9543 静岡ガス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3048748948748924,500489
2011-12-2948548748048652,000486
2011-12-2849849848348552,500485
2011-12-2749450149450028,500500
2011-12-2650150248450155,500501
2011-12-2250050450050012,500500
2011-12-2150251349250444,500504
2011-12-2049850349850316,500503
2011-12-1950050449550143,500501
2011-12-1649651649650069,000500
2011-12-1549750449549949,500499
2011-12-1450750849749961,500499
2011-12-1350551650151278,500512
2011-12-1249350648849851,000498
2011-12-0949049749049491,500494
2011-12-0849750449249627,500496
2011-12-0748849747949746,500497
2011-12-0649349649049045,000490
2011-12-055015024985017,000501
2011-12-0250750749550119,000501
2011-12-0151051050250236,000502
2011-11-3049451349451364,500513
2011-11-2948450248450255,000502
2011-11-2848349048248425,000484
2011-11-2549649648248358,000483
2011-11-2449449448448834,000488
2011-11-2247649847649745,000497
2011-11-2147948047147640,500476
2011-11-18475483473476103,500476
2011-11-1747848847248139,000481
2011-11-1648048047347523,500475
2011-11-1548248647447626,500476
2011-11-1448348647848352,500483
2011-11-1148549247848542,500485
2011-11-1047748347548326,000483
2011-11-0947548747548529,500485
2011-11-0847447647047355,000473
2011-11-0748448447347577,500475
2011-11-0448048047047625,500476
2011-11-0247047946847757,500477
2011-11-0147347847047836,000478
2011-10-3148048547647868,000478
2011-10-28498498475475101,500475
2011-10-27475485470482124,000482
2011-10-2648148146948142,500481
2011-10-2548848847848155,500481
2011-10-2448849548648847,500488
2011-10-2148549148548811,500488
2011-10-2048849248549131,500491
2011-10-1948649548648741,000487
2011-10-1848949648548721,000487
2011-10-1748650248549436,000494
2011-10-1448648948648633,500486
2011-10-1350250249449415,500494
2011-10-1250650749850251,500502
2011-10-1152152250250471,000504
2011-10-0751752551752035,500520
2011-10-0650351850351755,500517
2011-10-05524524507508101,500508
2011-10-0451952651852480,000524
2011-10-03522531512525121,500525
2011-09-30518525516524153,500524
2011-09-29498516498515120,000515
2011-09-28481500481497132,500497
2011-09-27488488466475102,000475
2011-09-2647448547447688,500476
2011-09-22480485465472188,500472
2011-09-2150550548848855,000488
2011-09-2051651949950355,000503
2011-09-1650852050852076,000520
2011-09-1550050848950843,000508
2011-09-14512512493495116,500495
2011-09-1351251250650857,000508
2011-09-1250050550050237,500502
2011-09-09510520503510242,000510
2011-09-08504510504510104,500510
2011-09-07493509490505126,500505
2011-09-06496504495503104,000503
2011-09-0548549348549156,000491
2011-09-02465485465485200,000485
2011-09-01477478463467135,000467
2011-08-31480480471479105,000479
2011-08-3048248747748378,000483
2011-08-29493497475481143,500481
2011-08-2649950049049397,500493
2011-08-25514514487491173,000491
2011-08-2451351550450561,000505
2011-08-23510517505513171,000513
2011-08-22505515503510163,500510
2011-08-1949750549550563,500505
2011-08-18488509485506160,000506
2011-08-17461489461487145,500487
2011-08-1646747045846097,500460
2011-08-15485485459464202,000464
2011-08-1248548747748485,000484
2011-08-11477492477481109,500481
2011-08-10498498488493173,000493
2011-08-09479497472490130,500490
2011-08-0849049448849171,500491
2011-08-05490498478497120,500497
2011-08-0449450049349554,500495
2011-08-0349049848649364,500493
2011-08-0248149247849253,000492
2011-08-0148849248648933,500489
2011-07-29489499485488103,000488
2011-07-28490518486489289,500489
2011-07-27477490468489211,000489
2011-07-2647948547748390,500483
2011-07-2547348047047962,500479
2011-07-2247447647147449,500474
2011-07-2146847746847489,000474
2011-07-2047447847447448,500474
2011-07-1947047646947144,000471
2011-07-1547847847147744,500477
2011-07-1447447747347675,500476
2011-07-1347448047447968,000479
2011-07-1248048046848089,000480
2011-07-11471483470482116,500482
2011-07-0846547546547398,000473
2011-07-0746446845746382,500463
2011-07-06463469458468101,500468
2011-07-0546747246046882,000468
2011-07-0446947246046793,500467
2011-07-01460475457461152,500461
2011-06-3044845544145593,000455
2011-06-2944344844144853,500448
2011-06-2844044443443765,000437
2011-06-2744144243643694,500436
2011-06-2444044143443966,500439
2011-06-23440445435435105,500435
2011-06-2244144844144648,500446
2011-06-2144144643644476,000444
2011-06-2043644243443861,500438
2011-06-1743243242443080,000430
2011-06-1642843442843350,500433
2011-06-1543643742543191,500431
2011-06-14432440429440134,500440
2011-06-1342242541642464,500424
2011-06-10431434425430132,500430
2011-06-0942743342443175,500431
2011-06-0842143442143483,500434
2011-06-07422426415424107,000424
2011-06-06434434414421170,000421
2011-06-03434437428431199,000431
2011-06-0243544343344089,500440
2011-06-01450453437443200,500443
2011-05-31452458449450169,500450
2011-05-3045445444344982,500449
2011-05-2747147145845991,500459
2011-05-2645947145547184,000471
2011-05-2545045744745473,500454
2011-05-24443456436451101,500451
2011-05-2345745945045184,500451
2011-05-2046847045845867,000458
2011-05-1947647646846819,500468
2011-05-1846847946847545,500475
2011-05-1747247246546535,500465
2011-05-1646547346447040,500470
2011-05-1348948946746985,000469
2011-05-1249649648948975,000489
2011-05-11501509491491284,500491
2011-05-1049650249150258,500502
2011-05-0949449749149657,500496
2011-05-0649749749249283,000492
2011-05-02479497478497119,000497
2011-04-28464479464479218,500479
2011-04-27458458454457125,500457
2011-04-2646346345245388,000453
2011-04-2546747245546078,000460
2011-04-2247547746746775,500467
2011-04-2148148447647738,500477
2011-04-2047748147647735,000477
2011-04-1947847947147770,500477
2011-04-1848248347748088,500480
2011-04-1548749548748982,500489
2011-04-1448649347548879,500488
2011-04-1348649648648780,500487
2011-04-12486501483493228,500493
2011-04-1150550950350970,000509
2011-04-0849250849250593,000505
2011-04-07494501491492137,000492
2011-04-06505505490493100,500493
2011-04-05504504490499103,000499
2011-04-0450251050050659,500506
2011-04-01515517500501148,500501
2011-03-31513518501518198,000518
2011-03-30517525509518229,500518
2011-03-29518518507511207,500511
2011-03-28514516499516268,000516
2011-03-25503520497514333,500514
2011-03-24462494451487283,000487
2011-03-23458461447458150,000458
2011-03-22432456422450191,500450
2011-03-18428428417424313,500424
2011-03-17400449392427278,000427
2011-03-16361405361401171,500401
2011-03-15425427352375210,000375
2011-03-14423457422431127,000431
2011-03-11463470463463207,500463
2011-03-1047547847047077,000470
2011-03-0948348547747781,500477
2011-03-0848348647547759,000477
2011-03-07485487479480103,000480
2011-03-0448348548248233,000482
2011-03-03480487477478112,000478
2011-03-0248648948348380,500483
2011-03-01491493485486104,500486
2011-02-28475488475484152,000484
2011-02-25478480473480137,000480
2011-02-24474474467473123,500473
2011-02-23470479470474133,500474
2011-02-2246947246847053,500470
2011-02-2147647646746984,000469
2011-02-1847647847547668,500476
2011-02-1747247846947593,500475
2011-02-1647047246646946,000469
2011-02-15470471466468128,000468
2011-02-14467473463466202,000466
2011-02-10467468465466171,500466
2011-02-09489489468470231,500470
2011-02-0850150348548599,000485
2011-02-0750250249649832,500498
2011-02-0450050249749881,000498
2011-02-0349849949449760,500497
2011-02-0249450049349895,000498
2011-02-0150050548949083,000490
2011-01-31497503491499105,500499
2011-01-28504508502506187,500506
2011-01-27499513498504238,000504
2011-01-26498502494498117,000498
2011-01-25487494483492100,000492
2011-01-24476492476490218,500490
2011-01-21473475471471124,000471
2011-01-20475482469471133,500471
2011-01-1947648447647846,500478
2011-01-18482483470476152,500476
2011-01-1748248848148146,500481
2011-01-1448448647848591,000485
2011-01-1348448848348365,500483
2011-01-1248248247847860,500478
2011-01-1148748748048346,000483
2011-01-0749049148448463,500484
2011-01-0648849348649068,000490
2011-01-0549049048548978,500489
2011-01-0448749048148566,500485

分割・併合履歴 : なし