9543 静岡ガス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 819 | 820 | 807 | 815 | 74,000 | 815 |
| 2005-12-29 | 820 | 820 | 814 | 816 | 124,000 | 816 |
| 2005-12-28 | 814 | 823 | 809 | 823 | 223,000 | 823 |
| 2005-12-27 | 813 | 816 | 809 | 812 | 235,000 | 812 |
| 2005-12-26 | 819 | 819 | 807 | 809 | 155,000 | 809 |
| 2005-12-22 | 808 | 817 | 808 | 815 | 212,000 | 815 |
| 2005-12-21 | 808 | 815 | 800 | 815 | 292,000 | 815 |
| 2005-12-20 | 790 | 804 | 784 | 803 | 237,000 | 803 |
| 2005-12-19 | 791 | 795 | 777 | 795 | 359,000 | 795 |
| 2005-12-16 | 810 | 810 | 770 | 801 | 342,000 | 801 |
| 2005-12-15 | 816 | 821 | 816 | 819 | 254,000 | 819 |
| 2005-12-14 | 815 | 820 | 811 | 816 | 509,000 | 816 |
| 2005-12-13 | 812 | 815 | 811 | 815 | 680,000 | 815 |
| 2005-12-12 | 806 | 819 | 806 | 811 | 546,000 | 811 |
| 2005-12-09 | 799 | 804 | 792 | 800 | 530,000 | 800 |
| 2005-12-08 | 806 | 807 | 796 | 799 | 354,000 | 799 |
| 2005-12-07 | 810 | 814 | 805 | 811 | 455,000 | 811 |
| 2005-12-06 | 821 | 822 | 808 | 808 | 560,000 | 808 |
| 2005-12-05 | 839 | 839 | 822 | 823 | 262,000 | 823 |
| 2005-12-02 | 830 | 833 | 829 | 830 | 159,000 | 830 |
| 2005-12-01 | 836 | 845 | 826 | 833 | 144,000 | 833 |
| 2005-11-30 | 840 | 855 | 819 | 855 | 247,000 | 855 |
| 2005-11-29 | 850 | 855 | 845 | 850 | 189,000 | 850 |
| 2005-11-28 | 850 | 850 | 821 | 840 | 187,000 | 840 |
| 2005-11-25 | 897 | 897 | 851 | 863 | 237,000 | 863 |
| 2005-11-24 | 906 | 906 | 895 | 898 | 82,000 | 898 |
| 2005-11-22 | 908 | 910 | 898 | 905 | 206,000 | 905 |
| 2005-11-21 | 916 | 920 | 899 | 908 | 129,000 | 908 |
| 2005-11-18 | 902 | 927 | 890 | 916 | 147,000 | 916 |
| 2005-11-17 | 897 | 915 | 886 | 892 | 192,000 | 892 |
| 2005-11-16 | 882 | 899 | 880 | 899 | 32,000 | 899 |
| 2005-11-15 | 892 | 908 | 884 | 899 | 151,000 | 899 |
| 2005-11-14 | 910 | 925 | 890 | 892 | 110,000 | 892 |
| 2005-11-11 | 878 | 900 | 868 | 890 | 96,000 | 890 |
| 2005-11-10 | 926 | 926 | 877 | 878 | 124,000 | 878 |
| 2005-11-09 | 899 | 935 | 899 | 926 | 193,000 | 926 |
| 2005-11-08 | 888 | 897 | 883 | 889 | 53,000 | 889 |
| 2005-11-07 | 880 | 895 | 875 | 888 | 168,000 | 888 |
| 2005-11-04 | 879 | 883 | 877 | 881 | 87,000 | 881 |
| 2005-11-02 | 891 | 912 | 875 | 879 | 150,000 | 879 |
| 2005-11-01 | 889 | 898 | 881 | 881 | 112,000 | 881 |
| 2005-10-31 | 880 | 884 | 867 | 879 | 126,000 | 879 |
| 2005-10-28 | 881 | 889 | 850 | 876 | 164,000 | 876 |
| 2005-10-27 | 849 | 901 | 849 | 895 | 227,000 | 895 |
| 2005-10-26 | 830 | 850 | 830 | 848 | 57,000 | 848 |
| 2005-10-25 | 829 | 838 | 801 | 830 | 322,000 | 830 |
| 2005-10-24 | 848 | 858 | 831 | 840 | 102,000 | 840 |
| 2005-10-21 | 838 | 844 | 826 | 844 | 103,000 | 844 |
| 2005-10-20 | 850 | 850 | 836 | 848 | 43,000 | 848 |
| 2005-10-19 | 855 | 856 | 831 | 850 | 130,000 | 850 |
| 2005-10-18 | 844 | 862 | 844 | 852 | 153,000 | 852 |
| 2005-10-17 | 846 | 849 | 845 | 848 | 215,000 | 848 |
| 2005-10-14 | 821 | 850 | 821 | 836 | 241,000 | 836 |
| 2005-10-13 | 817 | 827 | 815 | 820 | 120,000 | 820 |
| 2005-10-12 | 818 | 835 | 808 | 816 | 155,000 | 816 |
| 2005-10-11 | 770 | 817 | 770 | 817 | 80,000 | 817 |
| 2005-10-07 | 781 | 785 | 766 | 777 | 330,000 | 777 |
| 2005-10-06 | 769 | 793 | 769 | 781 | 169,000 | 781 |
| 2005-10-05 | 824 | 824 | 800 | 809 | 390,000 | 809 |
| 2005-10-04 | 840 | 840 | 826 | 827 | 124,000 | 827 |
| 2005-10-03 | 845 | 850 | 830 | 850 | 186,000 | 850 |
| 2005-09-30 | 851 | 855 | 845 | 852 | 234,000 | 852 |
| 2005-09-29 | 810 | 835 | 808 | 834 | 244,000 | 834 |
| 2005-09-28 | 789 | 814 | 784 | 804 | 204,000 | 804 |
| 2005-09-27 | 778 | 795 | 776 | 784 | 200,000 | 784 |
| 2005-09-26 | 780 | 781 | 776 | 779 | 201,000 | 779 |
| 2005-09-22 | 760 | 789 | 758 | 781 | 280,000 | 781 |
| 2005-09-21 | 733 | 756 | 731 | 754 | 272,000 | 754 |
| 2005-09-20 | 723 | 729 | 718 | 723 | 101,000 | 723 |
| 2005-09-16 | 705 | 714 | 704 | 713 | 59,000 | 713 |
| 2005-09-15 | 702 | 710 | 701 | 705 | 241,000 | 705 |
| 2005-09-14 | 700 | 704 | 700 | 704 | 82,000 | 704 |
| 2005-09-13 | 703 | 709 | 703 | 703 | 93,000 | 703 |
| 2005-09-12 | 705 | 722 | 705 | 711 | 134,000 | 711 |
| 2005-09-09 | 691 | 698 | 681 | 698 | 368,000 | 698 |
| 2005-09-08 | 663 | 663 | 658 | 661 | 102,000 | 661 |
| 2005-09-07 | 665 | 666 | 658 | 663 | 71,000 | 663 |
| 2005-09-06 | 665 | 667 | 660 | 665 | 58,000 | 665 |
| 2005-09-05 | 667 | 667 | 658 | 665 | 128,000 | 665 |
| 2005-09-02 | 660 | 660 | 652 | 658 | 104,000 | 658 |
| 2005-09-01 | 666 | 666 | 660 | 660 | 63,000 | 660 |
| 2005-08-31 | 665 | 667 | 662 | 666 | 35,000 | 666 |
| 2005-08-30 | 662 | 667 | 662 | 665 | 82,000 | 665 |
| 2005-08-29 | 669 | 669 | 661 | 661 | 73,000 | 661 |
| 2005-08-26 | 674 | 674 | 668 | 669 | 35,000 | 669 |
| 2005-08-25 | 668 | 668 | 661 | 666 | 63,000 | 666 |
| 2005-08-24 | 663 | 674 | 663 | 668 | 61,000 | 668 |
| 2005-08-23 | 656 | 667 | 655 | 660 | 62,000 | 660 |
| 2005-08-22 | 656 | 658 | 654 | 655 | 96,000 | 655 |
| 2005-08-19 | 653 | 662 | 640 | 654 | 102,000 | 654 |
| 2005-08-18 | 683 | 683 | 660 | 667 | 65,000 | 667 |
| 2005-08-17 | 670 | 682 | 665 | 678 | 72,000 | 678 |
| 2005-08-16 | 679 | 679 | 660 | 670 | 126,000 | 670 |
| 2005-08-15 | 665 | 679 | 665 | 679 | 75,000 | 679 |
| 2005-08-12 | 666 | 666 | 645 | 651 | 81,000 | 651 |
| 2005-08-11 | 659 | 687 | 659 | 671 | 72,000 | 671 |
| 2005-08-10 | 645 | 657 | 644 | 651 | 112,000 | 651 |
| 2005-08-09 | 648 | 648 | 628 | 632 | 100,000 | 632 |
| 2005-08-08 | 642 | 649 | 625 | 647 | 146,000 | 647 |
| 2005-08-05 | 640 | 646 | 639 | 646 | 107,000 | 646 |
| 2005-08-04 | 621 | 641 | 621 | 631 | 113,000 | 631 |
| 2005-08-03 | 611 | 611 | 602 | 606 | 66,000 | 606 |
| 2005-08-02 | 620 | 620 | 610 | 610 | 52,000 | 610 |
| 2005-08-01 | 625 | 625 | 611 | 617 | 53,000 | 617 |
| 2005-07-29 | 606 | 620 | 599 | 619 | 90,000 | 619 |
| 2005-07-28 | 604 | 605 | 599 | 605 | 56,000 | 605 |
| 2005-07-27 | 590 | 603 | 590 | 603 | 144,000 | 603 |
| 2005-07-26 | 596 | 600 | 588 | 598 | 91,000 | 598 |
| 2005-07-25 | 595 | 596 | 590 | 596 | 63,000 | 596 |
| 2005-07-22 | 590 | 590 | 583 | 586 | 120,000 | 586 |
| 2005-07-21 | 597 | 597 | 592 | 592 | 88,000 | 592 |
| 2005-07-20 | 593 | 593 | 581 | 591 | 72,000 | 591 |
| 2005-07-19 | 592 | 592 | 586 | 590 | 63,000 | 590 |
| 2005-07-15 | 591 | 592 | 587 | 590 | 34,000 | 590 |
| 2005-07-14 | 592 | 592 | 589 | 589 | 16,000 | 589 |
| 2005-07-13 | 588 | 590 | 583 | 589 | 29,000 | 589 |
| 2005-07-12 | 595 | 595 | 580 | 580 | 166,000 | 580 |
| 2005-07-11 | 588 | 597 | 586 | 592 | 82,000 | 592 |
| 2005-07-08 | 573 | 579 | 571 | 579 | 62,000 | 579 |
| 2005-07-07 | 572 | 573 | 570 | 571 | 56,000 | 571 |
| 2005-07-06 | 569 | 572 | 568 | 568 | 79,000 | 568 |
| 2005-07-05 | 569 | 571 | 565 | 568 | 74,000 | 568 |
| 2005-07-04 | 570 | 570 | 562 | 570 | 28,000 | 570 |
| 2005-07-01 | 572 | 572 | 563 | 565 | 34,000 | 565 |
| 2005-06-30 | 568 | 571 | 565 | 569 | 82,000 | 569 |
| 2005-06-29 | 560 | 575 | 559 | 567 | 129,000 | 567 |
| 2005-06-28 | 551 | 558 | 551 | 558 | 68,000 | 558 |
| 2005-06-27 | 557 | 557 | 546 | 555 | 158,000 | 555 |
| 2005-06-24 | 552 | 553 | 548 | 553 | 79,000 | 553 |
| 2005-06-23 | 554 | 554 | 550 | 551 | 73,000 | 551 |
| 2005-06-22 | 553 | 555 | 549 | 554 | 71,000 | 554 |
| 2005-06-21 | 552 | 559 | 552 | 552 | 44,000 | 552 |
| 2005-06-20 | 559 | 559 | 548 | 550 | 26,000 | 550 |
| 2005-06-17 | 555 | 557 | 552 | 554 | 54,000 | 554 |
| 2005-06-16 | 552 | 555 | 551 | 552 | 16,000 | 552 |
| 2005-06-15 | 555 | 560 | 551 | 551 | 48,000 | 551 |
| 2005-06-14 | 556 | 556 | 552 | 552 | 18,000 | 552 |
| 2005-06-13 | 552 | 552 | 549 | 551 | 13,000 | 551 |
| 2005-06-10 | 560 | 560 | 547 | 553 | 101,000 | 553 |
| 2005-06-09 | 555 | 557 | 550 | 550 | 70,000 | 550 |
| 2005-06-08 | 560 | 560 | 553 | 555 | 52,000 | 555 |
| 2005-06-07 | 563 | 563 | 552 | 553 | 98,000 | 553 |
| 2005-06-06 | 563 | 563 | 557 | 557 | 30,000 | 557 |
| 2005-06-03 | 569 | 569 | 563 | 565 | 21,000 | 565 |
| 2005-06-02 | 569 | 570 | 562 | 570 | 15,000 | 570 |
| 2005-06-01 | 561 | 575 | 561 | 570 | 47,000 | 570 |
| 2005-05-31 | 554 | 559 | 554 | 559 | 39,000 | 559 |
| 2005-05-30 | 555 | 558 | 548 | 553 | 70,000 | 553 |
| 2005-05-27 | 554 | 554 | 547 | 554 | 29,000 | 554 |
| 2005-05-26 | 549 | 551 | 548 | 551 | 65,000 | 551 |
| 2005-05-25 | 553 | 554 | 541 | 542 | 61,000 | 542 |
| 2005-05-24 | 556 | 560 | 544 | 553 | 79,000 | 553 |
| 2005-05-23 | 560 | 563 | 545 | 563 | 61,000 | 563 |
| 2005-05-20 | 559 | 564 | 559 | 560 | 30,000 | 560 |
| 2005-05-19 | 572 | 572 | 552 | 560 | 70,000 | 560 |
| 2005-05-18 | 564 | 570 | 555 | 569 | 73,000 | 569 |
| 2005-05-17 | 540 | 560 | 540 | 560 | 83,000 | 560 |
| 2005-05-16 | 538 | 546 | 538 | 540 | 25,000 | 540 |
| 2005-05-13 | 544 | 544 | 536 | 536 | 24,000 | 536 |
| 2005-05-12 | 542 | 542 | 540 | 541 | 39,000 | 541 |
| 2005-05-11 | 535 | 542 | 535 | 542 | 68,000 | 542 |
| 2005-05-10 | 542 | 542 | 535 | 535 | 54,000 | 535 |
| 2005-05-09 | 541 | 547 | 540 | 540 | 58,000 | 540 |
| 2005-05-06 | 547 | 549 | 543 | 547 | 48,000 | 547 |
| 2005-05-02 | 543 | 544 | 532 | 532 | 35,000 | 532 |
| 2005-04-28 | 540 | 546 | 538 | 541 | 130,000 | 541 |
| 2005-04-27 | 536 | 537 | 534 | 536 | 56,000 | 536 |
| 2005-04-26 | 530 | 539 | 528 | 539 | 126,000 | 539 |
| 2005-04-25 | 530 | 533 | 525 | 528 | 132,000 | 528 |
| 2005-04-22 | 528 | 536 | 528 | 533 | 86,000 | 533 |
| 2005-04-21 | 520 | 530 | 520 | 520 | 41,000 | 520 |
| 2005-04-20 | 520 | 525 | 520 | 525 | 66,000 | 525 |
| 2005-04-19 | 520 | 523 | 520 | 521 | 54,000 | 521 |
| 2005-04-18 | 514 | 522 | 510 | 520 | 205,000 | 520 |
| 2005-04-15 | 520 | 521 | 515 | 518 | 96,000 | 518 |
| 2005-04-14 | 520 | 525 | 519 | 523 | 41,000 | 523 |
| 2005-04-13 | 523 | 525 | 519 | 525 | 89,000 | 525 |
| 2005-04-12 | 537 | 539 | 520 | 520 | 112,000 | 520 |
| 2005-04-11 | 534 | 539 | 533 | 536 | 39,000 | 536 |
| 2005-04-08 | 526 | 539 | 526 | 530 | 85,000 | 530 |
| 2005-04-07 | 522 | 530 | 522 | 530 | 75,000 | 530 |
| 2005-04-06 | 525 | 526 | 523 | 524 | 51,000 | 524 |
| 2005-04-05 | 519 | 529 | 519 | 523 | 51,000 | 523 |
| 2005-04-04 | 524 | 528 | 521 | 528 | 26,000 | 528 |
| 2005-04-01 | 524 | 527 | 514 | 527 | 40,000 | 527 |
| 2005-03-31 | 512 | 525 | 512 | 525 | 93,000 | 525 |
| 2005-03-30 | 519 | 522 | 518 | 522 | 81,000 | 522 |
| 2005-03-29 | 519 | 520 | 517 | 518 | 78,000 | 518 |
| 2005-03-28 | 520 | 520 | 513 | 518 | 67,000 | 518 |
| 2005-03-25 | 515 | 519 | 514 | 519 | 97,000 | 519 |
| 2005-03-24 | 517 | 519 | 505 | 512 | 83,000 | 512 |
| 2005-03-23 | 505 | 523 | 505 | 516 | 155,000 | 516 |
| 2005-03-22 | 507 | 516 | 501 | 506 | 95,000 | 506 |
| 2005-03-18 | 499 | 519 | 499 | 510 | 166,000 | 510 |
| 2005-03-17 | 490 | 499 | 488 | 489 | 121,000 | 489 |
| 2005-03-16 | 500 | 509 | 495 | 500 | 225,000 | 500 |
| 2005-03-15 | 497 | 506 | 497 | 504 | 183,000 | 504 |
| 2005-03-14 | 486 | 495 | 485 | 492 | 156,000 | 492 |
| 2005-03-11 | 478 | 497 | 477 | 496 | 424,000 | 496 |
| 2005-03-10 | 453 | 463 | 453 | 458 | 161,000 | 458 |
| 2005-03-09 | 445 | 459 | 445 | 453 | 139,000 | 453 |
| 2005-03-08 | 439 | 448 | 438 | 444 | 141,000 | 444 |
| 2005-03-07 | 435 | 439 | 435 | 438 | 61,000 | 438 |
| 2005-03-04 | 438 | 438 | 434 | 436 | 54,000 | 436 |
| 2005-03-03 | 432 | 438 | 432 | 435 | 59,000 | 435 |
| 2005-03-02 | 442 | 442 | 430 | 432 | 157,000 | 432 |
| 2005-03-01 | 444 | 445 | 433 | 443 | 227,000 | 443 |
| 2005-02-28 | 440 | 442 | 435 | 441 | 124,000 | 441 |
| 2005-02-25 | 424 | 433 | 423 | 432 | 91,000 | 432 |
| 2005-02-24 | 419 | 429 | 419 | 429 | 113,000 | 429 |
| 2005-02-23 | 418 | 420 | 416 | 417 | 75,000 | 417 |
| 2005-02-22 | 417 | 420 | 417 | 417 | 83,000 | 417 |
| 2005-02-21 | 419 | 425 | 416 | 417 | 78,000 | 417 |
| 2005-02-18 | 420 | 420 | 418 | 420 | 23,000 | 420 |
| 2005-02-17 | 417 | 423 | 415 | 418 | 81,000 | 418 |
| 2005-02-16 | 422 | 423 | 418 | 418 | 65,000 | 418 |
| 2005-02-15 | 418 | 422 | 418 | 422 | 17,000 | 422 |
| 2005-02-14 | 423 | 425 | 418 | 418 | 59,000 | 418 |
| 2005-02-10 | 420 | 421 | 419 | 420 | 33,000 | 420 |
| 2005-02-09 | 421 | 421 | 418 | 419 | 11,000 | 419 |
| 2005-02-08 | 420 | 421 | 418 | 421 | 51,000 | 421 |
| 2005-02-07 | 416 | 420 | 416 | 418 | 32,000 | 418 |
| 2005-02-04 | 420 | 420 | 416 | 420 | 42,000 | 420 |
| 2005-02-03 | 419 | 420 | 415 | 420 | 66,000 | 420 |
| 2005-02-02 | 418 | 418 | 414 | 415 | 73,000 | 415 |
| 2005-02-01 | 412 | 415 | 412 | 414 | 47,000 | 414 |
| 2005-01-31 | 413 | 415 | 412 | 413 | 39,000 | 413 |
| 2005-01-28 | 415 | 416 | 412 | 412 | 30,000 | 412 |
| 2005-01-27 | 422 | 422 | 415 | 415 | 32,000 | 415 |
| 2005-01-26 | 417 | 424 | 416 | 419 | 91,000 | 419 |
| 2005-01-25 | 418 | 418 | 412 | 417 | 42,000 | 417 |
| 2005-01-24 | 417 | 419 | 415 | 418 | 77,000 | 418 |
| 2005-01-21 | 413 | 417 | 413 | 416 | 44,000 | 416 |
| 2005-01-20 | 413 | 414 | 412 | 414 | 51,000 | 414 |
| 2005-01-19 | 415 | 415 | 413 | 414 | 33,000 | 414 |
| 2005-01-18 | 418 | 418 | 414 | 414 | 17,000 | 414 |
| 2005-01-17 | 416 | 418 | 415 | 415 | 28,000 | 415 |
| 2005-01-14 | 415 | 416 | 414 | 415 | 42,000 | 415 |
| 2005-01-13 | 419 | 421 | 418 | 418 | 44,000 | 418 |
| 2005-01-12 | 415 | 423 | 415 | 420 | 115,000 | 420 |
| 2005-01-11 | 414 | 416 | 414 | 415 | 91,000 | 415 |
| 2005-01-07 | 409 | 412 | 408 | 411 | 80,000 | 411 |
| 2005-01-06 | 407 | 408 | 406 | 408 | 64,000 | 408 |
| 2005-01-05 | 407 | 412 | 406 | 407 | 106,000 | 407 |
| 2005-01-04 | 405 | 410 | 405 | 407 | 79,000 | 407 |
分割・併合履歴 ： なし