9543 静岡ガス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	405	405	403	405	15,000	405
2004-12-29	405	405	404	404	71,000	404
2004-12-28	405	406	403	404	80,000	404
2004-12-27	410	410	408	409	57,000	409
2004-12-24	413	414	411	413	71,000	413
2004-12-22	413	413	410	411	58,000	411
2004-12-21	410	412	409	411	140,000	411
2004-12-20	412	412	410	410	78,000	410
2004-12-17	411	413	408	412	64,000	412
2004-12-16	411	413	411	413	14,000	413
2004-12-15	412	412	408	408	37,000	408
2004-12-14	413	414	406	412	53,000	412
2004-12-13	411	419	410	410	63,000	410
2004-12-10	420	420	409	411	143,000	411
2004-12-09	424	424	411	412	52,000	412
2004-12-08	419	423	419	423	38,000	423
2004-12-07	424	427	419	419	69,000	419
2004-12-06	421	425	420	424	40,000	424
2004-12-03	420	422	416	421	85,000	421
2004-12-02	416	420	415	420	71,000	420
2004-12-01	416	418	415	415	41,000	415
2004-11-30	416	420	416	418	40,000	418
2004-11-29	415	426	413	421	216,000	421
2004-11-26	414	416	413	414	80,000	414
2004-11-25	411	412	409	412	41,000	412
2004-11-24	415	415	412	412	55,000	412
2004-11-22	412	413	409	411	136,000	411
2004-11-19	415	415	413	415	137,000	415
2004-11-18	420	420	413	415	621,000	415
2004-11-17	415	422	415	417	92,000	417
2004-11-16	421	421	416	417	83,000	417
2004-11-15	420	424	420	422	46,000	422
2004-11-12	420	421	418	421	54,000	421
2004-11-11	420	422	418	420	121,000	420
2004-11-10	425	430	416	420	144,000	420
2004-11-09	445	445	442	445	7,000	445
2004-11-08	440	445	440	442	17,000	442
2004-11-05	442	444	437	443	21,000	443
2004-11-04	444	444	435	442	25,000	442
2004-11-02	449	449	445	448	37,000	448
2004-11-01	440	444	435	444	35,000	444
2004-10-29	437	442	437	440	77,000	440
2004-10-28	435	439	434	436	124,000	436
2004-10-27	440	440	430	430	85,000	430
2004-10-26	421	439	421	430	53,000	430
2004-10-25	413	423	412	416	29,000	416
2004-10-22	413	418	413	413	53,000	413
2004-10-21	422	422	414	414	40,000	414
2004-10-20	424	425	420	421	43,000	421
2004-10-19	436	438	427	429	40,000	429
2004-10-18	427	436	426	434	43,000	434
2004-10-15	429	434	426	430	23,000	430
2004-10-14	436	436	424	426	81,000	426
2004-10-13	440	440	439	439	10,000	439
2004-10-12	445	445	438	440	41,000	440
2004-10-08	450	450	445	445	16,000	445
2004-10-07	453	453	435	450	56,000	450
2004-10-06	446	455	446	452	21,000	452
2004-10-05	449	450	445	445	12,000	445
2004-10-04	443	450	441	450	10,000	450
2004-10-01	444	444	435	441	36,000	441
2004-09-30	444	445	443	443	29,000	443
2004-09-29	430	439	430	439	8,000	439
2004-09-28	436	442	435	435	17,000	435
2004-09-27	433	436	430	436	66,000	436
2004-09-24	437	437	413	413	92,000	413
2004-09-22	432	438	430	438	29,000	438
2004-09-21	437	437	432	432	42,000	432
2004-09-17	436	438	435	436	36,000	436
2004-09-16	441	441	437	437	11,000	437
2004-09-15	448	452	435	437	35,000	437
2004-09-14	449	450	445	445	20,000	445
2004-09-13	436	450	435	449	26,000	449
2004-09-10	434	444	434	436	125,000	436
2004-09-09	448	456	443	444	78,000	444
2004-09-08	451	451	443	443	24,000	443
2004-09-07	441	455	441	451	104,000	451
2004-09-06	436	443	432	443	16,000	443
2004-09-03	439	440	436	436	15,000	436
2004-09-02	442	442	434	436	26,000	436
2004-09-01	441	441	437	439	8,000	439
2004-08-31	441	441	438	438	64,000	438
2004-08-30	436	441	436	441	25,000	441
2004-08-27	440	442	437	438	42,000	438
2004-08-26	436	436	433	433	5,000	433
2004-08-25	430	430	421	430	25,000	430
2004-08-24	439	439	431	431	10,000	431
2004-08-23	443	443	440	440	12,000	440
2004-08-20	432	440	432	440	19,000	440
2004-08-19	437	438	435	435	58,000	435
2004-08-18	443	443	436	440	25,000	440
2004-08-17	444	444	426	426	16,000	426
2004-08-16	437	445	436	445	18,000	445
2004-08-13	440	445	431	435	35,000	435
2004-08-12	442	445	439	442	22,000	442
2004-08-11	432	440	432	438	21,000	438
2004-08-10	437	445	429	432	38,000	432
2004-08-09	430	440	426	440	36,000	440
2004-08-06	435	435	434	435	13,000	435
2004-08-05	436	436	426	435	21,000	435
2004-08-04	437	441	434	435	21,000	435
2004-08-03	437	443	434	437	42,000	437
2004-08-02	418	440	418	437	35,000	437
2004-07-30	412	430	412	430	26,000	430
2004-07-29	422	435	415	415	52,000	415
2004-07-28	431	441	427	427	82,000	427
2004-07-27	438	438	415	431	40,000	431
2004-07-26	420	430	419	421	32,000	421
2004-07-23	416	416	411	415	22,000	415
2004-07-22	412	420	412	415	17,000	415
2004-07-21	430	430	426	427	8,000	427
2004-07-20	449	449	426	426	9,000	426
2004-07-16	415	420	413	420	21,000	420
2004-07-15	411	412	411	411	20,000	411
2004-07-14	417	440	411	411	33,000	411
2004-07-13	416	417	416	417	2,000	417
2004-07-12	416	425	416	424	26,000	424
2004-07-09	424	424	416	419	22,000	419
2004-07-08	407	415	407	413	19,000	413
2004-07-07	416	417	408	415	28,000	415
2004-07-06	419	422	405	416	47,000	416
2004-07-05	415	425	415	420	20,000	420
2004-07-02	415	425	415	419	26,000	419
2004-07-01	422	427	422	425	16,000	425
2004-06-30	422	432	410	432	57,000	432
2004-06-29	418	424	414	420	64,000	420
2004-06-28	405	418	405	418	45,000	418
2004-06-25	415	415	406	406	91,000	406
2004-06-24	400	412	400	409	98,000	409
2004-06-23	403	404	403	404	33,000	404
2004-06-22	401	406	400	403	36,000	403
2004-06-21	404	408	404	406	47,000	406
2004-06-18	402	403	400	400	21,000	400
2004-06-17	405	405	395	395	48,000	395
2004-06-16	397	403	397	403	31,000	403
2004-06-15	397	401	390	395	35,000	395
2004-06-14	400	400	395	395	17,000	395
2004-06-11	401	407	401	405	184,000	405
2004-06-10	390	396	390	396	28,000	396
2004-06-09	391	399	391	395	26,000	395
2004-06-08	395	395	389	390	33,000	390
2004-06-07	391	398	390	395	60,000	395
2004-06-04	382	390	382	389	13,000	389
2004-06-03	385	394	383	383	25,000	383
2004-06-02	396	396	387	387	36,000	387
2004-06-01	400	400	393	394	31,000	394
2004-05-31	405	405	400	400	18,000	400
2004-05-28	403	407	403	405	22,000	405
2004-05-27	405	405	399	403	73,000	403
2004-05-26	399	401	397	400	31,000	400
2004-05-25	392	400	390	400	53,000	400
2004-05-24	395	400	391	397	54,000	397
2004-05-21	387	399	387	395	54,000	395
2004-05-20	380	385	379	384	23,000	384
2004-05-19	381	383	380	381	50,000	381
2004-05-18	383	389	380	382	36,000	382
2004-05-17	383	389	383	388	43,000	388
2004-05-14	381	393	381	393	45,000	393
2004-05-13	399	400	390	390	86,000	390
2004-05-12	385	395	385	394	132,000	394
2004-05-11	390	391	375	381	46,000	381
2004-05-10	404	404	398	400	54,000	400
2004-05-07	402	404	397	401	36,000	401
2004-05-06	399	405	399	399	115,000	399
2004-04-30	400	401	394	399	83,000	399
2004-04-28	402	408	401	403	96,000	403
2004-04-27	407	407	402	404	49,000	404
2004-04-26	406	406	402	402	32,000	402
2004-04-23	404	405	400	402	29,000	402
2004-04-22	400	406	398	405	81,000	405
2004-04-21	404	404	398	400	48,000	400
2004-04-20	398	405	398	405	84,000	405
2004-04-19	410	410	397	398	85,000	398
2004-04-16	403	403	401	401	13,000	401
2004-04-15	408	408	400	401	65,000	401
2004-04-14	404	410	400	409	81,000	409
2004-04-13	400	404	390	404	74,000	404
2004-04-12	395	400	395	400	25,000	400
2004-04-09	401	401	398	400	33,000	400
2004-04-08	399	405	398	401	214,000	401
2004-04-07	399	399	395	399	30,000	399
2004-04-06	390	400	390	400	47,000	400
2004-04-05	400	400	399	399	11,000	399
2004-04-02	400	402	400	402	26,000	402
2004-04-01	405	406	400	400	46,000	400
2004-03-31	404	410	400	409	58,000	409
2004-03-30	400	405	400	402	39,000	402
2004-03-29	392	401	391	401	71,000	401
2004-03-26	393	393	386	393	48,000	393
2004-03-25	383	388	383	388	24,000	388
2004-03-24	385	386	383	383	25,000	383
2004-03-23	380	385	380	385	50,000	385
2004-03-22	377	382	377	382	65,000	382
2004-03-19	379	380	374	378	52,000	378
2004-03-18	379	381	377	379	80,000	379
2004-03-17	376	379	376	379	46,000	379
2004-03-16	378	380	373	376	49,000	376
2004-03-15	378	385	378	378	52,000	378
2004-03-12	376	385	376	383	170,000	383
2004-03-11	382	383	380	383	35,000	383
2004-03-10	379	381	379	381	35,000	381
2004-03-09	378	380	375	379	141,000	379
2004-03-08	377	378	375	375	28,000	375
2004-03-05	379	379	374	378	45,000	378
2004-03-04	379	382	374	379	53,000	379
2004-03-03	379	379	377	378	20,000	378
2004-03-02	381	386	379	382	44,000	382
2004-03-01	380	389	380	383	66,000	383
2004-02-27	379	385	379	381	85,000	381
2004-02-26	375	380	375	380	32,000	380
2004-02-25	375	381	375	378	24,000	378
2004-02-24	377	379	376	376	17,000	376
2004-02-23	383	389	375	375	65,000	375
2004-02-20	387	387	378	382	16,000	382
2004-02-19	386	389	382	384	52,000	384
2004-02-18	385	385	383	383	25,000	383
2004-02-17	384	384	379	382	47,000	382
2004-02-16	386	386	381	381	43,000	381
2004-02-13	390	390	385	386	23,000	386
2004-02-12	385	391	385	390	52,000	390
2004-02-10	388	389	385	385	11,000	385
2004-02-09	386	390	386	386	8,000	386
2004-02-06	392	392	385	386	31,000	386
2004-02-05	388	390	386	389	26,000	389
2004-02-04	391	392	387	387	83,000	387
2004-02-03	391	394	386	391	56,000	391
2004-02-02	387	387	385	386	21,000	386
2004-01-30	390	390	384	385	31,000	385
2004-01-29	385	391	383	386	48,000	386
2004-01-28	390	390	382	386	48,000	386
2004-01-27	399	402	389	390	62,000	390
2004-01-26	393	395	391	395	28,000	395
2004-01-23	385	394	385	388	31,000	388
2004-01-22	389	390	382	390	66,000	390
2004-01-21	388	390	381	390	52,000	390
2004-01-20	400	400	388	388	50,000	388
2004-01-19	389	395	384	389	51,000	389
2004-01-16	386	391	385	391	11,000	391
2004-01-15	390	396	386	391	48,000	391
2004-01-14	400	401	395	395	148,000	395
2004-01-13	401	407	400	401	80,000	401
2004-01-09	390	406	390	400	134,000	400
2004-01-08	391	400	387	389	87,000	389
2004-01-07	392	395	390	394	104,000	394
2004-01-06	392	395	390	392	67,000	392
2004-01-05	384	392	381	392	38,000	392

分割・併合履歴：なし