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