9543 静岡ガス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 953 | 966 | 952 | 960 | 21,000 | 960 |
| 2006-12-28 | 936 | 958 | 936 | 952 | 95,000 | 952 |
| 2006-12-27 | 958 | 974 | 952 | 952 | 86,000 | 952 |
| 2006-12-26 | 946 | 956 | 945 | 955 | 61,000 | 955 |
| 2006-12-25 | 941 | 960 | 941 | 956 | 67,000 | 956 |
| 2006-12-22 | 962 | 965 | 951 | 961 | 139,500 | 961 |
| 2006-12-21 | 965 | 968 | 954 | 964 | 98,500 | 964 |
| 2006-12-20 | 956 | 973 | 931 | 967 | 170,000 | 967 |
| 2006-12-19 | 970 | 982 | 970 | 976 | 217,500 | 976 |
| 2006-12-18 | 960 | 967 | 943 | 958 | 145,500 | 958 |
| 2006-12-15 | 923 | 954 | 923 | 953 | 111,500 | 953 |
| 2006-12-14 | 947 | 963 | 935 | 943 | 145,500 | 943 |
| 2006-12-13 | 940 | 950 | 932 | 945 | 156,000 | 945 |
| 2006-12-12 | 933 | 947 | 923 | 938 | 258,500 | 938 |
| 2006-12-11 | 904 | 923 | 903 | 913 | 119,500 | 913 |
| 2006-12-08 | 896 | 904 | 892 | 895 | 135,500 | 895 |
| 2006-12-07 | 894 | 899 | 883 | 899 | 124,000 | 899 |
| 2006-12-06 | 882 | 894 | 879 | 893 | 98,500 | 893 |
| 2006-12-05 | 881 | 885 | 877 | 880 | 133,000 | 880 |
| 2006-12-04 | 880 | 881 | 871 | 881 | 103,500 | 881 |
| 2006-12-01 | 863 | 883 | 860 | 881 | 164,500 | 881 |
| 2006-11-30 | 861 | 869 | 858 | 868 | 78,000 | 868 |
| 2006-11-29 | 840 | 860 | 840 | 859 | 148,000 | 859 |
| 2006-11-28 | 842 | 860 | 842 | 860 | 87,000 | 860 |
| 2006-11-27 | 853 | 857 | 841 | 852 | 125,000 | 852 |
| 2006-11-24 | 843 | 856 | 839 | 843 | 138,000 | 843 |
| 2006-11-22 | 842 | 845 | 829 | 844 | 68,000 | 844 |
| 2006-11-21 | 844 | 844 | 837 | 842 | 42,000 | 842 |
| 2006-11-20 | 844 | 844 | 829 | 835 | 116,000 | 835 |
| 2006-11-17 | 845 | 845 | 836 | 843 | 78,000 | 843 |
| 2006-11-16 | 844 | 844 | 834 | 836 | 143,000 | 836 |
| 2006-11-15 | 860 | 860 | 848 | 848 | 163,000 | 848 |
| 2006-11-14 | 870 | 870 | 859 | 860 | 51,000 | 860 |
| 2006-11-13 | 860 | 866 | 857 | 865 | 83,000 | 865 |
| 2006-11-10 | 869 | 873 | 855 | 862 | 273,000 | 862 |
| 2006-11-09 | 870 | 873 | 865 | 870 | 113,000 | 870 |
| 2006-11-08 | 873 | 877 | 869 | 873 | 160,000 | 873 |
| 2006-11-07 | 888 | 888 | 875 | 875 | 76,000 | 875 |
| 2006-11-06 | 882 | 890 | 860 | 887 | 161,000 | 887 |
| 2006-11-02 | 874 | 888 | 871 | 883 | 166,000 | 883 |
| 2006-11-01 | 853 | 873 | 853 | 868 | 48,000 | 868 |
| 2006-10-31 | 860 | 860 | 850 | 853 | 198,000 | 853 |
| 2006-10-30 | 862 | 865 | 854 | 861 | 244,000 | 861 |
| 2006-10-27 | 856 | 865 | 856 | 861 | 158,000 | 861 |
| 2006-10-26 | 875 | 876 | 867 | 868 | 67,000 | 868 |
| 2006-10-25 | 880 | 882 | 864 | 869 | 138,000 | 869 |
| 2006-10-24 | 887 | 896 | 876 | 885 | 125,000 | 885 |
| 2006-10-23 | 890 | 897 | 878 | 886 | 180,000 | 886 |
| 2006-10-20 | 875 | 895 | 875 | 886 | 105,000 | 886 |
| 2006-10-19 | 880 | 881 | 868 | 875 | 167,000 | 875 |
| 2006-10-18 | 868 | 873 | 863 | 873 | 132,000 | 873 |
| 2006-10-17 | 861 | 873 | 861 | 870 | 63,000 | 870 |
| 2006-10-16 | 848 | 861 | 845 | 860 | 89,000 | 860 |
| 2006-10-13 | 844 | 850 | 844 | 847 | 109,000 | 847 |
| 2006-10-12 | 829 | 837 | 825 | 834 | 153,000 | 834 |
| 2006-10-11 | 840 | 855 | 818 | 819 | 273,000 | 819 |
| 2006-10-10 | 845 | 860 | 830 | 850 | 146,000 | 850 |
| 2006-10-06 | 866 | 869 | 829 | 847 | 140,000 | 847 |
| 2006-10-05 | 871 | 878 | 858 | 864 | 189,000 | 864 |
| 2006-10-04 | 870 | 875 | 865 | 867 | 76,000 | 867 |
| 2006-10-03 | 884 | 884 | 864 | 870 | 117,000 | 870 |
| 2006-10-02 | 881 | 886 | 875 | 875 | 76,000 | 875 |
| 2006-09-29 | 887 | 887 | 867 | 873 | 67,000 | 873 |
| 2006-09-28 | 883 | 885 | 873 | 881 | 135,000 | 881 |
| 2006-09-27 | 888 | 888 | 870 | 874 | 146,000 | 874 |
| 2006-09-26 | 853 | 863 | 853 | 858 | 104,000 | 858 |
| 2006-09-25 | 855 | 869 | 855 | 859 | 192,000 | 859 |
| 2006-09-22 | 881 | 884 | 847 | 855 | 165,000 | 855 |
| 2006-09-21 | 884 | 886 | 872 | 883 | 293,000 | 883 |
| 2006-09-20 | 897 | 907 | 881 | 883 | 172,000 | 883 |
| 2006-09-19 | 887 | 888 | 876 | 883 | 215,000 | 883 |
| 2006-09-15 | 890 | 891 | 878 | 887 | 135,000 | 887 |
| 2006-09-14 | 888 | 897 | 884 | 887 | 163,000 | 887 |
| 2006-09-13 | 892 | 893 | 882 | 887 | 167,000 | 887 |
| 2006-09-12 | 891 | 898 | 881 | 890 | 159,000 | 890 |
| 2006-09-11 | 893 | 908 | 893 | 903 | 228,000 | 903 |
| 2006-09-08 | 896 | 904 | 892 | 894 | 234,000 | 894 |
| 2006-09-07 | 893 | 905 | 871 | 875 | 409,000 | 875 |
| 2006-09-06 | 906 | 918 | 899 | 903 | 258,000 | 903 |
| 2006-09-05 | 901 | 909 | 897 | 900 | 104,000 | 900 |
| 2006-09-04 | 889 | 916 | 889 | 896 | 165,000 | 896 |
| 2006-09-01 | 885 | 896 | 876 | 880 | 97,000 | 880 |
| 2006-08-31 | 880 | 891 | 865 | 885 | 231,000 | 885 |
| 2006-08-30 | 890 | 895 | 886 | 887 | 72,000 | 887 |
| 2006-08-29 | 878 | 891 | 878 | 884 | 134,000 | 884 |
| 2006-08-28 | 874 | 881 | 873 | 876 | 124,000 | 876 |
| 2006-08-25 | 875 | 891 | 872 | 883 | 312,000 | 883 |
| 2006-08-24 | 859 | 875 | 854 | 857 | 385,000 | 857 |
| 2006-08-23 | 861 | 861 | 850 | 853 | 115,000 | 853 |
| 2006-08-22 | 850 | 854 | 849 | 851 | 178,000 | 851 |
| 2006-08-21 | 841 | 848 | 839 | 842 | 64,000 | 842 |
| 2006-08-18 | 834 | 843 | 823 | 840 | 239,000 | 840 |
| 2006-08-17 | 855 | 855 | 834 | 844 | 433,000 | 844 |
| 2006-08-16 | 815 | 841 | 808 | 838 | 257,000 | 838 |
| 2006-08-15 | 820 | 822 | 805 | 811 | 361,000 | 811 |
| 2006-08-14 | 830 | 830 | 817 | 825 | 252,000 | 825 |
| 2006-08-11 | 811 | 820 | 810 | 814 | 269,000 | 814 |
| 2006-08-10 | 813 | 819 | 810 | 811 | 243,000 | 811 |
| 2006-08-09 | 826 | 826 | 807 | 823 | 255,000 | 823 |
| 2006-08-08 | 830 | 837 | 825 | 826 | 294,000 | 826 |
| 2006-08-07 | 838 | 838 | 820 | 820 | 300,000 | 820 |
| 2006-08-04 | 821 | 829 | 808 | 825 | 358,000 | 825 |
| 2006-08-03 | 820 | 839 | 809 | 831 | 577,000 | 831 |
| 2006-08-02 | 835 | 835 | 796 | 800 | 751,000 | 800 |
| 2006-08-01 | 875 | 875 | 833 | 835 | 720,000 | 835 |
| 2006-07-31 | 905 | 905 | 873 | 876 | 218,000 | 876 |
| 2006-07-28 | 900 | 915 | 900 | 905 | 348,000 | 905 |
| 2006-07-27 | 881 | 901 | 880 | 881 | 314,000 | 881 |
| 2006-07-26 | 860 | 878 | 859 | 871 | 482,000 | 871 |
| 2006-07-25 | 840 | 865 | 839 | 859 | 334,000 | 859 |
| 2006-07-24 | 817 | 829 | 805 | 822 | 469,000 | 822 |
| 2006-07-21 | 855 | 855 | 808 | 815 | 415,000 | 815 |
| 2006-07-20 | 876 | 896 | 845 | 854 | 367,000 | 854 |
| 2006-07-19 | 865 | 888 | 865 | 875 | 68,000 | 875 |
| 2006-07-18 | 910 | 915 | 879 | 885 | 108,000 | 885 |
| 2006-07-14 | 932 | 933 | 906 | 918 | 67,000 | 918 |
| 2006-07-13 | 937 | 940 | 925 | 934 | 91,000 | 934 |
| 2006-07-12 | 935 | 940 | 925 | 936 | 79,000 | 936 |
| 2006-07-11 | 951 | 954 | 937 | 954 | 112,000 | 954 |
| 2006-07-10 | 951 | 964 | 949 | 960 | 170,000 | 960 |
| 2006-07-07 | 966 | 966 | 956 | 961 | 88,000 | 961 |
| 2006-07-06 | 965 | 965 | 940 | 957 | 137,000 | 957 |
| 2006-07-05 | 990 | 990 | 970 | 975 | 201,000 | 975 |
| 2006-07-04 | 968 | 994 | 968 | 991 | 247,000 | 991 |
| 2006-07-03 | 949 | 969 | 949 | 956 | 214,000 | 956 |
| 2006-06-30 | 930 | 941 | 925 | 929 | 135,000 | 929 |
| 2006-06-29 | 901 | 930 | 901 | 920 | 242,000 | 920 |
| 2006-06-28 | 907 | 910 | 894 | 898 | 183,000 | 898 |
| 2006-06-27 | 919 | 925 | 904 | 909 | 295,000 | 909 |
| 2006-06-26 | 905 | 914 | 905 | 908 | 56,000 | 908 |
| 2006-06-23 | 919 | 921 | 913 | 915 | 37,000 | 915 |
| 2006-06-22 | 901 | 923 | 901 | 921 | 148,000 | 921 |
| 2006-06-21 | 901 | 905 | 886 | 895 | 139,000 | 895 |
| 2006-06-20 | 894 | 909 | 894 | 900 | 169,000 | 900 |
| 2006-06-19 | 919 | 920 | 888 | 893 | 196,000 | 893 |
| 2006-06-16 | 915 | 935 | 911 | 924 | 287,000 | 924 |
| 2006-06-15 | 925 | 939 | 909 | 917 | 132,000 | 917 |
| 2006-06-14 | 919 | 932 | 911 | 925 | 144,000 | 925 |
| 2006-06-13 | 964 | 977 | 921 | 921 | 287,000 | 921 |
| 2006-06-12 | 938 | 950 | 933 | 944 | 137,000 | 944 |
| 2006-06-09 | 951 | 960 | 947 | 950 | 277,000 | 950 |
| 2006-06-08 | 973 | 973 | 930 | 933 | 204,000 | 933 |
| 2006-06-07 | 987 | 996 | 972 | 974 | 226,000 | 974 |
| 2006-06-06 | 976 | 991 | 967 | 986 | 123,000 | 986 |
| 2006-06-05 | 1,000 | 1,005 | 956 | 967 | 244,000 | 967 |
| 2006-06-02 | 990 | 1,007 | 975 | 999 | 309,000 | 999 |
| 2006-06-01 | 973 | 988 | 965 | 972 | 271,000 | 972 |
| 2006-05-31 | 951 | 970 | 947 | 963 | 195,000 | 963 |
| 2006-05-30 | 970 | 981 | 967 | 971 | 332,000 | 971 |
| 2006-05-29 | 990 | 992 | 970 | 980 | 325,000 | 980 |
| 2006-05-26 | 990 | 993 | 980 | 988 | 353,000 | 988 |
| 2006-05-25 | 964 | 981 | 964 | 980 | 183,000 | 980 |
| 2006-05-24 | 959 | 971 | 945 | 964 | 209,000 | 964 |
| 2006-05-23 | 970 | 975 | 957 | 958 | 313,000 | 958 |
| 2006-05-22 | 995 | 999 | 986 | 986 | 90,000 | 986 |
| 2006-05-19 | 980 | 993 | 970 | 993 | 161,000 | 993 |
| 2006-05-18 | 966 | 986 | 966 | 981 | 134,000 | 981 |
| 2006-05-17 | 985 | 985 | 960 | 976 | 204,000 | 976 |
| 2006-05-16 | 985 | 992 | 982 | 987 | 99,000 | 987 |
| 2006-05-15 | 996 | 996 | 985 | 989 | 100,000 | 989 |
| 2006-05-12 | 996 | 998 | 987 | 996 | 119,000 | 996 |
| 2006-05-11 | 995 | 997 | 993 | 995 | 121,000 | 995 |
| 2006-05-10 | 989 | 998 | 976 | 990 | 284,000 | 990 |
| 2006-05-09 | 985 | 990 | 985 | 985 | 109,000 | 985 |
| 2006-05-08 | 985 | 1,005 | 985 | 987 | 297,000 | 987 |
| 2006-05-02 | 994 | 994 | 970 | 975 | 155,000 | 975 |
| 2006-05-01 | 971 | 997 | 971 | 992 | 231,000 | 992 |
| 2006-04-28 | 965 | 969 | 956 | 969 | 225,000 | 969 |
| 2006-04-27 | 957 | 970 | 955 | 963 | 162,000 | 963 |
| 2006-04-26 | 974 | 974 | 960 | 966 | 167,000 | 966 |
| 2006-04-25 | 945 | 977 | 940 | 977 | 272,000 | 977 |
| 2006-04-24 | 913 | 960 | 913 | 937 | 304,000 | 937 |
| 2006-04-21 | 909 | 934 | 897 | 923 | 195,000 | 923 |
| 2006-04-20 | 926 | 926 | 900 | 911 | 131,000 | 911 |
| 2006-04-19 | 922 | 933 | 915 | 925 | 170,000 | 925 |
| 2006-04-18 | 909 | 923 | 900 | 915 | 120,000 | 915 |
| 2006-04-17 | 913 | 913 | 884 | 909 | 151,000 | 909 |
| 2006-04-14 | 923 | 939 | 909 | 915 | 264,000 | 915 |
| 2006-04-13 | 899 | 925 | 895 | 920 | 290,000 | 920 |
| 2006-04-12 | 888 | 910 | 887 | 902 | 228,000 | 902 |
| 2006-04-11 | 875 | 908 | 873 | 908 | 391,000 | 908 |
| 2006-04-10 | 870 | 875 | 863 | 873 | 156,000 | 873 |
| 2006-04-07 | 880 | 880 | 863 | 870 | 555,000 | 870 |
| 2006-04-06 | 840 | 879 | 839 | 863 | 595,000 | 863 |
| 2006-04-05 | 820 | 840 | 820 | 839 | 181,000 | 839 |
| 2006-04-04 | 830 | 832 | 822 | 830 | 181,000 | 830 |
| 2006-04-03 | 830 | 830 | 822 | 828 | 121,000 | 828 |
| 2006-03-31 | 823 | 830 | 812 | 812 | 95,000 | 812 |
| 2006-03-30 | 833 | 834 | 819 | 823 | 121,000 | 823 |
| 2006-03-29 | 828 | 832 | 824 | 831 | 217,000 | 831 |
| 2006-03-28 | 817 | 835 | 810 | 825 | 137,000 | 825 |
| 2006-03-27 | 819 | 824 | 813 | 816 | 174,000 | 816 |
| 2006-03-24 | 812 | 818 | 807 | 816 | 99,000 | 816 |
| 2006-03-23 | 816 | 818 | 809 | 812 | 110,000 | 812 |
| 2006-03-22 | 820 | 820 | 812 | 815 | 105,000 | 815 |
| 2006-03-20 | 810 | 821 | 808 | 821 | 159,000 | 821 |
| 2006-03-17 | 809 | 813 | 805 | 810 | 222,000 | 810 |
| 2006-03-16 | 797 | 805 | 791 | 803 | 362,000 | 803 |
| 2006-03-15 | 799 | 799 | 789 | 792 | 320,000 | 792 |
| 2006-03-14 | 787 | 803 | 785 | 802 | 560,000 | 802 |
| 2006-03-13 | 787 | 792 | 778 | 779 | 171,000 | 779 |
| 2006-03-10 | 778 | 794 | 778 | 787 | 197,000 | 787 |
| 2006-03-09 | 778 | 788 | 775 | 788 | 162,000 | 788 |
| 2006-03-08 | 772 | 775 | 769 | 775 | 130,000 | 775 |
| 2006-03-07 | 786 | 795 | 785 | 786 | 188,000 | 786 |
| 2006-03-06 | 793 | 793 | 785 | 789 | 319,000 | 789 |
| 2006-03-03 | 794 | 798 | 783 | 792 | 144,000 | 792 |
| 2006-03-02 | 792 | 800 | 788 | 794 | 440,000 | 794 |
| 2006-03-01 | 785 | 798 | 780 | 790 | 203,000 | 790 |
| 2006-02-28 | 805 | 805 | 790 | 793 | 114,000 | 793 |
| 2006-02-27 | 794 | 805 | 786 | 805 | 157,000 | 805 |
| 2006-02-24 | 779 | 787 | 778 | 784 | 83,000 | 784 |
| 2006-02-23 | 798 | 798 | 778 | 787 | 266,000 | 787 |
| 2006-02-22 | 795 | 795 | 774 | 778 | 283,000 | 778 |
| 2006-02-21 | 798 | 801 | 788 | 799 | 177,000 | 799 |
| 2006-02-20 | 810 | 814 | 798 | 807 | 156,000 | 807 |
| 2006-02-17 | 819 | 821 | 814 | 817 | 194,000 | 817 |
| 2006-02-16 | 810 | 823 | 805 | 818 | 397,000 | 818 |
| 2006-02-15 | 796 | 811 | 790 | 805 | 187,000 | 805 |
| 2006-02-14 | 786 | 797 | 777 | 789 | 95,000 | 789 |
| 2006-02-13 | 796 | 796 | 774 | 786 | 80,000 | 786 |
| 2006-02-10 | 802 | 803 | 791 | 799 | 79,000 | 799 |
| 2006-02-09 | 804 | 816 | 798 | 801 | 104,000 | 801 |
| 2006-02-08 | 814 | 819 | 804 | 804 | 163,000 | 804 |
| 2006-02-07 | 798 | 817 | 797 | 814 | 277,000 | 814 |
| 2006-02-06 | 792 | 799 | 783 | 791 | 170,000 | 791 |
| 2006-02-03 | 793 | 802 | 791 | 792 | 180,000 | 792 |
| 2006-02-02 | 786 | 795 | 786 | 792 | 87,000 | 792 |
| 2006-02-01 | 791 | 792 | 786 | 786 | 142,000 | 786 |
| 2006-01-31 | 794 | 802 | 783 | 797 | 267,000 | 797 |
| 2006-01-30 | 809 | 813 | 798 | 798 | 196,000 | 798 |
| 2006-01-27 | 800 | 810 | 800 | 806 | 119,000 | 806 |
| 2006-01-26 | 825 | 825 | 796 | 796 | 203,000 | 796 |
| 2006-01-25 | 816 | 828 | 810 | 825 | 322,000 | 825 |
| 2006-01-24 | 818 | 818 | 805 | 809 | 166,000 | 809 |
| 2006-01-23 | 815 | 819 | 803 | 805 | 115,000 | 805 |
| 2006-01-20 | 813 | 824 | 813 | 820 | 279,000 | 820 |
| 2006-01-19 | 800 | 815 | 800 | 811 | 212,000 | 811 |
| 2006-01-18 | 795 | 804 | 775 | 791 | 204,000 | 791 |
| 2006-01-17 | 802 | 812 | 796 | 796 | 150,000 | 796 |
| 2006-01-16 | 820 | 826 | 813 | 816 | 313,000 | 816 |
| 2006-01-13 | 810 | 820 | 809 | 819 | 275,000 | 819 |
| 2006-01-12 | 804 | 807 | 801 | 804 | 75,000 | 804 |
| 2006-01-11 | 811 | 813 | 800 | 802 | 145,000 | 802 |
| 2006-01-10 | 809 | 821 | 809 | 811 | 226,000 | 811 |
| 2006-01-06 | 815 | 818 | 808 | 814 | 215,000 | 814 |
| 2006-01-05 | 816 | 819 | 805 | 815 | 235,000 | 815 |
| 2006-01-04 | 811 | 822 | 811 | 816 | 106,000 | 816 |
分割・併合履歴 ： なし