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
2011-12-30	487	489	487	489	24,500	489
2011-12-29	485	487	480	486	52,000	486
2011-12-28	498	498	483	485	52,500	485
2011-12-27	494	501	494	500	28,500	500
2011-12-26	501	502	484	501	55,500	501
2011-12-22	500	504	500	500	12,500	500
2011-12-21	502	513	492	504	44,500	504
2011-12-20	498	503	498	503	16,500	503
2011-12-19	500	504	495	501	43,500	501
2011-12-16	496	516	496	500	69,000	500
2011-12-15	497	504	495	499	49,500	499
2011-12-14	507	508	497	499	61,500	499
2011-12-13	505	516	501	512	78,500	512
2011-12-12	493	506	488	498	51,000	498
2011-12-09	490	497	490	494	91,500	494
2011-12-08	497	504	492	496	27,500	496
2011-12-07	488	497	479	497	46,500	497
2011-12-06	493	496	490	490	45,000	490
2011-12-05	501	502	498	501	7,000	501
2011-12-02	507	507	495	501	19,000	501
2011-12-01	510	510	502	502	36,000	502
2011-11-30	494	513	494	513	64,500	513
2011-11-29	484	502	484	502	55,000	502
2011-11-28	483	490	482	484	25,000	484
2011-11-25	496	496	482	483	58,000	483
2011-11-24	494	494	484	488	34,000	488
2011-11-22	476	498	476	497	45,000	497
2011-11-21	479	480	471	476	40,500	476
2011-11-18	475	483	473	476	103,500	476
2011-11-17	478	488	472	481	39,000	481
2011-11-16	480	480	473	475	23,500	475
2011-11-15	482	486	474	476	26,500	476
2011-11-14	483	486	478	483	52,500	483
2011-11-11	485	492	478	485	42,500	485
2011-11-10	477	483	475	483	26,000	483
2011-11-09	475	487	475	485	29,500	485
2011-11-08	474	476	470	473	55,000	473
2011-11-07	484	484	473	475	77,500	475
2011-11-04	480	480	470	476	25,500	476
2011-11-02	470	479	468	477	57,500	477
2011-11-01	473	478	470	478	36,000	478
2011-10-31	480	485	476	478	68,000	478
2011-10-28	498	498	475	475	101,500	475
2011-10-27	475	485	470	482	124,000	482
2011-10-26	481	481	469	481	42,500	481
2011-10-25	488	488	478	481	55,500	481
2011-10-24	488	495	486	488	47,500	488
2011-10-21	485	491	485	488	11,500	488
2011-10-20	488	492	485	491	31,500	491
2011-10-19	486	495	486	487	41,000	487
2011-10-18	489	496	485	487	21,000	487
2011-10-17	486	502	485	494	36,000	494
2011-10-14	486	489	486	486	33,500	486
2011-10-13	502	502	494	494	15,500	494
2011-10-12	506	507	498	502	51,500	502
2011-10-11	521	522	502	504	71,000	504
2011-10-07	517	525	517	520	35,500	520
2011-10-06	503	518	503	517	55,500	517
2011-10-05	524	524	507	508	101,500	508
2011-10-04	519	526	518	524	80,000	524
2011-10-03	522	531	512	525	121,500	525
2011-09-30	518	525	516	524	153,500	524
2011-09-29	498	516	498	515	120,000	515
2011-09-28	481	500	481	497	132,500	497
2011-09-27	488	488	466	475	102,000	475
2011-09-26	474	485	474	476	88,500	476
2011-09-22	480	485	465	472	188,500	472
2011-09-21	505	505	488	488	55,000	488
2011-09-20	516	519	499	503	55,000	503
2011-09-16	508	520	508	520	76,000	520
2011-09-15	500	508	489	508	43,000	508
2011-09-14	512	512	493	495	116,500	495
2011-09-13	512	512	506	508	57,000	508
2011-09-12	500	505	500	502	37,500	502
2011-09-09	510	520	503	510	242,000	510
2011-09-08	504	510	504	510	104,500	510
2011-09-07	493	509	490	505	126,500	505
2011-09-06	496	504	495	503	104,000	503
2011-09-05	485	493	485	491	56,000	491
2011-09-02	465	485	465	485	200,000	485
2011-09-01	477	478	463	467	135,000	467
2011-08-31	480	480	471	479	105,000	479
2011-08-30	482	487	477	483	78,000	483
2011-08-29	493	497	475	481	143,500	481
2011-08-26	499	500	490	493	97,500	493
2011-08-25	514	514	487	491	173,000	491
2011-08-24	513	515	504	505	61,000	505
2011-08-23	510	517	505	513	171,000	513
2011-08-22	505	515	503	510	163,500	510
2011-08-19	497	505	495	505	63,500	505
2011-08-18	488	509	485	506	160,000	506
2011-08-17	461	489	461	487	145,500	487
2011-08-16	467	470	458	460	97,500	460
2011-08-15	485	485	459	464	202,000	464
2011-08-12	485	487	477	484	85,000	484
2011-08-11	477	492	477	481	109,500	481
2011-08-10	498	498	488	493	173,000	493
2011-08-09	479	497	472	490	130,500	490
2011-08-08	490	494	488	491	71,500	491
2011-08-05	490	498	478	497	120,500	497
2011-08-04	494	500	493	495	54,500	495
2011-08-03	490	498	486	493	64,500	493
2011-08-02	481	492	478	492	53,000	492
2011-08-01	488	492	486	489	33,500	489
2011-07-29	489	499	485	488	103,000	488
2011-07-28	490	518	486	489	289,500	489
2011-07-27	477	490	468	489	211,000	489
2011-07-26	479	485	477	483	90,500	483
2011-07-25	473	480	470	479	62,500	479
2011-07-22	474	476	471	474	49,500	474
2011-07-21	468	477	468	474	89,000	474
2011-07-20	474	478	474	474	48,500	474
2011-07-19	470	476	469	471	44,000	471
2011-07-15	478	478	471	477	44,500	477
2011-07-14	474	477	473	476	75,500	476
2011-07-13	474	480	474	479	68,000	479
2011-07-12	480	480	468	480	89,000	480
2011-07-11	471	483	470	482	116,500	482
2011-07-08	465	475	465	473	98,000	473
2011-07-07	464	468	457	463	82,500	463
2011-07-06	463	469	458	468	101,500	468
2011-07-05	467	472	460	468	82,000	468
2011-07-04	469	472	460	467	93,500	467
2011-07-01	460	475	457	461	152,500	461
2011-06-30	448	455	441	455	93,000	455
2011-06-29	443	448	441	448	53,500	448
2011-06-28	440	444	434	437	65,000	437
2011-06-27	441	442	436	436	94,500	436
2011-06-24	440	441	434	439	66,500	439
2011-06-23	440	445	435	435	105,500	435
2011-06-22	441	448	441	446	48,500	446
2011-06-21	441	446	436	444	76,000	444
2011-06-20	436	442	434	438	61,500	438
2011-06-17	432	432	424	430	80,000	430
2011-06-16	428	434	428	433	50,500	433
2011-06-15	436	437	425	431	91,500	431
2011-06-14	432	440	429	440	134,500	440
2011-06-13	422	425	416	424	64,500	424
2011-06-10	431	434	425	430	132,500	430
2011-06-09	427	433	424	431	75,500	431
2011-06-08	421	434	421	434	83,500	434
2011-06-07	422	426	415	424	107,000	424
2011-06-06	434	434	414	421	170,000	421
2011-06-03	434	437	428	431	199,000	431
2011-06-02	435	443	433	440	89,500	440
2011-06-01	450	453	437	443	200,500	443
2011-05-31	452	458	449	450	169,500	450
2011-05-30	454	454	443	449	82,500	449
2011-05-27	471	471	458	459	91,500	459
2011-05-26	459	471	455	471	84,000	471
2011-05-25	450	457	447	454	73,500	454
2011-05-24	443	456	436	451	101,500	451
2011-05-23	457	459	450	451	84,500	451
2011-05-20	468	470	458	458	67,000	458
2011-05-19	476	476	468	468	19,500	468
2011-05-18	468	479	468	475	45,500	475
2011-05-17	472	472	465	465	35,500	465
2011-05-16	465	473	464	470	40,500	470
2011-05-13	489	489	467	469	85,000	469
2011-05-12	496	496	489	489	75,000	489
2011-05-11	501	509	491	491	284,500	491
2011-05-10	496	502	491	502	58,500	502
2011-05-09	494	497	491	496	57,500	496
2011-05-06	497	497	492	492	83,000	492
2011-05-02	479	497	478	497	119,000	497
2011-04-28	464	479	464	479	218,500	479
2011-04-27	458	458	454	457	125,500	457
2011-04-26	463	463	452	453	88,000	453
2011-04-25	467	472	455	460	78,000	460
2011-04-22	475	477	467	467	75,500	467
2011-04-21	481	484	476	477	38,500	477
2011-04-20	477	481	476	477	35,000	477
2011-04-19	478	479	471	477	70,500	477
2011-04-18	482	483	477	480	88,500	480
2011-04-15	487	495	487	489	82,500	489
2011-04-14	486	493	475	488	79,500	488
2011-04-13	486	496	486	487	80,500	487
2011-04-12	486	501	483	493	228,500	493
2011-04-11	505	509	503	509	70,000	509
2011-04-08	492	508	492	505	93,000	505
2011-04-07	494	501	491	492	137,000	492
2011-04-06	505	505	490	493	100,500	493
2011-04-05	504	504	490	499	103,000	499
2011-04-04	502	510	500	506	59,500	506
2011-04-01	515	517	500	501	148,500	501
2011-03-31	513	518	501	518	198,000	518
2011-03-30	517	525	509	518	229,500	518
2011-03-29	518	518	507	511	207,500	511
2011-03-28	514	516	499	516	268,000	516
2011-03-25	503	520	497	514	333,500	514
2011-03-24	462	494	451	487	283,000	487
2011-03-23	458	461	447	458	150,000	458
2011-03-22	432	456	422	450	191,500	450
2011-03-18	428	428	417	424	313,500	424
2011-03-17	400	449	392	427	278,000	427
2011-03-16	361	405	361	401	171,500	401
2011-03-15	425	427	352	375	210,000	375
2011-03-14	423	457	422	431	127,000	431
2011-03-11	463	470	463	463	207,500	463
2011-03-10	475	478	470	470	77,000	470
2011-03-09	483	485	477	477	81,500	477
2011-03-08	483	486	475	477	59,000	477
2011-03-07	485	487	479	480	103,000	480
2011-03-04	483	485	482	482	33,000	482
2011-03-03	480	487	477	478	112,000	478
2011-03-02	486	489	483	483	80,500	483
2011-03-01	491	493	485	486	104,500	486
2011-02-28	475	488	475	484	152,000	484
2011-02-25	478	480	473	480	137,000	480
2011-02-24	474	474	467	473	123,500	473
2011-02-23	470	479	470	474	133,500	474
2011-02-22	469	472	468	470	53,500	470
2011-02-21	476	476	467	469	84,000	469
2011-02-18	476	478	475	476	68,500	476
2011-02-17	472	478	469	475	93,500	475
2011-02-16	470	472	466	469	46,000	469
2011-02-15	470	471	466	468	128,000	468
2011-02-14	467	473	463	466	202,000	466
2011-02-10	467	468	465	466	171,500	466
2011-02-09	489	489	468	470	231,500	470
2011-02-08	501	503	485	485	99,000	485
2011-02-07	502	502	496	498	32,500	498
2011-02-04	500	502	497	498	81,000	498
2011-02-03	498	499	494	497	60,500	497
2011-02-02	494	500	493	498	95,000	498
2011-02-01	500	505	489	490	83,000	490
2011-01-31	497	503	491	499	105,500	499
2011-01-28	504	508	502	506	187,500	506
2011-01-27	499	513	498	504	238,000	504
2011-01-26	498	502	494	498	117,000	498
2011-01-25	487	494	483	492	100,000	492
2011-01-24	476	492	476	490	218,500	490
2011-01-21	473	475	471	471	124,000	471
2011-01-20	475	482	469	471	133,500	471
2011-01-19	476	484	476	478	46,500	478
2011-01-18	482	483	470	476	152,500	476
2011-01-17	482	488	481	481	46,500	481
2011-01-14	484	486	478	485	91,000	485
2011-01-13	484	488	483	483	65,500	483
2011-01-12	482	482	478	478	60,500	478
2011-01-11	487	487	480	483	46,000	483
2011-01-07	490	491	484	484	63,500	484
2011-01-06	488	493	486	490	68,000	490
2011-01-05	490	490	485	489	78,500	489
2011-01-04	487	490	481	485	66,500	485

分割・併合履歴：なし

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28