9543 静岡ガス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 605 | 607 | 597 | 599 | 85,000 | 599 |
| 2009-12-29 | 599 | 605 | 596 | 605 | 69,500 | 605 |
| 2009-12-28 | 600 | 606 | 592 | 603 | 203,500 | 603 |
| 2009-12-25 | 595 | 595 | 584 | 585 | 84,000 | 585 |
| 2009-12-24 | 574 | 587 | 573 | 587 | 89,500 | 587 |
| 2009-12-22 | 586 | 593 | 573 | 582 | 224,500 | 582 |
| 2009-12-21 | 592 | 601 | 591 | 592 | 239,000 | 592 |
| 2009-12-18 | 572 | 595 | 572 | 592 | 284,500 | 592 |
| 2009-12-17 | 575 | 575 | 561 | 571 | 235,500 | 571 |
| 2009-12-16 | 565 | 570 | 556 | 563 | 81,000 | 563 |
| 2009-12-15 | 550 | 562 | 549 | 558 | 110,000 | 558 |
| 2009-12-14 | 562 | 565 | 551 | 554 | 141,000 | 554 |
| 2009-12-11 | 588 | 589 | 552 | 572 | 418,000 | 572 |
| 2009-12-10 | 577 | 587 | 570 | 578 | 210,500 | 578 |
| 2009-12-09 | 578 | 581 | 567 | 579 | 279,000 | 579 |
| 2009-12-08 | 580 | 583 | 571 | 574 | 192,500 | 574 |
| 2009-12-07 | 597 | 597 | 578 | 581 | 194,500 | 581 |
| 2009-12-04 | 601 | 605 | 592 | 598 | 127,500 | 598 |
| 2009-12-03 | 611 | 611 | 597 | 611 | 112,500 | 611 |
| 2009-12-02 | 603 | 605 | 591 | 604 | 98,000 | 604 |
| 2009-12-01 | 599 | 613 | 590 | 613 | 132,500 | 613 |
| 2009-11-30 | 588 | 606 | 588 | 603 | 182,500 | 603 |
| 2009-11-27 | 611 | 611 | 592 | 598 | 177,000 | 598 |
| 2009-11-26 | 602 | 614 | 597 | 612 | 197,000 | 612 |
| 2009-11-25 | 581 | 606 | 581 | 606 | 150,000 | 606 |
| 2009-11-24 | 590 | 593 | 586 | 591 | 124,000 | 591 |
| 2009-11-20 | 591 | 601 | 588 | 601 | 128,000 | 601 |
| 2009-11-19 | 603 | 603 | 590 | 601 | 126,500 | 601 |
| 2009-11-18 | 586 | 611 | 565 | 603 | 429,000 | 603 |
| 2009-11-17 | 589 | 589 | 580 | 588 | 96,500 | 588 |
| 2009-11-16 | 587 | 597 | 575 | 589 | 144,500 | 589 |
| 2009-11-13 | 585 | 601 | 576 | 589 | 155,000 | 589 |
| 2009-11-12 | 603 | 603 | 585 | 587 | 203,500 | 587 |
| 2009-11-11 | 612 | 618 | 602 | 604 | 184,000 | 604 |
| 2009-11-10 | 620 | 631 | 613 | 620 | 160,500 | 620 |
| 2009-11-09 | 642 | 653 | 625 | 625 | 173,000 | 625 |
| 2009-11-06 | 668 | 675 | 642 | 657 | 174,000 | 657 |
| 2009-11-05 | 697 | 697 | 677 | 688 | 96,500 | 688 |
| 2009-11-04 | 687 | 700 | 679 | 699 | 123,000 | 699 |
| 2009-11-02 | 687 | 697 | 687 | 697 | 102,500 | 697 |
| 2009-10-30 | 693 | 698 | 688 | 697 | 160,500 | 697 |
| 2009-10-29 | 677 | 698 | 676 | 692 | 174,000 | 692 |
| 2009-10-28 | 677 | 680 | 668 | 676 | 138,000 | 676 |
| 2009-10-27 | 689 | 694 | 669 | 676 | 178,500 | 676 |
| 2009-10-26 | 671 | 686 | 659 | 686 | 194,000 | 686 |
| 2009-10-23 | 691 | 691 | 676 | 679 | 149,500 | 679 |
| 2009-10-22 | 688 | 691 | 678 | 685 | 107,000 | 685 |
| 2009-10-21 | 700 | 703 | 693 | 698 | 112,000 | 698 |
| 2009-10-20 | 694 | 705 | 694 | 700 | 63,000 | 700 |
| 2009-10-19 | 709 | 709 | 694 | 700 | 92,500 | 700 |
| 2009-10-16 | 697 | 710 | 691 | 708 | 182,000 | 708 |
| 2009-10-15 | 686 | 700 | 686 | 691 | 142,000 | 691 |
| 2009-10-14 | 675 | 690 | 670 | 688 | 431,000 | 688 |
| 2009-10-13 | 639 | 646 | 634 | 638 | 189,500 | 638 |
| 2009-10-09 | 656 | 659 | 637 | 647 | 363,000 | 647 |
| 2009-10-08 | 698 | 698 | 661 | 661 | 230,000 | 661 |
| 2009-10-07 | 689 | 697 | 680 | 697 | 261,500 | 697 |
| 2009-10-06 | 676 | 687 | 665 | 681 | 262,000 | 681 |
| 2009-10-05 | 660 | 685 | 653 | 673 | 167,500 | 673 |
| 2009-10-02 | 656 | 666 | 650 | 660 | 136,500 | 660 |
| 2009-10-01 | 679 | 683 | 655 | 656 | 222,500 | 656 |
| 2009-09-30 | 663 | 694 | 662 | 694 | 148,500 | 694 |
| 2009-09-29 | 702 | 702 | 690 | 692 | 130,500 | 692 |
| 2009-09-28 | 699 | 708 | 687 | 703 | 236,500 | 703 |
| 2009-09-25 | 705 | 705 | 680 | 697 | 131,500 | 697 |
| 2009-09-24 | 671 | 705 | 670 | 705 | 232,500 | 705 |
| 2009-09-18 | 691 | 695 | 676 | 681 | 175,000 | 681 |
| 2009-09-17 | 708 | 708 | 696 | 700 | 148,500 | 700 |
| 2009-09-16 | 718 | 723 | 709 | 710 | 162,000 | 710 |
| 2009-09-15 | 714 | 725 | 712 | 725 | 162,500 | 725 |
| 2009-09-14 | 713 | 713 | 697 | 706 | 139,000 | 706 |
| 2009-09-11 | 722 | 723 | 702 | 704 | 273,500 | 704 |
| 2009-09-10 | 713 | 722 | 712 | 719 | 150,000 | 719 |
| 2009-09-09 | 714 | 718 | 701 | 712 | 245,000 | 712 |
| 2009-09-08 | 695 | 712 | 693 | 709 | 144,000 | 709 |
| 2009-09-07 | 677 | 705 | 677 | 694 | 160,000 | 694 |
| 2009-09-04 | 682 | 688 | 677 | 678 | 109,500 | 678 |
| 2009-09-03 | 684 | 695 | 682 | 682 | 106,000 | 682 |
| 2009-09-02 | 688 | 691 | 670 | 686 | 110,500 | 686 |
| 2009-09-01 | 695 | 695 | 687 | 691 | 220,000 | 691 |
| 2009-08-31 | 687 | 698 | 687 | 695 | 131,500 | 695 |
| 2009-08-28 | 697 | 699 | 693 | 695 | 52,500 | 695 |
| 2009-08-27 | 693 | 697 | 688 | 692 | 180,000 | 692 |
| 2009-08-26 | 679 | 697 | 676 | 695 | 197,500 | 695 |
| 2009-08-25 | 678 | 678 | 669 | 674 | 136,500 | 674 |
| 2009-08-24 | 663 | 680 | 663 | 674 | 160,000 | 674 |
| 2009-08-21 | 658 | 664 | 653 | 660 | 146,000 | 660 |
| 2009-08-20 | 641 | 658 | 636 | 655 | 111,500 | 655 |
| 2009-08-19 | 644 | 649 | 640 | 640 | 77,000 | 640 |
| 2009-08-18 | 637 | 657 | 637 | 647 | 190,500 | 647 |
| 2009-08-17 | 675 | 676 | 635 | 643 | 341,000 | 643 |
| 2009-08-14 | 672 | 682 | 666 | 679 | 250,500 | 679 |
| 2009-08-13 | 678 | 681 | 664 | 667 | 275,500 | 667 |
| 2009-08-12 | 681 | 685 | 675 | 677 | 154,500 | 677 |
| 2009-08-11 | 658 | 683 | 657 | 680 | 329,500 | 680 |
| 2009-08-10 | 665 | 689 | 658 | 664 | 337,500 | 664 |
| 2009-08-07 | 625 | 672 | 624 | 671 | 659,500 | 671 |
| 2009-08-06 | 629 | 633 | 608 | 614 | 294,000 | 614 |
| 2009-08-05 | 611 | 634 | 608 | 625 | 255,500 | 625 |
| 2009-08-04 | 610 | 618 | 606 | 616 | 270,000 | 616 |
| 2009-08-03 | 614 | 620 | 610 | 613 | 123,500 | 613 |
| 2009-07-31 | 623 | 625 | 607 | 617 | 172,500 | 617 |
| 2009-07-30 | 627 | 636 | 617 | 622 | 526,500 | 622 |
| 2009-07-29 | 568 | 638 | 556 | 627 | 878,000 | 627 |
| 2009-07-28 | 564 | 564 | 549 | 552 | 113,500 | 552 |
| 2009-07-27 | 568 | 568 | 548 | 563 | 105,000 | 563 |
| 2009-07-24 | 560 | 564 | 550 | 563 | 184,000 | 563 |
| 2009-07-23 | 550 | 556 | 544 | 551 | 176,500 | 551 |
| 2009-07-22 | 562 | 564 | 555 | 557 | 96,000 | 557 |
| 2009-07-21 | 566 | 566 | 557 | 563 | 204,000 | 563 |
| 2009-07-17 | 546 | 563 | 546 | 563 | 122,000 | 563 |
| 2009-07-16 | 555 | 555 | 545 | 553 | 127,000 | 553 |
| 2009-07-15 | 558 | 559 | 547 | 548 | 274,000 | 548 |
| 2009-07-14 | 549 | 553 | 544 | 548 | 254,000 | 548 |
| 2009-07-13 | 538 | 549 | 538 | 548 | 186,000 | 548 |
| 2009-07-10 | 535 | 550 | 534 | 548 | 236,000 | 548 |
| 2009-07-09 | 531 | 535 | 525 | 535 | 161,000 | 535 |
| 2009-07-08 | 520 | 529 | 520 | 526 | 276,500 | 526 |
| 2009-07-07 | 540 | 545 | 536 | 541 | 163,000 | 541 |
| 2009-07-06 | 534 | 550 | 534 | 545 | 285,000 | 545 |
| 2009-07-03 | 504 | 532 | 499 | 528 | 373,500 | 528 |
| 2009-07-02 | 498 | 513 | 498 | 502 | 193,000 | 502 |
| 2009-07-01 | 495 | 502 | 494 | 499 | 230,500 | 499 |
| 2009-06-30 | 488 | 493 | 485 | 493 | 142,000 | 493 |
| 2009-06-29 | 484 | 495 | 484 | 487 | 142,500 | 487 |
| 2009-06-26 | 494 | 496 | 482 | 493 | 254,500 | 493 |
| 2009-06-25 | 489 | 493 | 481 | 491 | 257,000 | 491 |
| 2009-06-24 | 494 | 499 | 489 | 493 | 226,500 | 493 |
| 2009-06-23 | 486 | 492 | 477 | 486 | 317,500 | 486 |
| 2009-06-22 | 471 | 491 | 470 | 486 | 287,000 | 486 |
| 2009-06-19 | 475 | 476 | 459 | 463 | 434,000 | 463 |
| 2009-06-18 | 483 | 484 | 469 | 471 | 419,500 | 471 |
| 2009-06-17 | 498 | 498 | 482 | 488 | 391,000 | 488 |
| 2009-06-16 | 514 | 514 | 498 | 498 | 251,000 | 498 |
| 2009-06-15 | 515 | 518 | 513 | 513 | 141,000 | 513 |
| 2009-06-12 | 517 | 517 | 505 | 515 | 242,000 | 515 |
| 2009-06-11 | 503 | 508 | 502 | 507 | 141,000 | 507 |
| 2009-06-10 | 499 | 508 | 499 | 508 | 176,500 | 508 |
| 2009-06-09 | 501 | 503 | 494 | 495 | 153,000 | 495 |
| 2009-06-08 | 500 | 508 | 500 | 502 | 101,000 | 502 |
| 2009-06-05 | 515 | 515 | 502 | 503 | 123,000 | 503 |
| 2009-06-04 | 511 | 515 | 507 | 511 | 209,500 | 511 |
| 2009-06-03 | 501 | 512 | 501 | 509 | 197,000 | 509 |
| 2009-06-02 | 508 | 510 | 499 | 500 | 290,500 | 500 |
| 2009-06-01 | 508 | 511 | 504 | 509 | 163,000 | 509 |
| 2009-05-29 | 510 | 511 | 505 | 508 | 191,500 | 508 |
| 2009-05-28 | 508 | 515 | 506 | 510 | 189,500 | 510 |
| 2009-05-27 | 519 | 520 | 509 | 509 | 155,000 | 509 |
| 2009-05-26 | 516 | 517 | 507 | 515 | 286,000 | 515 |
| 2009-05-25 | 515 | 520 | 514 | 516 | 116,000 | 516 |
| 2009-05-22 | 520 | 525 | 516 | 522 | 104,000 | 522 |
| 2009-05-21 | 518 | 526 | 512 | 524 | 141,000 | 524 |
| 2009-05-20 | 522 | 527 | 519 | 523 | 175,500 | 523 |
| 2009-05-19 | 529 | 534 | 515 | 527 | 135,500 | 527 |
| 2009-05-18 | 523 | 530 | 523 | 526 | 122,000 | 526 |
| 2009-05-15 | 531 | 542 | 522 | 542 | 261,000 | 542 |
| 2009-05-14 | 527 | 532 | 521 | 523 | 193,000 | 523 |
| 2009-05-13 | 530 | 545 | 530 | 539 | 265,500 | 539 |
| 2009-05-12 | 545 | 547 | 523 | 525 | 342,500 | 525 |
| 2009-05-11 | 527 | 555 | 527 | 554 | 308,000 | 554 |
| 2009-05-08 | 533 | 533 | 520 | 527 | 205,000 | 527 |
| 2009-05-07 | 559 | 559 | 524 | 532 | 256,500 | 532 |
| 2009-05-01 | 558 | 559 | 549 | 550 | 177,000 | 550 |
| 2009-04-30 | 552 | 558 | 528 | 554 | 218,000 | 554 |
| 2009-04-28 | 545 | 559 | 541 | 542 | 269,500 | 542 |
| 2009-04-27 | 546 | 549 | 536 | 544 | 257,500 | 544 |
| 2009-04-24 | 532 | 548 | 529 | 544 | 316,000 | 544 |
| 2009-04-23 | 500 | 538 | 499 | 536 | 368,500 | 536 |
| 2009-04-22 | 511 | 511 | 500 | 504 | 182,500 | 504 |
| 2009-04-21 | 521 | 521 | 511 | 513 | 180,500 | 513 |
| 2009-04-20 | 528 | 532 | 525 | 526 | 129,000 | 526 |
| 2009-04-17 | 533 | 540 | 525 | 528 | 100,500 | 528 |
| 2009-04-16 | 547 | 547 | 531 | 533 | 119,000 | 533 |
| 2009-04-15 | 535 | 554 | 525 | 546 | 284,500 | 546 |
| 2009-04-14 | 548 | 548 | 536 | 538 | 174,500 | 538 |
| 2009-04-13 | 560 | 561 | 546 | 547 | 218,000 | 547 |
| 2009-04-10 | 566 | 566 | 557 | 561 | 160,500 | 561 |
| 2009-04-09 | 563 | 563 | 554 | 556 | 206,500 | 556 |
| 2009-04-08 | 569 | 569 | 556 | 563 | 288,000 | 563 |
| 2009-04-07 | 574 | 575 | 552 | 565 | 417,500 | 565 |
| 2009-04-06 | 580 | 588 | 577 | 584 | 227,000 | 584 |
| 2009-04-03 | 597 | 598 | 582 | 588 | 384,500 | 588 |
| 2009-04-02 | 585 | 595 | 578 | 587 | 305,500 | 587 |
| 2009-04-01 | 555 | 570 | 550 | 565 | 258,500 | 565 |
| 2009-03-31 | 580 | 580 | 550 | 554 | 257,000 | 554 |
| 2009-03-30 | 582 | 593 | 578 | 579 | 206,500 | 579 |
| 2009-03-27 | 596 | 596 | 570 | 572 | 289,500 | 572 |
| 2009-03-26 | 570 | 581 | 567 | 577 | 210,000 | 577 |
| 2009-03-25 | 595 | 595 | 572 | 585 | 236,000 | 585 |
| 2009-03-24 | 591 | 599 | 574 | 578 | 180,000 | 578 |
| 2009-03-23 | 588 | 590 | 580 | 590 | 209,000 | 590 |
| 2009-03-19 | 583 | 584 | 567 | 570 | 208,500 | 570 |
| 2009-03-18 | 554 | 573 | 548 | 565 | 470,000 | 565 |
| 2009-03-17 | 580 | 581 | 553 | 553 | 778,500 | 553 |
| 2009-03-16 | 577 | 594 | 574 | 580 | 412,000 | 580 |
| 2009-03-13 | 571 | 590 | 571 | 583 | 362,000 | 583 |
| 2009-03-12 | 591 | 598 | 572 | 576 | 281,000 | 576 |
| 2009-03-11 | 612 | 624 | 591 | 591 | 445,500 | 591 |
| 2009-03-10 | 623 | 625 | 607 | 610 | 299,500 | 610 |
| 2009-03-09 | 622 | 628 | 616 | 616 | 111,000 | 616 |
| 2009-03-06 | 600 | 625 | 600 | 624 | 355,000 | 624 |
| 2009-03-05 | 617 | 617 | 604 | 604 | 262,000 | 604 |
| 2009-03-04 | 602 | 612 | 599 | 611 | 213,000 | 611 |
| 2009-03-03 | 610 | 613 | 602 | 603 | 251,000 | 603 |
| 2009-03-02 | 628 | 628 | 617 | 622 | 227,000 | 622 |
| 2009-02-27 | 612 | 629 | 602 | 628 | 328,500 | 628 |
| 2009-02-26 | 610 | 618 | 609 | 612 | 158,000 | 612 |
| 2009-02-25 | 630 | 630 | 610 | 615 | 487,000 | 615 |
| 2009-02-24 | 621 | 634 | 621 | 630 | 486,500 | 630 |
| 2009-02-23 | 614 | 630 | 611 | 627 | 360,500 | 627 |
| 2009-02-20 | 604 | 640 | 602 | 623 | 565,000 | 623 |
| 2009-02-19 | 578 | 600 | 578 | 598 | 357,000 | 598 |
| 2009-02-18 | 571 | 580 | 569 | 579 | 244,000 | 579 |
| 2009-02-17 | 574 | 585 | 564 | 574 | 243,500 | 574 |
| 2009-02-16 | 556 | 580 | 555 | 578 | 353,000 | 578 |
| 2009-02-13 | 548 | 560 | 542 | 559 | 606,500 | 559 |
| 2009-02-12 | 501 | 552 | 501 | 541 | 863,000 | 541 |
| 2009-02-10 | 496 | 500 | 468 | 487 | 407,000 | 487 |
| 2009-02-09 | 503 | 510 | 475 | 486 | 405,500 | 486 |
| 2009-02-06 | 531 | 540 | 500 | 502 | 488,500 | 502 |
| 2009-02-05 | 527 | 540 | 519 | 530 | 288,500 | 530 |
| 2009-02-04 | 519 | 530 | 507 | 526 | 311,500 | 526 |
| 2009-02-03 | 538 | 540 | 523 | 523 | 310,500 | 523 |
| 2009-02-02 | 531 | 540 | 518 | 538 | 226,000 | 538 |
| 2009-01-30 | 511 | 543 | 511 | 539 | 201,000 | 539 |
| 2009-01-29 | 520 | 525 | 513 | 520 | 215,500 | 520 |
| 2009-01-28 | 555 | 558 | 519 | 519 | 174,500 | 519 |
| 2009-01-27 | 533 | 555 | 531 | 553 | 178,000 | 553 |
| 2009-01-26 | 506 | 525 | 506 | 523 | 89,000 | 523 |
| 2009-01-23 | 545 | 545 | 509 | 510 | 228,500 | 510 |
| 2009-01-22 | 528 | 555 | 528 | 555 | 275,000 | 555 |
| 2009-01-21 | 513 | 528 | 512 | 523 | 136,500 | 523 |
| 2009-01-20 | 524 | 532 | 519 | 523 | 79,000 | 523 |
| 2009-01-19 | 532 | 538 | 494 | 520 | 259,000 | 520 |
| 2009-01-16 | 491 | 536 | 491 | 531 | 212,500 | 531 |
| 2009-01-15 | 485 | 498 | 483 | 490 | 184,000 | 490 |
| 2009-01-14 | 498 | 514 | 491 | 503 | 234,500 | 503 |
| 2009-01-13 | 518 | 518 | 488 | 490 | 277,500 | 490 |
| 2009-01-09 | 507 | 520 | 507 | 520 | 234,000 | 520 |
| 2009-01-08 | 501 | 509 | 500 | 505 | 157,000 | 505 |
| 2009-01-07 | 540 | 545 | 495 | 501 | 374,000 | 501 |
| 2009-01-06 | 572 | 573 | 540 | 545 | 199,500 | 545 |
| 2009-01-05 | 580 | 580 | 572 | 577 | 58,500 | 577 |
分割・併合履歴 ： なし
