-05-0734034033534074,000340
2003-05-0634334534034163,000341
2003-05-0234634634234294,000342
2003-05-0134834834534873,000348
2003-04-30348348345347131,000347
2003-04-2834734834534876,000348
2003-04-2533533833433856,000338
2003-04-2433633633233336,000333
2003-04-2333433733333638,000336
2003-04-2233433533333479,000334
2003-04-2133034032733780,000337
2003-04-1833433432733028,000330
2003-04-17339339328336125,000336
2003-04-16342342334339115,000339
2003-04-15339345331345571,000345
2003-04-14340341339340247,000340
2003-04-1132533132533090,000330
2003-04-1032932932532533,000325
2003-04-09325330324329101,000329
2003-04-08315324315324105,000324
2003-04-0730331030331062,000310
2003-04-0429930129930137,000301
2003-04-0330030129929929,000299
2003-04-0230130129529956,000299
2003-04-0130130129330075,000300
2003-03-31295301295301110,000301
2003-03-2829629729229231,000292
2003-03-2729529629029558,000295
2003-03-2630030029229627,000296
2003-03-2529230029030099,000300
2003-03-24290297290292101,000292
2003-03-20305305275297399,000297
2003-03-19301310301310108,000310
2003-03-1830030029929917,000299
2003-03-1730030029629619,000296
2003-03-1429530029529538,000295
2003-03-132752882752879,000287
2003-03-1226527226527246,000272
2003-03-1127227226026111,000261
2003-03-1027627627327519,000275
2003-03-072792792772772,000277
2003-03-0628128128028014,000280
2003-03-0528028028028022,000280
2003-03-042872872822826,000282
2003-03-0327727827127724,000277
2003-02-2827829027828019,000280
2003-02-2728028027827828,000278
2003-02-2628129028128512,000285
2003-02-252812812812816,000281
2003-02-242822842822843,000284
2003-02-2128628628228211,000282
2003-02-202902902852854,000285
2003-02-1929129329129122,000291
2003-02-183053053053054,000305
2003-02-132943002943009,000300
2003-02-1230030030030010,000300
2003-02-1029030028530015,000300
2003-02-072902902902901,000290
2003-02-0629029029029011,000290
2003-02-052942942942944,000294
2003-02-0429429429429421,000294
2003-02-032902902902904,000290
2003-01-312902982902988,000298
2003-01-3028329028329014,000290
2003-01-2928728928128133,000281
2003-01-283003002862869,000286
2003-01-2731531530030038,000300
2003-01-2430130130030028,000300
2003-01-2329130029130017,000300
2003-01-2229029028628617,000286
2003-01-2129529829029043,000290
2003-01-2030030029529522,000295
2003-01-1730030030030012,000300
2003-01-162993002993005,000300
2003-01-153043053043052,000305
2003-01-1431731730930910,000309
2003-01-103143143123122,000312
2003-01-093133183133169,000316
2003-01-083163163013013,000301
2003-01-073183183173175,000317
2003-01-063143143143141,000314

分割・併合履歴 : なし