9543 静岡ガス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	485	488	480	486	76,000	486
2010-12-29	486	491	484	487	54,000	487
2010-12-28	492	494	484	488	50,500	488
2010-12-27	490	492	487	489	70,500	489
2010-12-24	490	494	488	489	99,500	489
2010-12-22	496	497	490	493	63,000	493
2010-12-21	493	499	493	495	58,000	495
2010-12-20	495	503	488	493	100,000	493
2010-12-17	501	506	498	499	90,000	499
2010-12-16	501	512	501	503	157,500	503
2010-12-15	502	505	501	505	69,000	505
2010-12-14	496	505	495	500	171,500	500
2010-12-13	461	477	461	477	124,500	477
2010-12-10	463	466	461	461	164,000	461
2010-12-09	462	463	460	461	47,500	461
2010-12-08	454	461	454	459	53,500	459
2010-12-07	459	459	454	457	54,500	457
2010-12-06	458	460	456	459	52,000	459
2010-12-03	460	460	455	458	44,500	458
2010-12-02	457	458	453	455	69,500	455
2010-12-01	451	454	451	451	64,000	451
2010-11-30	459	459	450	450	193,500	450
2010-11-29	457	461	455	458	151,500	458
2010-11-26	461	461	456	456	43,500	456
2010-11-25	458	459	455	456	64,500	456
2010-11-24	459	467	453	455	181,000	455
2010-11-22	468	471	464	466	49,500	466
2010-11-19	475	475	464	466	77,000	466
2010-11-18	470	472	464	472	48,500	472
2010-11-17	465	471	462	464	106,500	464
2010-11-16	480	480	470	471	70,000	471
2010-11-15	475	480	475	476	37,000	476
2010-11-12	476	480	468	475	160,000	475
2010-11-11	484	486	477	481	102,500	481
2010-11-10	466	488	466	487	117,500	487
2010-11-09	462	470	462	468	136,500	468
2010-11-08	469	469	459	460	93,000	460
2010-11-05	468	471	464	465	71,500	465
2010-11-04	465	468	462	462	68,500	462
2010-11-02	459	461	455	460	102,000	460
2010-11-01	472	472	459	461	87,500	461
2010-10-29	470	473	462	472	128,000	472
2010-10-28	467	471	462	470	119,500	470
2010-10-27	471	473	461	463	107,500	463
2010-10-26	461	471	461	468	68,500	468
2010-10-25	470	476	460	462	140,500	462
2010-10-22	471	477	463	471	122,500	471
2010-10-21	479	479	467	473	143,500	473
2010-10-20	489	489	479	482	133,000	482
2010-10-19	492	498	484	492	134,500	492
2010-10-18	484	496	484	495	95,500	495
2010-10-15	482	489	476	486	180,500	486
2010-10-14	481	489	477	485	217,000	485
2010-10-13	466	498	456	480	303,500	480
2010-10-12	504	504	481	482	166,500	482
2010-10-08	498	502	495	500	97,500	500
2010-10-07	491	502	491	498	88,000	498
2010-10-06	495	495	487	488	53,000	488
2010-10-05	488	497	484	494	66,000	494
2010-10-04	502	503	488	488	66,000	488
2010-10-01	490	505	490	502	122,500	502
2010-09-30	504	504	487	487	87,500	487
2010-09-29	499	503	489	503	114,500	503
2010-09-28	504	506	496	499	103,000	499
2010-09-27	501	501	484	501	174,500	501
2010-09-24	501	501	487	495	257,000	495
2010-09-22	506	507	501	501	54,000	501
2010-09-21	507	508	503	503	76,000	503
2010-09-17	503	506	502	506	62,000	506
2010-09-16	506	507	503	504	92,000	504
2010-09-15	512	516	505	506	152,000	506
2010-09-14	512	518	511	512	72,500	512
2010-09-13	504	512	504	512	112,000	512
2010-09-10	503	511	502	505	152,500	505
2010-09-09	511	512	506	508	108,500	508
2010-09-08	517	519	509	513	164,500	513
2010-09-07	529	529	519	521	92,500	521
2010-09-06	527	537	522	533	76,000	533
2010-09-03	526	529	522	527	46,000	527
2010-09-02	536	536	522	526	65,000	526
2010-09-01	528	536	523	533	94,000	533
2010-08-31	535	542	528	531	115,500	531
2010-08-30	539	544	530	534	59,500	534
2010-08-27	532	539	523	537	137,000	537
2010-08-26	517	526	516	525	80,500	525
2010-08-25	522	531	512	520	80,500	520
2010-08-24	526	530	518	527	128,500	527
2010-08-23	534	541	531	532	16,000	532
2010-08-20	535	539	529	534	31,500	534
2010-08-19	538	541	533	537	78,000	537
2010-08-18	543	543	527	534	65,000	534
2010-08-17	536	547	531	545	93,500	545
2010-08-16	546	549	540	542	40,500	542
2010-08-13	565	566	543	547	167,000	547
2010-08-12	556	571	556	570	75,500	570
2010-08-11	568	568	560	561	68,000	561
2010-08-10	577	583	571	574	81,000	574
2010-08-09	585	585	563	580	90,500	580
2010-08-06	571	585	571	584	92,500	584
2010-08-05	574	574	563	572	44,500	572
2010-08-04	568	568	550	567	98,000	567
2010-08-03	578	583	570	571	96,000	571
2010-08-02	577	587	574	577	68,500	577
2010-07-30	576	598	572	581	179,500	581
2010-07-29	568	586	568	586	192,000	586
2010-07-28	591	591	572	574	116,500	574
2010-07-27	576	583	571	579	67,000	579
2010-07-26	578	583	573	576	77,000	576
2010-07-23	587	587	570	574	137,500	574
2010-07-22	584	589	584	587	49,000	587
2010-07-21	591	592	583	588	85,500	588
2010-07-20	564	592	564	592	285,500	592
2010-07-16	561	571	552	554	109,500	554
2010-07-15	566	570	556	561	71,000	561
2010-07-14	577	578	563	569	116,000	569
2010-07-13	582	582	574	576	66,000	576
2010-07-12	598	598	584	585	78,500	585
2010-07-09	616	616	596	603	108,500	603
2010-07-08	628	628	609	615	177,500	615
2010-07-07	624	627	613	625	84,500	625
2010-07-06	622	623	615	623	63,500	623
2010-07-05	615	631	612	619	138,000	619
2010-07-02	600	610	594	609	116,500	609
2010-07-01	597	610	585	605	103,500	605
2010-06-30	593	608	590	604	108,000	604
2010-06-29	602	604	591	603	89,500	603
2010-06-28	602	606	595	602	138,500	602
2010-06-25	594	595	569	586	209,000	586
2010-06-24	605	609	593	598	106,500	598
2010-06-23	619	622	603	608	81,000	608
2010-06-22	621	621	613	621	58,000	621
2010-06-21	625	625	614	621	91,500	621
2010-06-18	600	620	596	620	101,500	620
2010-06-17	616	616	601	603	86,500	603
2010-06-16	614	616	606	615	78,000	615
2010-06-15	604	613	601	611	91,500	611
2010-06-14	602	608	596	607	103,000	607
2010-06-11	618	618	600	610	263,500	610
2010-06-10	622	622	610	614	122,500	614
2010-06-09	621	623	612	618	221,000	618
2010-06-08	594	626	594	623	342,000	623
2010-06-07	586	593	579	591	191,000	591
2010-06-04	581	590	581	587	123,500	587
2010-06-03	581	584	572	576	122,500	576
2010-06-02	553	577	547	576	282,500	576
2010-06-01	542	554	542	552	88,000	552
2010-05-31	551	553	547	547	107,000	547
2010-05-28	555	555	522	547	248,500	547
2010-05-27	565	571	547	553	263,000	553
2010-05-26	555	560	546	558	164,000	558
2010-05-25	555	559	530	555	282,500	555
2010-05-24	565	577	552	559	259,000	559
2010-05-21	535	563	535	558	270,500	558
2010-05-20	546	549	540	546	116,000	546
2010-05-19	533	550	533	546	126,500	546
2010-05-18	552	555	531	543	278,000	543
2010-05-17	546	550	539	543	117,000	543
2010-05-14	544	552	535	547	181,500	547
2010-05-13	535	555	534	544	311,000	544
2010-05-12	525	534	522	528	156,000	528
2010-05-11	516	528	508	521	253,500	521
2010-05-10	505	517	505	509	152,000	509
2010-05-07	528	528	505	510	353,500	510
2010-05-06	540	541	535	538	97,500	538
2010-04-30	540	544	537	542	73,000	542
2010-04-28	540	540	534	535	59,000	535
2010-04-27	537	542	532	542	110,000	542
2010-04-26	532	546	532	543	120,500	543
2010-04-23	523	533	523	531	79,500	531
2010-04-22	534	534	515	522	171,500	522
2010-04-21	528	534	527	533	126,500	533
2010-04-20	523	526	523	526	78,000	526
2010-04-19	515	523	514	523	114,000	523
2010-04-16	528	528	518	518	62,000	518
2010-04-15	524	528	521	524	66,500	524
2010-04-14	516	525	516	523	177,000	523
2010-04-13	519	519	513	516	76,500	516
2010-04-12	520	520	515	516	52,500	516
2010-04-09	511	516	511	516	77,000	516
2010-04-08	515	516	512	513	65,500	513
2010-04-07	518	518	513	514	99,000	514
2010-04-06	520	524	515	515	83,000	515
2010-04-05	531	531	515	520	132,500	520
2010-04-02	529	529	521	523	55,500	523
2010-04-01	536	536	519	522	124,500	522
2010-03-31	525	536	525	535	160,500	535
2010-03-30	514	524	514	523	132,500	523
2010-03-29	505	515	505	511	67,000	511
2010-03-26	513	515	509	515	116,500	515
2010-03-25	513	514	506	507	107,000	507
2010-03-24	519	520	513	515	62,000	515
2010-03-23	517	524	516	516	67,000	516
2010-03-19	521	521	515	519	93,000	519
2010-03-18	524	527	521	523	57,500	523
2010-03-17	532	532	520	524	86,500	524
2010-03-16	528	530	526	526	28,000	526
2010-03-15	524	527	522	527	37,500	527
2010-03-12	521	526	520	525	145,500	525
2010-03-11	535	537	526	527	47,000	527
2010-03-10	521	529	521	525	69,000	525
2010-03-09	537	537	526	529	171,000	529
2010-03-08	543	543	533	537	116,500	537
2010-03-05	553	553	543	546	58,000	546
2010-03-04	560	560	542	543	63,000	543
2010-03-03	550	551	542	551	67,500	551
2010-03-02	567	569	544	550	84,500	550
2010-03-01	542	562	540	559	119,500	559
2010-02-26	540	548	540	544	169,500	544
2010-02-25	532	532	525	530	89,500	530
2010-02-24	535	537	525	525	83,000	525
2010-02-23	541	541	533	539	82,500	539
2010-02-22	539	546	527	532	136,000	532
2010-02-19	535	537	528	531	174,000	531
2010-02-18	537	537	522	525	155,500	525
2010-02-17	537	537	528	533	91,000	533
2010-02-16	542	542	527	527	69,500	527
2010-02-15	545	545	535	538	77,500	538
2010-02-12	533	537	528	537	135,500	537
2010-02-10	555	556	529	531	320,000	531
2010-02-09	570	581	565	580	52,500	580
2010-02-08	585	588	579	580	111,500	580
2010-02-05	601	601	591	595	73,000	595
2010-02-04	605	605	592	600	58,500	600
2010-02-03	597	604	596	598	58,000	598
2010-02-02	588	596	588	594	82,000	594
2010-02-01	590	600	587	598	67,000	598
2010-01-29	605	609	599	600	50,500	600
2010-01-28	608	608	591	599	54,500	599
2010-01-27	597	606	596	602	87,000	602
2010-01-26	613	613	596	597	73,000	597
2010-01-25	611	614	609	610	51,000	610
2010-01-22	599	612	595	611	89,000	611
2010-01-21	604	615	594	607	164,500	607
2010-01-20	609	609	601	603	54,000	603
2010-01-19	597	602	593	602	49,000	602
2010-01-18	588	595	586	589	87,000	589
2010-01-15	594	594	582	592	135,000	592
2010-01-14	610	610	596	600	85,000	600
2010-01-13	603	610	594	608	136,000	608
2010-01-12	606	616	606	613	91,500	613
2010-01-08	615	617	607	613	104,500	613
2010-01-07	620	623	613	622	151,000	622
2010-01-06	611	621	610	619	116,500	619
2010-01-05	610	615	602	611	75,000	611
2010-01-04	609	610	606	607	38,500	607

分割・併合履歴：なし