9543 静岡ガス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 530 | 530 | 518 | 520 | 65,000 | 520 |
| 2007-12-27 | 529 | 531 | 523 | 526 | 126,000 | 526 |
| 2007-12-26 | 512 | 519 | 511 | 519 | 117,500 | 519 |
| 2007-12-25 | 508 | 515 | 508 | 511 | 102,000 | 511 |
| 2007-12-21 | 535 | 536 | 519 | 521 | 108,500 | 521 |
| 2007-12-20 | 537 | 537 | 526 | 529 | 66,500 | 529 |
| 2007-12-19 | 541 | 542 | 533 | 534 | 143,500 | 534 |
| 2007-12-18 | 525 | 539 | 521 | 531 | 192,500 | 531 |
| 2007-12-17 | 516 | 527 | 516 | 524 | 240,000 | 524 |
| 2007-12-14 | 526 | 526 | 503 | 513 | 660,500 | 513 |
| 2007-12-13 | 570 | 570 | 545 | 546 | 119,000 | 546 |
| 2007-12-12 | 578 | 578 | 556 | 569 | 122,500 | 569 |
| 2007-12-11 | 570 | 574 | 564 | 569 | 184,000 | 569 |
| 2007-12-10 | 579 | 584 | 573 | 580 | 92,500 | 580 |
| 2007-12-07 | 598 | 598 | 579 | 584 | 194,500 | 584 |
| 2007-12-06 | 600 | 600 | 568 | 579 | 151,000 | 579 |
| 2007-12-05 | 575 | 591 | 570 | 591 | 123,500 | 591 |
| 2007-12-04 | 578 | 583 | 572 | 575 | 143,000 | 575 |
| 2007-12-03 | 572 | 576 | 564 | 572 | 130,000 | 572 |
| 2007-11-30 | 546 | 571 | 545 | 563 | 380,500 | 563 |
| 2007-11-29 | 549 | 550 | 535 | 546 | 222,500 | 546 |
| 2007-11-28 | 551 | 553 | 534 | 548 | 169,500 | 548 |
| 2007-11-27 | 534 | 546 | 521 | 541 | 179,500 | 541 |
| 2007-11-26 | 534 | 542 | 530 | 539 | 206,000 | 539 |
| 2007-11-22 | 540 | 560 | 540 | 544 | 87,500 | 544 |
| 2007-11-21 | 556 | 565 | 547 | 550 | 125,000 | 550 |
| 2007-11-20 | 539 | 542 | 520 | 540 | 91,000 | 540 |
| 2007-11-19 | 539 | 548 | 530 | 541 | 126,000 | 541 |
| 2007-11-16 | 550 | 552 | 526 | 549 | 90,500 | 549 |
| 2007-11-15 | 543 | 558 | 543 | 556 | 98,500 | 556 |
| 2007-11-14 | 530 | 543 | 530 | 542 | 85,500 | 542 |
| 2007-11-13 | 534 | 535 | 516 | 524 | 221,000 | 524 |
| 2007-11-12 | 565 | 565 | 532 | 544 | 182,500 | 544 |
| 2007-11-09 | 573 | 577 | 563 | 567 | 99,500 | 567 |
| 2007-11-08 | 565 | 573 | 540 | 558 | 113,000 | 558 |
| 2007-11-07 | 582 | 586 | 572 | 575 | 161,000 | 575 |
| 2007-11-06 | 590 | 600 | 579 | 596 | 68,500 | 596 |
| 2007-11-05 | 600 | 611 | 595 | 600 | 80,000 | 600 |
| 2007-11-02 | 593 | 610 | 585 | 597 | 123,500 | 597 |
| 2007-11-01 | 571 | 600 | 571 | 593 | 212,000 | 593 |
| 2007-10-31 | 544 | 570 | 544 | 569 | 111,000 | 569 |
| 2007-10-30 | 533 | 550 | 533 | 544 | 133,000 | 544 |
| 2007-10-29 | 521 | 534 | 521 | 532 | 142,500 | 532 |
| 2007-10-26 | 534 | 534 | 513 | 515 | 103,000 | 515 |
| 2007-10-25 | 516 | 531 | 515 | 516 | 112,500 | 516 |
| 2007-10-24 | 522 | 533 | 517 | 523 | 108,000 | 523 |
| 2007-10-23 | 526 | 536 | 522 | 525 | 125,000 | 525 |
| 2007-10-22 | 508 | 541 | 503 | 536 | 163,500 | 536 |
| 2007-10-19 | 542 | 545 | 533 | 537 | 108,500 | 537 |
| 2007-10-18 | 546 | 546 | 528 | 542 | 87,500 | 542 |
| 2007-10-17 | 535 | 540 | 524 | 536 | 117,000 | 536 |
| 2007-10-16 | 557 | 567 | 541 | 543 | 180,500 | 543 |
| 2007-10-15 | 565 | 570 | 554 | 556 | 65,500 | 556 |
| 2007-10-12 | 575 | 575 | 550 | 563 | 141,000 | 563 |
| 2007-10-11 | 568 | 587 | 568 | 581 | 153,000 | 581 |
| 2007-10-10 | 585 | 592 | 566 | 567 | 212,500 | 567 |
| 2007-10-09 | 575 | 594 | 570 | 581 | 167,000 | 581 |
| 2007-10-05 | 564 | 567 | 560 | 562 | 108,000 | 562 |
| 2007-10-04 | 553 | 566 | 553 | 557 | 124,500 | 557 |
| 2007-10-03 | 564 | 564 | 553 | 563 | 140,000 | 563 |
| 2007-10-02 | 550 | 562 | 550 | 556 | 134,500 | 556 |
| 2007-10-01 | 551 | 565 | 550 | 554 | 137,500 | 554 |
| 2007-09-28 | 575 | 585 | 552 | 553 | 195,500 | 553 |
| 2007-09-27 | 549 | 560 | 535 | 555 | 198,000 | 555 |
| 2007-09-26 | 536 | 545 | 529 | 543 | 162,500 | 543 |
| 2007-09-25 | 548 | 548 | 532 | 545 | 120,500 | 545 |
| 2007-09-21 | 522 | 539 | 522 | 539 | 137,000 | 539 |
| 2007-09-20 | 561 | 561 | 530 | 537 | 218,000 | 537 |
| 2007-09-19 | 554 | 567 | 552 | 560 | 96,500 | 560 |
| 2007-09-18 | 557 | 569 | 542 | 548 | 228,000 | 548 |
| 2007-09-14 | 536 | 553 | 534 | 547 | 224,000 | 547 |
| 2007-09-13 | 541 | 541 | 533 | 536 | 92,000 | 536 |
| 2007-09-12 | 541 | 550 | 540 | 543 | 129,000 | 543 |
| 2007-09-11 | 523 | 545 | 523 | 540 | 144,500 | 540 |
| 2007-09-10 | 514 | 534 | 514 | 533 | 334,500 | 533 |
| 2007-09-07 | 522 | 533 | 518 | 530 | 276,500 | 530 |
| 2007-09-06 | 531 | 546 | 519 | 540 | 350,000 | 540 |
| 2007-09-05 | 559 | 559 | 534 | 541 | 303,000 | 541 |
| 2007-09-04 | 548 | 560 | 543 | 560 | 159,000 | 560 |
| 2007-09-03 | 548 | 570 | 547 | 568 | 244,500 | 568 |
| 2007-08-31 | 535 | 549 | 534 | 549 | 254,000 | 549 |
| 2007-08-30 | 537 | 548 | 533 | 545 | 176,000 | 545 |
| 2007-08-29 | 524 | 540 | 520 | 539 | 309,500 | 539 |
| 2007-08-28 | 539 | 545 | 536 | 545 | 343,500 | 545 |
| 2007-08-27 | 548 | 548 | 532 | 540 | 314,000 | 540 |
| 2007-08-24 | 521 | 528 | 513 | 528 | 257,500 | 528 |
| 2007-08-23 | 514 | 533 | 514 | 529 | 422,000 | 529 |
| 2007-08-22 | 515 | 518 | 501 | 512 | 320,500 | 512 |
| 2007-08-21 | 503 | 512 | 496 | 505 | 266,500 | 505 |
| 2007-08-20 | 500 | 504 | 483 | 492 | 268,000 | 492 |
| 2007-08-17 | 514 | 515 | 491 | 496 | 323,000 | 496 |
| 2007-08-16 | 502 | 511 | 490 | 510 | 282,000 | 510 |
| 2007-08-15 | 531 | 540 | 500 | 507 | 324,000 | 507 |
| 2007-08-14 | 536 | 560 | 536 | 541 | 331,000 | 541 |
| 2007-08-13 | 510 | 555 | 504 | 546 | 472,500 | 546 |
| 2007-08-10 | 516 | 524 | 502 | 520 | 383,000 | 520 |
| 2007-08-09 | 568 | 573 | 500 | 516 | 820,500 | 516 |
| 2007-08-08 | 575 | 585 | 554 | 570 | 330,000 | 570 |
| 2007-08-07 | 599 | 609 | 575 | 590 | 191,500 | 590 |
| 2007-08-06 | 596 | 602 | 575 | 598 | 223,500 | 598 |
| 2007-08-03 | 601 | 604 | 592 | 598 | 151,500 | 598 |
| 2007-08-02 | 624 | 625 | 606 | 610 | 213,500 | 610 |
| 2007-08-01 | 597 | 626 | 595 | 614 | 181,000 | 614 |
| 2007-07-31 | 579 | 607 | 578 | 601 | 163,000 | 601 |
| 2007-07-30 | 539 | 580 | 529 | 572 | 230,000 | 572 |
| 2007-07-27 | 601 | 601 | 578 | 579 | 213,000 | 579 |
| 2007-07-26 | 590 | 594 | 585 | 591 | 196,000 | 591 |
| 2007-07-25 | 595 | 598 | 593 | 595 | 153,000 | 595 |
| 2007-07-24 | 591 | 602 | 588 | 596 | 235,500 | 596 |
| 2007-07-23 | 615 | 618 | 600 | 601 | 210,000 | 601 |
| 2007-07-20 | 619 | 627 | 619 | 622 | 163,500 | 622 |
| 2007-07-19 | 618 | 630 | 618 | 626 | 220,000 | 626 |
| 2007-07-18 | 625 | 629 | 612 | 617 | 174,000 | 617 |
| 2007-07-17 | 636 | 636 | 625 | 629 | 152,000 | 629 |
| 2007-07-13 | 650 | 659 | 639 | 641 | 311,000 | 641 |
| 2007-07-12 | 661 | 664 | 656 | 659 | 212,000 | 659 |
| 2007-07-11 | 667 | 668 | 663 | 663 | 94,000 | 663 |
| 2007-07-10 | 666 | 674 | 666 | 673 | 131,500 | 673 |
| 2007-07-09 | 666 | 674 | 665 | 668 | 169,000 | 668 |
| 2007-07-06 | 664 | 675 | 661 | 674 | 267,000 | 674 |
| 2007-07-05 | 661 | 671 | 661 | 667 | 99,000 | 667 |
| 2007-07-04 | 669 | 674 | 665 | 665 | 104,500 | 665 |
| 2007-07-03 | 677 | 682 | 667 | 672 | 205,500 | 672 |
| 2007-07-02 | 680 | 686 | 680 | 682 | 136,000 | 682 |
| 2007-06-29 | 676 | 684 | 676 | 679 | 117,500 | 679 |
| 2007-06-28 | 674 | 684 | 674 | 681 | 157,000 | 681 |
| 2007-06-27 | 677 | 687 | 671 | 672 | 201,500 | 672 |
| 2007-06-26 | 668 | 674 | 662 | 671 | 102,000 | 671 |
| 2007-06-25 | 680 | 683 | 669 | 669 | 158,000 | 669 |
| 2007-06-22 | 683 | 688 | 680 | 682 | 84,000 | 682 |
| 2007-06-21 | 693 | 696 | 689 | 690 | 143,500 | 690 |
| 2007-06-20 | 679 | 686 | 679 | 683 | 195,000 | 683 |
| 2007-06-19 | 690 | 694 | 681 | 684 | 131,000 | 684 |
| 2007-06-18 | 692 | 698 | 690 | 694 | 179,500 | 694 |
| 2007-06-15 | 690 | 692 | 684 | 691 | 163,000 | 691 |
| 2007-06-14 | 680 | 685 | 678 | 680 | 178,500 | 680 |
| 2007-06-13 | 705 | 707 | 689 | 690 | 362,500 | 690 |
| 2007-06-12 | 733 | 734 | 710 | 712 | 214,000 | 712 |
| 2007-06-11 | 714 | 719 | 712 | 714 | 139,500 | 714 |
| 2007-06-08 | 720 | 725 | 709 | 721 | 396,500 | 721 |
| 2007-06-07 | 727 | 734 | 724 | 731 | 324,500 | 731 |
| 2007-06-06 | 705 | 730 | 705 | 727 | 369,500 | 727 |
| 2007-06-05 | 710 | 714 | 703 | 711 | 207,000 | 711 |
| 2007-06-04 | 731 | 731 | 707 | 709 | 247,000 | 709 |
| 2007-06-01 | 729 | 743 | 723 | 726 | 123,500 | 726 |
| 2007-05-31 | 730 | 735 | 723 | 729 | 178,500 | 729 |
| 2007-05-30 | 738 | 742 | 728 | 740 | 211,000 | 740 |
| 2007-05-29 | 710 | 725 | 710 | 725 | 106,000 | 725 |
| 2007-05-28 | 727 | 730 | 711 | 713 | 113,000 | 713 |
| 2007-05-25 | 730 | 734 | 713 | 724 | 183,000 | 724 |
| 2007-05-24 | 734 | 742 | 733 | 740 | 103,000 | 740 |
| 2007-05-23 | 730 | 750 | 730 | 744 | 258,000 | 744 |
| 2007-05-22 | 714 | 722 | 709 | 718 | 199,500 | 718 |
| 2007-05-21 | 708 | 725 | 708 | 714 | 188,000 | 714 |
| 2007-05-18 | 725 | 739 | 714 | 718 | 193,500 | 718 |
| 2007-05-17 | 750 | 758 | 729 | 731 | 317,500 | 731 |
| 2007-05-16 | 752 | 763 | 752 | 755 | 247,000 | 755 |
| 2007-05-15 | 756 | 758 | 751 | 752 | 187,000 | 752 |
| 2007-05-14 | 757 | 758 | 748 | 749 | 282,500 | 749 |
| 2007-05-11 | 776 | 778 | 739 | 759 | 476,000 | 759 |
| 2007-05-10 | 819 | 829 | 785 | 786 | 417,000 | 786 |
| 2007-05-09 | 827 | 832 | 823 | 829 | 165,500 | 829 |
| 2007-05-08 | 834 | 838 | 829 | 836 | 124,500 | 836 |
| 2007-05-07 | 840 | 842 | 830 | 838 | 115,000 | 838 |
| 2007-05-02 | 827 | 835 | 824 | 833 | 74,000 | 833 |
| 2007-05-01 | 855 | 855 | 833 | 833 | 218,000 | 833 |
| 2007-04-27 | 837 | 841 | 823 | 832 | 190,500 | 832 |
| 2007-04-26 | 838 | 838 | 826 | 830 | 100,500 | 830 |
| 2007-04-25 | 814 | 838 | 805 | 838 | 298,000 | 838 |
| 2007-04-24 | 821 | 827 | 805 | 818 | 268,000 | 818 |
| 2007-04-23 | 845 | 845 | 826 | 828 | 168,500 | 828 |
| 2007-04-20 | 834 | 838 | 821 | 826 | 159,500 | 826 |
| 2007-04-19 | 840 | 843 | 820 | 825 | 161,000 | 825 |
| 2007-04-18 | 825 | 851 | 825 | 846 | 190,500 | 846 |
| 2007-04-17 | 839 | 839 | 819 | 824 | 207,000 | 824 |
| 2007-04-16 | 844 | 848 | 836 | 839 | 157,000 | 839 |
| 2007-04-13 | 846 | 855 | 830 | 831 | 270,000 | 831 |
| 2007-04-12 | 865 | 867 | 850 | 855 | 204,500 | 855 |
| 2007-04-11 | 865 | 874 | 860 | 865 | 178,000 | 865 |
| 2007-04-10 | 847 | 854 | 847 | 851 | 217,000 | 851 |
| 2007-04-09 | 847 | 860 | 846 | 856 | 264,500 | 856 |
| 2007-04-06 | 848 | 863 | 848 | 858 | 291,500 | 858 |
| 2007-04-05 | 839 | 851 | 837 | 847 | 311,000 | 847 |
| 2007-04-04 | 829 | 850 | 826 | 847 | 278,000 | 847 |
| 2007-04-03 | 827 | 830 | 820 | 821 | 252,500 | 821 |
| 2007-04-02 | 837 | 842 | 818 | 821 | 264,000 | 821 |
| 2007-03-30 | 859 | 860 | 836 | 837 | 278,500 | 837 |
| 2007-03-29 | 850 | 865 | 850 | 864 | 157,500 | 864 |
| 2007-03-28 | 859 | 866 | 840 | 849 | 229,500 | 849 |
| 2007-03-27 | 883 | 890 | 860 | 865 | 263,000 | 865 |
| 2007-03-26 | 877 | 878 | 860 | 873 | 156,000 | 873 |
| 2007-03-23 | 879 | 886 | 870 | 879 | 295,500 | 879 |
| 2007-03-22 | 869 | 885 | 866 | 884 | 271,000 | 884 |
| 2007-03-20 | 859 | 868 | 859 | 868 | 250,000 | 868 |
| 2007-03-19 | 856 | 870 | 856 | 862 | 113,500 | 862 |
| 2007-03-16 | 869 | 874 | 863 | 863 | 169,500 | 863 |
| 2007-03-15 | 868 | 878 | 868 | 875 | 138,000 | 875 |
| 2007-03-14 | 876 | 880 | 866 | 869 | 197,000 | 869 |
| 2007-03-13 | 895 | 895 | 883 | 883 | 153,000 | 883 |
| 2007-03-12 | 877 | 894 | 877 | 894 | 294,500 | 894 |
| 2007-03-09 | 875 | 878 | 874 | 876 | 203,500 | 876 |
| 2007-03-08 | 848 | 873 | 848 | 873 | 180,500 | 873 |
| 2007-03-07 | 850 | 872 | 848 | 855 | 284,000 | 855 |
| 2007-03-06 | 852 | 854 | 839 | 849 | 269,500 | 849 |
| 2007-03-05 | 860 | 865 | 845 | 852 | 290,500 | 852 |
| 2007-03-02 | 892 | 892 | 865 | 869 | 224,000 | 869 |
| 2007-03-01 | 887 | 897 | 873 | 883 | 225,500 | 883 |
| 2007-02-28 | 880 | 885 | 867 | 885 | 318,000 | 885 |
| 2007-02-27 | 900 | 910 | 895 | 900 | 220,500 | 900 |
| 2007-02-26 | 900 | 911 | 875 | 884 | 263,500 | 884 |
| 2007-02-23 | 884 | 899 | 884 | 899 | 208,000 | 899 |
| 2007-02-22 | 890 | 894 | 878 | 880 | 178,500 | 880 |
| 2007-02-21 | 908 | 910 | 891 | 896 | 166,500 | 896 |
| 2007-02-20 | 930 | 932 | 895 | 910 | 357,500 | 910 |
| 2007-02-19 | 932 | 938 | 925 | 930 | 127,500 | 930 |
| 2007-02-16 | 963 | 979 | 936 | 952 | 177,000 | 952 |
| 2007-02-15 | 985 | 998 | 958 | 960 | 301,000 | 960 |
| 2007-02-14 | 1,013 | 1,029 | 1,004 | 1,004 | 114,000 | 1,004 |
| 2007-02-13 | 1,048 | 1,048 | 1,010 | 1,012 | 142,000 | 1,012 |
| 2007-02-09 | 981 | 1,058 | 976 | 1,050 | 244,000 | 1,050 |
| 2007-02-08 | 1,041 | 1,090 | 1,025 | 1,040 | 208,500 | 1,040 |
| 2007-02-07 | 1,016 | 1,065 | 1,016 | 1,042 | 208,000 | 1,042 |
| 2007-02-06 | 1,000 | 1,026 | 993 | 1,026 | 141,500 | 1,026 |
| 2007-02-05 | 1,010 | 1,010 | 993 | 999 | 120,500 | 999 |
| 2007-02-02 | 998 | 1,006 | 990 | 1,005 | 215,500 | 1,005 |
| 2007-02-01 | 980 | 998 | 979 | 998 | 168,000 | 998 |
| 2007-01-31 | 990 | 990 | 972 | 978 | 94,500 | 978 |
| 2007-01-30 | 984 | 994 | 973 | 989 | 248,500 | 989 |
| 2007-01-29 | 980 | 986 | 961 | 977 | 148,000 | 977 |
| 2007-01-26 | 938 | 961 | 928 | 961 | 133,500 | 961 |
| 2007-01-25 | 914 | 946 | 914 | 919 | 145,500 | 919 |
| 2007-01-24 | 914 | 927 | 901 | 924 | 123,000 | 924 |
| 2007-01-23 | 919 | 925 | 904 | 911 | 161,500 | 911 |
| 2007-01-22 | 940 | 940 | 927 | 932 | 50,500 | 932 |
| 2007-01-19 | 919 | 927 | 917 | 926 | 132,500 | 926 |
| 2007-01-18 | 925 | 926 | 911 | 918 | 114,500 | 918 |
| 2007-01-17 | 930 | 931 | 918 | 924 | 77,500 | 924 |
| 2007-01-16 | 940 | 942 | 924 | 931 | 94,000 | 931 |
| 2007-01-15 | 933 | 955 | 930 | 948 | 108,500 | 948 |
| 2007-01-12 | 911 | 938 | 895 | 933 | 203,000 | 933 |
| 2007-01-11 | 927 | 935 | 901 | 923 | 144,000 | 923 |
| 2007-01-10 | 940 | 950 | 929 | 937 | 174,500 | 937 |
| 2007-01-09 | 969 | 983 | 968 | 970 | 129,500 | 970 |
| 2007-01-05 | 978 | 978 | 955 | 970 | 111,000 | 970 |
| 2007-01-04 | 969 | 980 | 960 | 980 | 54,500 | 980 |
分割・併合履歴 ： なし