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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 393 | 400 | 388 | 394 | 95,000 | 394 |
| 2003-12-29 | 385 | 385 | 374 | 383 | 80,000 | 383 |
| 2003-12-26 | 374 | 383 | 374 | 379 | 56,000 | 379 |
| 2003-12-25 | 385 | 390 | 377 | 379 | 91,000 | 379 |
| 2003-12-24 | 385 | 391 | 378 | 388 | 57,000 | 388 |
| 2003-12-22 | 384 | 391 | 381 | 384 | 98,000 | 384 |
| 2003-12-19 | 393 | 395 | 383 | 394 | 80,000 | 394 |
| 2003-12-18 | 387 | 399 | 383 | 387 | 259,000 | 387 |
| 2003-12-17 | 388 | 388 | 381 | 382 | 43,000 | 382 |
| 2003-12-16 | 384 | 388 | 384 | 387 | 11,000 | 387 |
| 2003-12-15 | 395 | 399 | 395 | 399 | 93,000 | 399 |
| 2003-12-12 | 394 | 394 | 390 | 391 | 126,000 | 391 |
| 2003-12-11 | 394 | 395 | 390 | 390 | 42,000 | 390 |
| 2003-12-10 | 395 | 395 | 390 | 391 | 41,000 | 391 |
| 2003-12-09 | 395 | 395 | 390 | 392 | 62,000 | 392 |
| 2003-12-08 | 390 | 396 | 390 | 390 | 115,000 | 390 |
| 2003-12-05 | 399 | 405 | 386 | 390 | 134,000 | 390 |
| 2003-12-04 | 409 | 409 | 398 | 399 | 145,000 | 399 |
| 2003-12-03 | 414 | 417 | 408 | 408 | 119,000 | 408 |
| 2003-12-02 | 408 | 418 | 407 | 413 | 383,000 | 413 |
| 2003-12-01 | 388 | 414 | 386 | 411 | 1,116,000 | 411 |
| 2003-11-28 | 425 | 427 | 385 | 399 | 3,084,000 | 399 |
| 2003-11-27 | 426 | 433 | 417 | 432 | 1,451,000 | 432 |
| 2003-11-26 | 410 | 426 | 410 | 426 | 885,000 | 426 |
| 2003-11-25 | 424 | 425 | 410 | 415 | 835,000 | 415 |
| 2003-11-21 | 414 | 429 | 400 | 412 | 1,899,000 | 412 |
| 2003-11-20 | 396 | 410 | 395 | 404 | 306,000 | 404 |
| 2003-11-19 | 415 | 415 | 388 | 388 | 328,000 | 388 |
| 2003-11-18 | 418 | 425 | 405 | 420 | 148,000 | 420 |
| 2003-11-17 | 431 | 431 | 420 | 427 | 219,000 | 427 |
| 2003-11-14 | 438 | 445 | 436 | 436 | 210,000 | 436 |
| 2003-11-13 | 445 | 446 | 438 | 440 | 229,000 | 440 |
| 2003-11-12 | 445 | 446 | 440 | 445 | 170,000 | 445 |
| 2003-11-11 | 462 | 462 | 439 | 450 | 228,000 | 450 |
| 2003-11-10 | 470 | 470 | 464 | 464 | 153,000 | 464 |
| 2003-11-07 | 468 | 475 | 465 | 473 | 291,000 | 473 |
| 2003-11-06 | 471 | 488 | 468 | 468 | 392,000 | 468 |
| 2003-11-05 | 443 | 470 | 438 | 465 | 517,000 | 465 |
| 2003-11-04 | 445 | 447 | 442 | 442 | 122,000 | 442 |
| 2003-10-31 | 445 | 450 | 443 | 447 | 168,000 | 447 |
| 2003-10-30 | 450 | 453 | 442 | 442 | 317,000 | 442 |
| 2003-10-29 | 440 | 450 | 432 | 450 | 394,000 | 450 |
| 2003-10-28 | 418 | 445 | 413 | 435 | 501,000 | 435 |
| 2003-10-27 | 419 | 419 | 408 | 412 | 101,000 | 412 |
| 2003-10-24 | 412 | 420 | 406 | 406 | 155,000 | 406 |
| 2003-10-23 | 415 | 415 | 402 | 402 | 279,000 | 402 |
| 2003-10-22 | 412 | 418 | 407 | 415 | 265,000 | 415 |
| 2003-10-21 | 413 | 423 | 402 | 412 | 483,000 | 412 |
| 2003-10-20 | 399 | 415 | 395 | 414 | 470,000 | 414 |
| 2003-10-17 | 385 | 391 | 384 | 389 | 371,000 | 389 |
| 2003-10-16 | 385 | 388 | 378 | 385 | 907,000 | 385 |
| 2003-10-15 | 386 | 390 | 381 | 381 | 140,000 | 381 |
| 2003-10-14 | 386 | 390 | 385 | 386 | 168,000 | 386 |
| 2003-10-10 | 380 | 394 | 380 | 390 | 150,000 | 390 |
| 2003-10-09 | 383 | 385 | 380 | 380 | 257,000 | 380 |
| 2003-10-08 | 382 | 384 | 380 | 381 | 112,000 | 381 |
| 2003-10-07 | 382 | 384 | 381 | 383 | 255,000 | 383 |
| 2003-10-06 | 383 | 383 | 375 | 380 | 116,000 | 380 |
| 2003-10-03 | 362 | 380 | 362 | 377 | 145,000 | 377 |
| 2003-10-02 | 353 | 360 | 348 | 360 | 55,000 | 360 |
| 2003-10-01 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2003-09-30 | 356 | 356 | 353 | 353 | 22,000 | 353 |
| 2003-09-29 | 364 | 365 | 352 | 356 | 34,000 | 356 |
| 2003-09-26 | 361 | 364 | 358 | 359 | 124,000 | 359 |
| 2003-09-25 | 345 | 345 | 341 | 343 | 10,000 | 343 |
| 2003-09-24 | 350 | 351 | 341 | 345 | 28,000 | 345 |
| 2003-09-22 | 346 | 346 | 345 | 345 | 13,000 | 345 |
| 2003-09-19 | 345 | 345 | 340 | 341 | 61,000 | 341 |
| 2003-09-18 | 337 | 341 | 333 | 340 | 81,000 | 340 |
| 2003-09-17 | 340 | 348 | 333 | 339 | 32,000 | 339 |
| 2003-09-16 | 351 | 351 | 342 | 343 | 24,000 | 343 |
| 2003-09-12 | 350 | 350 | 344 | 350 | 32,000 | 350 |
| 2003-09-11 | 346 | 350 | 346 | 349 | 46,000 | 349 |
| 2003-09-10 | 347 | 352 | 341 | 352 | 94,000 | 352 |
| 2003-09-09 | 379 | 379 | 345 | 350 | 240,000 | 350 |
| 2003-09-08 | 378 | 381 | 378 | 379 | 20,000 | 379 |
| 2003-09-05 | 379 | 380 | 379 | 379 | 14,000 | 379 |
| 2003-09-04 | 376 | 380 | 376 | 379 | 28,000 | 379 |
| 2003-09-03 | 381 | 382 | 379 | 379 | 116,000 | 379 |
| 2003-09-02 | 384 | 384 | 380 | 380 | 48,000 | 380 |
| 2003-09-01 | 380 | 384 | 380 | 384 | 104,000 | 384 |
| 2003-08-29 | 383 | 383 | 379 | 379 | 20,000 | 379 |
| 2003-08-28 | 381 | 381 | 380 | 380 | 9,000 | 380 |
| 2003-08-27 | 385 | 385 | 380 | 383 | 89,000 | 383 |
| 2003-08-26 | 382 | 383 | 380 | 383 | 72,000 | 383 |
| 2003-08-25 | 382 | 385 | 378 | 378 | 50,000 | 378 |
| 2003-08-22 | 380 | 381 | 372 | 372 | 127,000 | 372 |
| 2003-08-21 | 387 | 389 | 366 | 370 | 129,000 | 370 |
| 2003-08-20 | 370 | 387 | 370 | 387 | 164,000 | 387 |
| 2003-08-19 | 360 | 366 | 356 | 362 | 50,000 | 362 |
| 2003-08-18 | 357 | 357 | 355 | 355 | 11,000 | 355 |
| 2003-08-15 | 358 | 358 | 355 | 357 | 9,000 | 357 |
| 2003-08-14 | 354 | 356 | 354 | 356 | 4,000 | 356 |
| 2003-08-13 | 353 | 355 | 352 | 353 | 22,000 | 353 |
| 2003-08-12 | 359 | 359 | 350 | 352 | 18,000 | 352 |
| 2003-08-11 | 357 | 358 | 352 | 358 | 103,000 | 358 |
| 2003-08-08 | 348 | 348 | 332 | 332 | 30,000 | 332 |
| 2003-08-07 | 349 | 350 | 345 | 350 | 13,000 | 350 |
| 2003-08-06 | 355 | 355 | 350 | 350 | 21,000 | 350 |
| 2003-08-05 | 360 | 360 | 350 | 355 | 35,000 | 355 |
| 2003-08-04 | 357 | 360 | 352 | 360 | 40,000 | 360 |
| 2003-08-01 | 344 | 351 | 340 | 351 | 82,000 | 351 |
| 2003-07-31 | 340 | 344 | 340 | 344 | 16,000 | 344 |
| 2003-07-30 | 341 | 343 | 340 | 340 | 13,000 | 340 |
| 2003-07-29 | 340 | 343 | 340 | 343 | 28,000 | 343 |
| 2003-07-28 | 345 | 345 | 340 | 340 | 20,000 | 340 |
| 2003-07-25 | 340 | 340 | 332 | 340 | 90,000 | 340 |
| 2003-07-24 | 337 | 337 | 332 | 332 | 27,000 | 332 |
| 2003-07-23 | 338 | 338 | 334 | 334 | 23,000 | 334 |
| 2003-07-22 | 334 | 334 | 332 | 334 | 9,000 | 334 |
| 2003-07-18 | 335 | 335 | 331 | 331 | 11,000 | 331 |
| 2003-07-17 | 330 | 330 | 330 | 330 | 17,000 | 330 |
| 2003-07-16 | 330 | 334 | 329 | 330 | 82,000 | 330 |
| 2003-07-15 | 320 | 330 | 320 | 330 | 44,000 | 330 |
| 2003-07-14 | 315 | 316 | 314 | 316 | 53,000 | 316 |
| 2003-07-11 | 313 | 326 | 313 | 326 | 155,000 | 326 |
| 2003-07-10 | 316 | 316 | 313 | 315 | 32,000 | 315 |
| 2003-07-09 | 310 | 310 | 307 | 308 | 64,000 | 308 |
| 2003-07-08 | 317 | 320 | 310 | 320 | 89,000 | 320 |
| 2003-07-07 | 320 | 320 | 310 | 317 | 46,000 | 317 |
| 2003-07-04 | 320 | 322 | 319 | 321 | 34,000 | 321 |
| 2003-07-03 | 320 | 323 | 320 | 320 | 20,000 | 320 |
| 2003-07-02 | 330 | 330 | 320 | 325 | 43,000 | 325 |
| 2003-07-01 | 325 | 327 | 325 | 325 | 31,000 | 325 |
| 2003-06-30 | 318 | 330 | 318 | 328 | 54,000 | 328 |
| 2003-06-27 | 319 | 319 | 313 | 319 | 60,000 | 319 |
| 2003-06-26 | 310 | 312 | 307 | 310 | 35,000 | 310 |
| 2003-06-25 | 302 | 311 | 302 | 311 | 55,000 | 311 |
| 2003-06-24 | 305 | 307 | 303 | 305 | 32,000 | 305 |
| 2003-06-23 | 301 | 305 | 301 | 305 | 23,000 | 305 |
| 2003-06-20 | 298 | 302 | 297 | 302 | 22,000 | 302 |
| 2003-06-19 | 296 | 297 | 296 | 297 | 10,000 | 297 |
| 2003-06-18 | 298 | 299 | 294 | 299 | 46,000 | 299 |
| 2003-06-17 | 295 | 296 | 294 | 295 | 32,000 | 295 |
| 2003-06-16 | 297 | 297 | 294 | 295 | 27,000 | 295 |
| 2003-06-13 | 300 | 300 | 294 | 296 | 47,000 | 296 |
| 2003-06-12 | 309 | 309 | 300 | 300 | 53,000 | 300 |
| 2003-06-11 | 302 | 302 | 299 | 299 | 36,000 | 299 |
| 2003-06-10 | 306 | 306 | 302 | 304 | 37,000 | 304 |
| 2003-06-09 | 307 | 307 | 307 | 307 | 6,000 | 307 |
| 2003-06-06 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2003-06-05 | 303 | 305 | 302 | 303 | 10,000 | 303 |
| 2003-06-04 | 306 | 306 | 302 | 302 | 17,000 | 302 |
| 2003-06-03 | 310 | 310 | 302 | 302 | 18,000 | 302 |
| 2003-06-02 | 308 | 309 | 305 | 305 | 13,000 | 305 |
| 2003-05-30 | 305 | 308 | 302 | 308 | 18,000 | 308 |
| 2003-05-29 | 305 | 305 | 300 | 301 | 12,000 | 301 |
| 2003-05-28 | 309 | 309 | 305 | 305 | 13,000 | 305 |
| 2003-05-27 | 309 | 309 | 301 | 301 | 22,000 | 301 |
| 2003-05-26 | 302 | 302 | 300 | 300 | 90,000 | 300 |
| 2003-05-23 | 301 | 301 | 300 | 300 | 57,000 | 300 |
| 2003-05-22 | 297 | 302 | 296 | 300 | 98,000 | 300 |
| 2003-05-21 | 307 | 308 | 290 | 291 | 190,000 | 291 |
| 2003-05-20 | 310 | 317 | 310 | 317 | 63,000 | 317 |
| 2003-05-19 | 313 | 315 | 309 | 310 | 56,000 | 310 |
| 2003-05-16 | 314 | 318 | 304 | 318 | 130,000 | 318 |
| 2003-05-15 | 321 | 323 | 318 | 318 | 39,000 | 318 |
| 2003-05-14 | 320 | 324 | 320 | 322 | 7,000 | 322 |
| 2003-05-13 | 316 | 325 | 316 | 325 | 102,000 | 325 |
| 2003-05-12 | 330 | 330 | 324 | 324 | 28,000 | 324 |
| 2003-05-09 | 320 | 330 | 318 | 330 | 143,000 | 330 |
| 2003-05-08 | 339 | 339 | 321 | 328 | 114,000 | 328 |
| 2003-05-07 | 340 | 340 | 335 | 340 | 74,000 | 340 |
| 2003-05-06 | 343 | 345 | 340 | 341 | 63,000 | 341 |
| 2003-05-02 | 346 | 346 | 342 | 342 | 94,000 | 342 |
| 2003-05-01 | 348 | 348 | 345 | 348 | 73,000 | 348 |
| 2003-04-30 | 348 | 348 | 345 | 347 | 131,000 | 347 |
| 2003-04-28 | 347 | 348 | 345 | 348 | 76,000 | 348 |
| 2003-04-25 | 335 | 338 | 334 | 338 | 56,000 | 338 |
| 2003-04-24 | 336 | 336 | 332 | 333 | 36,000 | 333 |
| 2003-04-23 | 334 | 337 | 333 | 336 | 38,000 | 336 |
| 2003-04-22 | 334 | 335 | 333 | 334 | 79,000 | 334 |
| 2003-04-21 | 330 | 340 | 327 | 337 | 80,000 | 337 |
| 2003-04-18 | 334 | 334 | 327 | 330 | 28,000 | 330 |
| 2003-04-17 | 339 | 339 | 328 | 336 | 125,000 | 336 |
| 2003-04-16 | 342 | 342 | 334 | 339 | 115,000 | 339 |
| 2003-04-15 | 339 | 345 | 331 | 345 | 571,000 | 345 |
| 2003-04-14 | 340 | 341 | 339 | 340 | 247,000 | 340 |
| 2003-04-11 | 325 | 331 | 325 | 330 | 90,000 | 330 |
| 2003-04-10 | 329 | 329 | 325 | 325 | 33,000 | 325 |
| 2003-04-09 | 325 | 330 | 324 | 329 | 101,000 | 329 |
| 2003-04-08 | 315 | 324 | 315 | 324 | 105,000 | 324 |
| 2003-04-07 | 303 | 310 | 303 | 310 | 62,000 | 310 |
| 2003-04-04 | 299 | 301 | 299 | 301 | 37,000 | 301 |
| 2003-04-03 | 300 | 301 | 299 | 299 | 29,000 | 299 |
| 2003-04-02 | 301 | 301 | 295 | 299 | 56,000 | 299 |
| 2003-04-01 | 301 | 301 | 293 | 300 | 75,000 | 300 |
| 2003-03-31 | 295 | 301 | 295 | 301 | 110,000 | 301 |
| 2003-03-28 | 296 | 297 | 292 | 292 | 31,000 | 292 |
| 2003-03-27 | 295 | 296 | 290 | 295 | 58,000 | 295 |
| 2003-03-26 | 300 | 300 | 292 | 296 | 27,000 | 296 |
| 2003-03-25 | 292 | 300 | 290 | 300 | 99,000 | 300 |
| 2003-03-24 | 290 | 297 | 290 | 292 | 101,000 | 292 |
| 2003-03-20 | 305 | 305 | 275 | 297 | 399,000 | 297 |
| 2003-03-19 | 301 | 310 | 301 | 310 | 108,000 | 310 |
| 2003-03-18 | 300 | 300 | 299 | 299 | 17,000 | 299 |
| 2003-03-17 | 300 | 300 | 296 | 296 | 19,000 | 296 |
| 2003-03-14 | 295 | 300 | 295 | 295 | 38,000 | 295 |
| 2003-03-13 | 275 | 288 | 275 | 287 | 9,000 | 287 |
| 2003-03-12 | 265 | 272 | 265 | 272 | 46,000 | 272 |
| 2003-03-11 | 272 | 272 | 260 | 261 | 11,000 | 261 |
| 2003-03-10 | 276 | 276 | 273 | 275 | 19,000 | 275 |
| 2003-03-07 | 279 | 279 | 277 | 277 | 2,000 | 277 |
| 2003-03-06 | 281 | 281 | 280 | 280 | 14,000 | 280 |
| 2003-03-05 | 280 | 280 | 280 | 280 | 22,000 | 280 |
| 2003-03-04 | 287 | 287 | 282 | 282 | 6,000 | 282 |
| 2003-03-03 | 277 | 278 | 271 | 277 | 24,000 | 277 |
| 2003-02-28 | 278 | 290 | 278 | 280 | 19,000 | 280 |
| 2003-02-27 | 280 | 280 | 278 | 278 | 28,000 | 278 |
| 2003-02-26 | 281 | 290 | 281 | 285 | 12,000 | 285 |
| 2003-02-25 | 281 | 281 | 281 | 281 | 6,000 | 281 |
| 2003-02-24 | 282 | 284 | 282 | 284 | 3,000 | 284 |
| 2003-02-21 | 286 | 286 | 282 | 282 | 11,000 | 282 |
| 2003-02-20 | 290 | 290 | 285 | 285 | 4,000 | 285 |
| 2003-02-19 | 291 | 293 | 291 | 291 | 22,000 | 291 |
| 2003-02-18 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2003-02-13 | 294 | 300 | 294 | 300 | 9,000 | 300 |
| 2003-02-12 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2003-02-10 | 290 | 300 | 285 | 300 | 15,000 | 300 |
| 2003-02-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-02-06 | 290 | 290 | 290 | 290 | 11,000 | 290 |
| 2003-02-05 | 294 | 294 | 294 | 294 | 4,000 | 294 |
| 2003-02-04 | 294 | 294 | 294 | 294 | 21,000 | 294 |
| 2003-02-03 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2003-01-31 | 290 | 298 | 290 | 298 | 8,000 | 298 |
| 2003-01-30 | 283 | 290 | 283 | 290 | 14,000 | 290 |
| 2003-01-29 | 287 | 289 | 281 | 281 | 33,000 | 281 |
| 2003-01-28 | 300 | 300 | 286 | 286 | 9,000 | 286 |
| 2003-01-27 | 315 | 315 | 300 | 300 | 38,000 | 300 |
| 2003-01-24 | 301 | 301 | 300 | 300 | 28,000 | 300 |
| 2003-01-23 | 291 | 300 | 291 | 300 | 17,000 | 300 |
| 2003-01-22 | 290 | 290 | 286 | 286 | 17,000 | 286 |
| 2003-01-21 | 295 | 298 | 290 | 290 | 43,000 | 290 |
| 2003-01-20 | 300 | 300 | 295 | 295 | 22,000 | 295 |
| 2003-01-17 | 300 | 300 | 300 | 300 | 12,000 | 300 |
| 2003-01-16 | 299 | 300 | 299 | 300 | 5,000 | 300 |
| 2003-01-15 | 304 | 305 | 304 | 305 | 2,000 | 305 |
| 2003-01-14 | 317 | 317 | 309 | 309 | 10,000 | 309 |
| 2003-01-10 | 314 | 314 | 312 | 312 | 2,000 | 312 |
| 2003-01-09 | 313 | 318 | 313 | 316 | 9,000 | 316 |
| 2003-01-08 | 316 | 316 | 301 | 301 | 3,000 | 301 |
| 2003-01-07 | 318 | 318 | 317 | 317 | 5,000 | 317 |
| 2003-01-06 | 314 | 314 | 314 | 314 | 1,000 | 314 |
分割・併合履歴 ： なし