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
2005-12-3081982080781574,000815
2005-12-29820820814816124,000816
2005-12-28814823809823223,000823
2005-12-27813816809812235,000812
2005-12-26819819807809155,000809
2005-12-22808817808815212,000815
2005-12-21808815800815292,000815
2005-12-20790804784803237,000803
2005-12-19791795777795359,000795
2005-12-16810810770801342,000801
2005-12-15816821816819254,000819
2005-12-14815820811816509,000816
2005-12-13812815811815680,000815
2005-12-12806819806811546,000811
2005-12-09799804792800530,000800
2005-12-08806807796799354,000799
2005-12-07810814805811455,000811
2005-12-06821822808808560,000808
2005-12-05839839822823262,000823
2005-12-02830833829830159,000830
2005-12-01836845826833144,000833
2005-11-30840855819855247,000855
2005-11-29850855845850189,000850
2005-11-28850850821840187,000840
2005-11-25897897851863237,000863
2005-11-2490690689589882,000898
2005-11-22908910898905206,000905
2005-11-21916920899908129,000908
2005-11-18902927890916147,000916
2005-11-17897915886892192,000892
2005-11-1688289988089932,000899
2005-11-15892908884899151,000899
2005-11-14910925890892110,000892
2005-11-1187890086889096,000890
2005-11-10926926877878124,000878
2005-11-09899935899926193,000926
2005-11-0888889788388953,000889
2005-11-07880895875888168,000888
2005-11-0487988387788187,000881
2005-11-02891912875879150,000879
2005-11-01889898881881112,000881
2005-10-31880884867879126,000879
2005-10-28881889850876164,000876
2005-10-27849901849895227,000895
2005-10-2683085083084857,000848
2005-10-25829838801830322,000830
2005-10-24848858831840102,000840
2005-10-21838844826844103,000844
2005-10-2085085083684843,000848
2005-10-19855856831850130,000850
2005-10-18844862844852153,000852
2005-10-17846849845848215,000848
2005-10-14821850821836241,000836
2005-10-13817827815820120,000820
2005-10-12818835808816155,000816
2005-10-1177081777081780,000817
2005-10-07781785766777330,000777
2005-10-06769793769781169,000781
2005-10-05824824800809390,000809
2005-10-04840840826827124,000827
2005-10-03845850830850186,000850
2005-09-30851855845852234,000852
2005-09-29810835808834244,000834
2005-09-28789814784804204,000804
2005-09-27778795776784200,000784
2005-09-26780781776779201,000779
2005-09-22760789758781280,000781
2005-09-21733756731754272,000754
2005-09-20723729718723101,000723
2005-09-1670571470471359,000713
2005-09-15702710701705241,000705
2005-09-1470070470070482,000704
2005-09-1370370970370393,000703
2005-09-12705722705711134,000711
2005-09-09691698681698368,000698
2005-09-08663663658661102,000661
2005-09-0766566665866371,000663
2005-09-0666566766066558,000665
2005-09-05667667658665128,000665
2005-09-02660660652658104,000658
2005-09-0166666666066063,000660
2005-08-3166566766266635,000666
2005-08-3066266766266582,000665
2005-08-2966966966166173,000661
2005-08-2667467466866935,000669
2005-08-2566866866166663,000666
2005-08-2466367466366861,000668
2005-08-2365666765566062,000660
2005-08-2265665865465596,000655
2005-08-19653662640654102,000654
2005-08-1868368366066765,000667
2005-08-1767068266567872,000678
2005-08-16679679660670126,000670
2005-08-1566567966567975,000679
2005-08-1266666664565181,000651
2005-08-1165968765967172,000671
2005-08-10645657644651112,000651
2005-08-09648648628632100,000632
2005-08-08642649625647146,000647
2005-08-05640646639646107,000646
2005-08-04621641621631113,000631
2005-08-0361161160260666,000606
2005-08-0262062061061052,000610
2005-08-0162562561161753,000617
2005-07-2960662059961990,000619
2005-07-2860460559960556,000605
2005-07-27590603590603144,000603
2005-07-2659660058859891,000598
2005-07-2559559659059663,000596
2005-07-22590590583586120,000586
2005-07-2159759759259288,000592
2005-07-2059359358159172,000591
2005-07-1959259258659063,000590
2005-07-1559159258759034,000590
2005-07-1459259258958916,000589
2005-07-1358859058358929,000589
2005-07-12595595580580166,000580
2005-07-1158859758659282,000592
2005-07-0857357957157962,000579
2005-07-0757257357057156,000571
2005-07-0656957256856879,000568
2005-07-0556957156556874,000568
2005-07-0457057056257028,000570
2005-07-0157257256356534,000565
2005-06-3056857156556982,000569
2005-06-29560575559567129,000567
2005-06-2855155855155868,000558
2005-06-27557557546555158,000555
2005-06-2455255354855379,000553
2005-06-2355455455055173,000551
2005-06-2255355554955471,000554
2005-06-2155255955255244,000552
2005-06-2055955954855026,000550
2005-06-1755555755255454,000554
2005-06-1655255555155216,000552
2005-06-1555556055155148,000551
2005-06-1455655655255218,000552
2005-06-1355255254955113,000551
2005-06-10560560547553101,000553
2005-06-0955555755055070,000550
2005-06-0856056055355552,000555
2005-06-0756356355255398,000553
2005-06-0656356355755730,000557
2005-06-0356956956356521,000565
2005-06-0256957056257015,000570
2005-06-0156157556157047,000570
2005-05-3155455955455939,000559
2005-05-3055555854855370,000553
2005-05-2755455454755429,000554
2005-05-2654955154855165,000551
2005-05-2555355454154261,000542
2005-05-2455656054455379,000553
2005-05-2356056354556361,000563
2005-05-2055956455956030,000560
2005-05-1957257255256070,000560
2005-05-1856457055556973,000569
2005-05-1754056054056083,000560
2005-05-1653854653854025,000540
2005-05-1354454453653624,000536
2005-05-1254254254054139,000541
2005-05-1153554253554268,000542
2005-05-1054254253553554,000535
2005-05-0954154754054058,000540
2005-05-0654754954354748,000547
2005-05-0254354453253235,000532
2005-04-28540546538541130,000541
2005-04-2753653753453656,000536
2005-04-26530539528539126,000539
2005-04-25530533525528132,000528
2005-04-2252853652853386,000533
2005-04-2152053052052041,000520
2005-04-2052052552052566,000525
2005-04-1952052352052154,000521
2005-04-18514522510520205,000520
2005-04-1552052151551896,000518
2005-04-1452052551952341,000523
2005-04-1352352551952589,000525
2005-04-12537539520520112,000520
2005-04-1153453953353639,000536
2005-04-0852653952653085,000530
2005-04-0752253052253075,000530
2005-04-0652552652352451,000524
2005-04-0551952951952351,000523
2005-04-0452452852152826,000528
2005-04-0152452751452740,000527
2005-03-3151252551252593,000525
2005-03-3051952251852281,000522
2005-03-2951952051751878,000518
2005-03-2852052051351867,000518
2005-03-2551551951451997,000519
2005-03-2451751950551283,000512
2005-03-23505523505516155,000516
2005-03-2250751650150695,000506
2005-03-18499519499510166,000510
2005-03-17490499488489121,000489
2005-03-16500509495500225,000500
2005-03-15497506497504183,000504
2005-03-14486495485492156,000492
2005-03-11478497477496424,000496
2005-03-10453463453458161,000458
2005-03-09445459445453139,000453
2005-03-08439448438444141,000444
2005-03-0743543943543861,000438
2005-03-0443843843443654,000436
2005-03-0343243843243559,000435
2005-03-02442442430432157,000432
2005-03-01444445433443227,000443
2005-02-28440442435441124,000441
2005-02-2542443342343291,000432
2005-02-24419429419429113,000429
2005-02-2341842041641775,000417
2005-02-2241742041741783,000417
2005-02-2141942541641778,000417
2005-02-1842042041842023,000420
2005-02-1741742341541881,000418
2005-02-1642242341841865,000418
2005-02-1541842241842217,000422
2005-02-1442342541841859,000418
2005-02-1042042141942033,000420
2005-02-0942142141841911,000419
2005-02-0842042141842151,000421
2005-02-0741642041641832,000418
2005-02-0442042041642042,000420
2005-02-0341942041542066,000420
2005-02-0241841841441573,000415
2005-02-0141241541241447,000414
2005-01-3141341541241339,000413
2005-01-2841541641241230,000412
2005-01-2742242241541532,000415
2005-01-2641742441641991,000419
2005-01-2541841841241742,000417
2005-01-2441741941541877,000418
2005-01-2141341741341644,000416
2005-01-2041341441241451,000414
2005-01-1941541541341433,000414
2005-01-1841841841441417,000414
2005-01-1741641841541528,000415
2005-01-1441541641441542,000415
2005-01-1341942141841844,000418
2005-01-12415423415420115,000420
2005-01-1141441641441591,000415
2005-01-0740941240841180,000411
2005-01-0640740840640864,000408
2005-01-05407412406407106,000407
2005-01-0440541040540779,000407

分割・併合履歴 : なし