9543 静岡ガス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 565 | 575 | 565 | 575 | 42,000 | 575 |
| 2008-12-29 | 517 | 565 | 517 | 565 | 139,500 | 565 |
| 2008-12-26 | 525 | 533 | 525 | 532 | 81,000 | 532 |
| 2008-12-25 | 541 | 562 | 530 | 535 | 61,500 | 535 |
| 2008-12-24 | 551 | 553 | 543 | 547 | 77,000 | 547 |
| 2008-12-22 | 554 | 563 | 545 | 554 | 76,500 | 554 |
| 2008-12-19 | 571 | 577 | 542 | 544 | 265,000 | 544 |
| 2008-12-18 | 579 | 579 | 567 | 574 | 135,500 | 574 |
| 2008-12-17 | 571 | 579 | 552 | 579 | 193,500 | 579 |
| 2008-12-16 | 569 | 569 | 540 | 541 | 192,500 | 541 |
| 2008-12-15 | 550 | 576 | 550 | 570 | 198,000 | 570 |
| 2008-12-12 | 520 | 541 | 513 | 534 | 332,500 | 534 |
| 2008-12-11 | 519 | 532 | 515 | 520 | 301,000 | 520 |
| 2008-12-10 | 531 | 543 | 512 | 517 | 622,500 | 517 |
| 2008-12-09 | 577 | 583 | 552 | 558 | 195,000 | 558 |
| 2008-12-08 | 585 | 599 | 578 | 581 | 171,500 | 581 |
| 2008-12-05 | 564 | 589 | 564 | 584 | 214,500 | 584 |
| 2008-12-04 | 561 | 580 | 547 | 558 | 185,000 | 558 |
| 2008-12-03 | 525 | 558 | 514 | 558 | 286,000 | 558 |
| 2008-12-02 | 541 | 544 | 525 | 530 | 182,500 | 530 |
| 2008-12-01 | 533 | 533 | 520 | 526 | 101,000 | 526 |
| 2008-11-28 | 537 | 542 | 519 | 523 | 210,000 | 523 |
| 2008-11-27 | 519 | 557 | 517 | 546 | 606,000 | 546 |
| 2008-11-26 | 500 | 515 | 497 | 513 | 341,500 | 513 |
| 2008-11-25 | 498 | 510 | 490 | 509 | 412,500 | 509 |
| 2008-11-21 | 483 | 489 | 469 | 483 | 281,000 | 483 |
| 2008-11-20 | 485 | 497 | 475 | 489 | 332,000 | 489 |
| 2008-11-19 | 481 | 482 | 467 | 480 | 142,000 | 480 |
| 2008-11-18 | 473 | 486 | 468 | 482 | 250,500 | 482 |
| 2008-11-17 | 448 | 472 | 448 | 458 | 275,500 | 458 |
| 2008-11-14 | 466 | 468 | 446 | 453 | 371,000 | 453 |
| 2008-11-13 | 447 | 485 | 447 | 476 | 327,000 | 476 |
| 2008-11-12 | 457 | 464 | 441 | 447 | 101,500 | 447 |
| 2008-11-11 | 474 | 480 | 460 | 464 | 84,000 | 464 |
| 2008-11-10 | 450 | 473 | 442 | 473 | 193,500 | 473 |
| 2008-11-07 | 406 | 464 | 405 | 451 | 344,000 | 451 |
| 2008-11-06 | 469 | 472 | 426 | 430 | 191,500 | 430 |
| 2008-11-05 | 482 | 488 | 469 | 474 | 206,000 | 474 |
| 2008-11-04 | 471 | 494 | 470 | 477 | 346,500 | 477 |
| 2008-10-31 | 501 | 501 | 465 | 474 | 371,000 | 474 |
| 2008-10-30 | 468 | 501 | 460 | 496 | 339,000 | 496 |
| 2008-10-29 | 461 | 469 | 438 | 463 | 316,000 | 463 |
| 2008-10-28 | 430 | 450 | 410 | 450 | 369,500 | 450 |
| 2008-10-27 | 430 | 440 | 400 | 418 | 534,500 | 418 |
| 2008-10-24 | 425 | 433 | 418 | 430 | 374,000 | 430 |
| 2008-10-23 | 410 | 429 | 395 | 425 | 515,500 | 425 |
| 2008-10-22 | 420 | 421 | 406 | 410 | 315,500 | 410 |
| 2008-10-21 | 416 | 425 | 413 | 423 | 444,000 | 423 |
| 2008-10-20 | 390 | 409 | 390 | 409 | 445,500 | 409 |
| 2008-10-17 | 380 | 405 | 377 | 405 | 214,500 | 405 |
| 2008-10-16 | 359 | 379 | 331 | 365 | 406,500 | 365 |
| 2008-10-15 | 364 | 377 | 354 | 377 | 190,000 | 377 |
| 2008-10-14 | 378 | 389 | 360 | 364 | 379,000 | 364 |
| 2008-10-10 | 321 | 351 | 320 | 343 | 358,500 | 343 |
| 2008-10-09 | 381 | 387 | 354 | 356 | 422,000 | 356 |
| 2008-10-08 | 388 | 411 | 388 | 396 | 406,500 | 396 |
| 2008-10-07 | 406 | 410 | 384 | 396 | 327,000 | 396 |
| 2008-10-06 | 405 | 421 | 392 | 411 | 462,500 | 411 |
| 2008-10-03 | 393 | 412 | 389 | 408 | 398,500 | 408 |
| 2008-10-02 | 385 | 393 | 380 | 391 | 605,500 | 391 |
| 2008-10-01 | 385 | 385 | 374 | 380 | 343,000 | 380 |
| 2008-09-30 | 363 | 386 | 361 | 384 | 575,500 | 384 |
| 2008-09-29 | 362 | 388 | 361 | 385 | 351,000 | 385 |
| 2008-09-26 | 367 | 369 | 353 | 362 | 427,500 | 362 |
| 2008-09-25 | 352 | 354 | 339 | 352 | 204,500 | 352 |
| 2008-09-24 | 347 | 369 | 341 | 362 | 342,500 | 362 |
| 2008-09-22 | 338 | 349 | 331 | 342 | 257,000 | 342 |
| 2008-09-19 | 321 | 337 | 320 | 325 | 355,000 | 325 |
| 2008-09-18 | 306 | 335 | 305 | 329 | 627,000 | 329 |
| 2008-09-17 | 322 | 322 | 308 | 310 | 311,000 | 310 |
| 2008-09-16 | 315 | 324 | 311 | 323 | 314,500 | 323 |
| 2008-09-12 | 316 | 323 | 311 | 322 | 284,000 | 322 |
| 2008-09-11 | 317 | 319 | 306 | 306 | 246,500 | 306 |
| 2008-09-10 | 312 | 329 | 311 | 325 | 451,500 | 325 |
| 2008-09-09 | 320 | 321 | 313 | 314 | 243,000 | 314 |
| 2008-09-08 | 315 | 330 | 313 | 328 | 432,000 | 328 |
| 2008-09-05 | 311 | 317 | 309 | 310 | 424,500 | 310 |
| 2008-09-04 | 310 | 326 | 308 | 318 | 326,500 | 318 |
| 2008-09-03 | 335 | 338 | 315 | 316 | 551,500 | 316 |
| 2008-09-02 | 346 | 352 | 332 | 332 | 442,500 | 332 |
| 2008-09-01 | 357 | 359 | 352 | 354 | 213,500 | 354 |
| 2008-08-29 | 359 | 368 | 359 | 367 | 287,000 | 367 |
| 2008-08-28 | 367 | 367 | 358 | 359 | 291,000 | 359 |
| 2008-08-27 | 358 | 363 | 357 | 362 | 390,000 | 362 |
| 2008-08-26 | 348 | 360 | 348 | 357 | 336,000 | 357 |
| 2008-08-25 | 356 | 364 | 350 | 351 | 542,500 | 351 |
| 2008-08-22 | 377 | 377 | 363 | 366 | 393,500 | 366 |
| 2008-08-21 | 382 | 384 | 375 | 376 | 215,500 | 376 |
| 2008-08-20 | 391 | 392 | 383 | 385 | 232,000 | 385 |
| 2008-08-19 | 408 | 415 | 395 | 396 | 360,500 | 396 |
| 2008-08-18 | 418 | 434 | 409 | 410 | 357,000 | 410 |
| 2008-08-15 | 416 | 418 | 413 | 416 | 144,500 | 416 |
| 2008-08-14 | 414 | 420 | 412 | 414 | 111,500 | 414 |
| 2008-08-13 | 425 | 425 | 411 | 414 | 295,000 | 414 |
| 2008-08-12 | 421 | 428 | 419 | 420 | 247,000 | 420 |
| 2008-08-11 | 430 | 431 | 421 | 425 | 366,500 | 425 |
| 2008-08-08 | 477 | 478 | 428 | 432 | 713,000 | 432 |
| 2008-08-07 | 500 | 502 | 492 | 498 | 231,500 | 498 |
| 2008-08-06 | 497 | 504 | 487 | 498 | 342,000 | 498 |
| 2008-08-05 | 500 | 505 | 485 | 487 | 212,000 | 487 |
| 2008-08-04 | 500 | 507 | 495 | 495 | 162,000 | 495 |
| 2008-08-01 | 505 | 508 | 496 | 500 | 224,000 | 500 |
| 2008-07-31 | 502 | 504 | 495 | 500 | 194,000 | 500 |
| 2008-07-30 | 486 | 503 | 485 | 499 | 504,500 | 499 |
| 2008-07-29 | 483 | 487 | 472 | 476 | 428,500 | 476 |
| 2008-07-28 | 489 | 489 | 478 | 485 | 168,500 | 485 |
| 2008-07-25 | 495 | 495 | 476 | 478 | 256,000 | 478 |
| 2008-07-24 | 480 | 493 | 480 | 493 | 165,500 | 493 |
| 2008-07-23 | 469 | 486 | 469 | 476 | 313,000 | 476 |
| 2008-07-22 | 455 | 465 | 453 | 464 | 217,500 | 464 |
| 2008-07-18 | 461 | 462 | 449 | 450 | 301,000 | 450 |
| 2008-07-17 | 457 | 464 | 451 | 460 | 205,000 | 460 |
| 2008-07-16 | 474 | 475 | 452 | 458 | 445,500 | 458 |
| 2008-07-15 | 478 | 479 | 466 | 479 | 276,500 | 479 |
| 2008-07-14 | 472 | 490 | 464 | 477 | 329,000 | 477 |
| 2008-07-11 | 463 | 468 | 456 | 463 | 316,000 | 463 |
| 2008-07-10 | 459 | 473 | 455 | 468 | 314,500 | 468 |
| 2008-07-09 | 459 | 466 | 449 | 449 | 426,000 | 449 |
| 2008-07-08 | 451 | 457 | 445 | 446 | 370,500 | 446 |
| 2008-07-07 | 454 | 464 | 450 | 455 | 500,500 | 455 |
| 2008-07-04 | 449 | 453 | 449 | 449 | 296,000 | 449 |
| 2008-07-03 | 450 | 453 | 445 | 449 | 734,500 | 449 |
| 2008-07-02 | 451 | 454 | 447 | 450 | 553,500 | 450 |
| 2008-07-01 | 457 | 462 | 447 | 450 | 683,500 | 450 |
| 2008-06-30 | 448 | 466 | 444 | 457 | 503,500 | 457 |
| 2008-06-27 | 467 | 469 | 434 | 443 | 799,000 | 443 |
| 2008-06-26 | 485 | 486 | 466 | 468 | 440,500 | 468 |
| 2008-06-25 | 505 | 505 | 485 | 485 | 389,000 | 485 |
| 2008-06-24 | 523 | 523 | 509 | 510 | 394,500 | 510 |
| 2008-06-23 | 530 | 534 | 517 | 525 | 318,000 | 525 |
| 2008-06-20 | 540 | 543 | 530 | 530 | 318,000 | 530 |
| 2008-06-19 | 540 | 545 | 531 | 534 | 329,500 | 534 |
| 2008-06-18 | 539 | 544 | 539 | 541 | 195,500 | 541 |
| 2008-06-17 | 548 | 552 | 546 | 549 | 322,500 | 549 |
| 2008-06-16 | 541 | 547 | 538 | 542 | 169,500 | 542 |
| 2008-06-13 | 542 | 546 | 538 | 540 | 241,500 | 540 |
| 2008-06-12 | 550 | 550 | 541 | 546 | 247,000 | 546 |
| 2008-06-11 | 535 | 539 | 527 | 531 | 250,500 | 531 |
| 2008-06-10 | 541 | 541 | 532 | 534 | 192,500 | 534 |
| 2008-06-09 | 535 | 543 | 530 | 541 | 332,500 | 541 |
| 2008-06-06 | 570 | 573 | 563 | 563 | 99,500 | 563 |
| 2008-06-05 | 565 | 576 | 559 | 576 | 276,500 | 576 |
| 2008-06-04 | 556 | 571 | 556 | 559 | 338,500 | 559 |
| 2008-06-03 | 541 | 553 | 534 | 546 | 229,000 | 546 |
| 2008-06-02 | 550 | 551 | 535 | 536 | 224,500 | 536 |
| 2008-05-30 | 555 | 557 | 547 | 550 | 178,500 | 550 |
| 2008-05-29 | 550 | 550 | 535 | 545 | 239,500 | 545 |
| 2008-05-28 | 549 | 555 | 542 | 550 | 244,000 | 550 |
| 2008-05-27 | 548 | 548 | 534 | 541 | 172,000 | 541 |
| 2008-05-26 | 561 | 561 | 545 | 546 | 134,000 | 546 |
| 2008-05-23 | 549 | 568 | 547 | 557 | 193,000 | 557 |
| 2008-05-22 | 544 | 556 | 544 | 554 | 124,000 | 554 |
| 2008-05-21 | 548 | 557 | 546 | 551 | 249,500 | 551 |
| 2008-05-20 | 543 | 549 | 542 | 545 | 120,000 | 545 |
| 2008-05-19 | 549 | 554 | 544 | 544 | 99,500 | 544 |
| 2008-05-16 | 552 | 562 | 542 | 543 | 179,000 | 543 |
| 2008-05-15 | 541 | 567 | 534 | 562 | 389,000 | 562 |
| 2008-05-14 | 529 | 539 | 528 | 528 | 510,500 | 528 |
| 2008-05-13 | 523 | 527 | 518 | 526 | 331,500 | 526 |
| 2008-05-12 | 538 | 538 | 512 | 513 | 526,000 | 513 |
| 2008-05-09 | 585 | 585 | 531 | 537 | 543,000 | 537 |
| 2008-05-08 | 612 | 625 | 610 | 612 | 122,000 | 612 |
| 2008-05-07 | 621 | 633 | 596 | 615 | 311,000 | 615 |
| 2008-05-02 | 640 | 648 | 627 | 631 | 170,500 | 631 |
| 2008-05-01 | 610 | 619 | 609 | 613 | 124,000 | 613 |
| 2008-04-30 | 617 | 625 | 607 | 620 | 91,500 | 620 |
| 2008-04-28 | 639 | 642 | 616 | 624 | 182,500 | 624 |
| 2008-04-25 | 625 | 629 | 616 | 618 | 180,000 | 618 |
| 2008-04-24 | 603 | 612 | 600 | 605 | 121,000 | 605 |
| 2008-04-23 | 627 | 636 | 590 | 610 | 338,000 | 610 |
| 2008-04-22 | 627 | 629 | 601 | 617 | 226,500 | 617 |
| 2008-04-21 | 618 | 633 | 613 | 624 | 151,500 | 624 |
| 2008-04-18 | 646 | 647 | 610 | 623 | 261,000 | 623 |
| 2008-04-17 | 659 | 672 | 653 | 656 | 241,000 | 656 |
| 2008-04-16 | 682 | 682 | 651 | 659 | 246,500 | 659 |
| 2008-04-15 | 680 | 680 | 653 | 675 | 86,000 | 675 |
| 2008-04-14 | 646 | 683 | 646 | 680 | 169,500 | 680 |
| 2008-04-11 | 662 | 692 | 652 | 678 | 179,500 | 678 |
| 2008-04-10 | 636 | 645 | 615 | 642 | 271,500 | 642 |
| 2008-04-09 | 656 | 666 | 635 | 640 | 251,000 | 640 |
| 2008-04-08 | 665 | 670 | 643 | 644 | 327,000 | 644 |
| 2008-04-07 | 685 | 694 | 673 | 675 | 249,500 | 675 |
| 2008-04-04 | 661 | 686 | 661 | 686 | 193,000 | 686 |
| 2008-04-03 | 671 | 676 | 661 | 670 | 180,000 | 670 |
| 2008-04-02 | 685 | 688 | 667 | 680 | 149,000 | 680 |
| 2008-04-01 | 630 | 663 | 629 | 663 | 211,500 | 663 |
| 2008-03-31 | 640 | 642 | 623 | 631 | 218,000 | 631 |
| 2008-03-28 | 630 | 647 | 619 | 644 | 279,500 | 644 |
| 2008-03-27 | 601 | 625 | 601 | 622 | 197,500 | 622 |
| 2008-03-26 | 604 | 607 | 595 | 600 | 85,500 | 600 |
| 2008-03-25 | 601 | 607 | 593 | 604 | 233,000 | 604 |
| 2008-03-24 | 596 | 603 | 586 | 586 | 123,500 | 586 |
| 2008-03-21 | 600 | 600 | 589 | 596 | 227,500 | 596 |
| 2008-03-19 | 598 | 603 | 583 | 603 | 338,000 | 603 |
| 2008-03-18 | 583 | 588 | 572 | 577 | 275,000 | 577 |
| 2008-03-17 | 600 | 600 | 575 | 581 | 229,000 | 581 |
| 2008-03-14 | 600 | 600 | 587 | 593 | 333,500 | 593 |
| 2008-03-13 | 575 | 609 | 572 | 592 | 342,000 | 592 |
| 2008-03-12 | 595 | 595 | 568 | 574 | 262,500 | 574 |
| 2008-03-11 | 575 | 600 | 573 | 595 | 445,500 | 595 |
| 2008-03-10 | 570 | 577 | 561 | 565 | 297,500 | 565 |
| 2008-03-07 | 574 | 582 | 554 | 575 | 317,000 | 575 |
| 2008-03-06 | 558 | 589 | 549 | 575 | 389,500 | 575 |
| 2008-03-05 | 579 | 587 | 558 | 564 | 340,500 | 564 |
| 2008-03-04 | 574 | 584 | 567 | 572 | 416,000 | 572 |
| 2008-03-03 | 539 | 568 | 529 | 554 | 323,500 | 554 |
| 2008-02-29 | 541 | 556 | 541 | 550 | 352,000 | 550 |
| 2008-02-28 | 554 | 563 | 540 | 561 | 393,000 | 561 |
| 2008-02-27 | 516 | 565 | 515 | 553 | 352,000 | 553 |
| 2008-02-26 | 549 | 557 | 527 | 530 | 259,000 | 530 |
| 2008-02-25 | 539 | 556 | 530 | 539 | 219,000 | 539 |
| 2008-02-22 | 550 | 553 | 534 | 549 | 125,500 | 549 |
| 2008-02-21 | 535 | 577 | 535 | 568 | 238,000 | 568 |
| 2008-02-20 | 537 | 555 | 537 | 540 | 190,000 | 540 |
| 2008-02-19 | 569 | 569 | 531 | 543 | 190,000 | 543 |
| 2008-02-18 | 561 | 585 | 558 | 570 | 240,000 | 570 |
| 2008-02-15 | 536 | 575 | 533 | 556 | 401,000 | 556 |
| 2008-02-14 | 520 | 539 | 519 | 530 | 372,500 | 530 |
| 2008-02-13 | 520 | 529 | 515 | 524 | 189,500 | 524 |
| 2008-02-12 | 511 | 523 | 506 | 519 | 242,000 | 519 |
| 2008-02-08 | 510 | 527 | 505 | 523 | 200,500 | 523 |
| 2008-02-07 | 503 | 514 | 498 | 513 | 181,000 | 513 |
| 2008-02-06 | 512 | 526 | 509 | 513 | 253,500 | 513 |
| 2008-02-05 | 510 | 532 | 510 | 527 | 174,500 | 527 |
| 2008-02-04 | 529 | 530 | 510 | 517 | 119,500 | 517 |
| 2008-02-01 | 503 | 524 | 493 | 521 | 275,000 | 521 |
| 2008-01-31 | 487 | 523 | 482 | 513 | 302,000 | 513 |
| 2008-01-30 | 486 | 490 | 476 | 481 | 257,000 | 481 |
| 2008-01-29 | 485 | 503 | 481 | 491 | 194,500 | 491 |
| 2008-01-28 | 489 | 507 | 482 | 482 | 267,500 | 482 |
| 2008-01-25 | 471 | 483 | 469 | 476 | 213,000 | 476 |
| 2008-01-24 | 462 | 486 | 462 | 465 | 177,500 | 465 |
| 2008-01-23 | 464 | 475 | 454 | 457 | 223,500 | 457 |
| 2008-01-22 | 472 | 478 | 456 | 459 | 186,500 | 459 |
| 2008-01-21 | 480 | 481 | 470 | 472 | 193,500 | 472 |
| 2008-01-18 | 480 | 503 | 475 | 500 | 327,000 | 500 |
| 2008-01-17 | 469 | 481 | 459 | 475 | 263,000 | 475 |
| 2008-01-16 | 488 | 492 | 474 | 479 | 422,500 | 479 |
| 2008-01-15 | 506 | 511 | 492 | 492 | 321,500 | 492 |
| 2008-01-11 | 514 | 517 | 506 | 511 | 140,500 | 511 |
| 2008-01-10 | 518 | 532 | 510 | 519 | 250,500 | 519 |
| 2008-01-09 | 512 | 532 | 509 | 528 | 253,500 | 528 |
| 2008-01-08 | 488 | 509 | 484 | 507 | 238,000 | 507 |
| 2008-01-07 | 483 | 498 | 478 | 494 | 232,000 | 494 |
| 2008-01-04 | 518 | 518 | 491 | 500 | 153,500 | 500 |
分割・併合履歴 ： なし
