9543 静岡ガス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	584	588	575	584	98,500	584
2012-12-27	592	593	580	580	94,000	580
2012-12-26	605	608	594	598	85,500	598
2012-12-25	604	610	604	608	61,500	608
2012-12-21	603	613	602	604	98,500	604
2012-12-20	597	604	596	601	95,500	601
2012-12-19	602	606	595	602	120,500	602
2012-12-18	601	604	594	603	88,000	603
2012-12-17	610	616	600	601	66,500	601
2012-12-14	603	618	603	606	151,000	606
2012-12-13	599	610	595	607	91,000	607
2012-12-12	598	598	587	588	59,500	588
2012-12-11	583	597	583	590	59,000	590
2012-12-10	593	593	582	589	48,000	589
2012-12-07	595	598	590	593	53,500	593
2012-12-06	596	606	594	600	77,000	600
2012-12-05	583	598	583	595	113,000	595
2012-12-04	589	592	583	586	62,500	586
2012-12-03	600	600	586	587	51,500	587
2012-11-30	608	608	592	596	68,000	596
2012-11-29	612	618	608	609	56,000	609
2012-11-28	608	623	608	611	38,500	611
2012-11-27	618	624	615	617	83,000	617
2012-11-26	605	621	605	620	94,000	620
2012-11-22	598	608	594	605	99,500	605
2012-11-21	600	600	587	595	73,500	595
2012-11-20	592	600	588	595	89,500	595
2012-11-19	588	594	581	592	40,500	592
2012-11-16	592	592	576	588	59,000	588
2012-11-15	594	598	592	596	53,500	596
2012-11-14	586	597	581	597	38,000	597
2012-11-13	575	586	565	582	49,500	582
2012-11-12	568	574	564	565	17,000	565
2012-11-09	570	577	567	570	58,500	570
2012-11-08	583	584	572	574	46,000	574
2012-11-07	596	598	583	583	57,000	583
2012-11-06	589	596	587	593	39,500	593
2012-11-05	597	597	588	589	22,500	589
2012-11-02	593	601	593	601	59,500	601
2012-11-01	588	588	578	588	83,500	588
2012-10-31	574	579	567	568	65,500	568
2012-10-30	600	601	578	579	88,500	579
2012-10-29	593	604	593	601	41,500	601
2012-10-26	580	594	580	594	67,500	594
2012-10-25	573	587	573	587	66,500	587
2012-10-24	574	579	570	575	73,000	575
2012-10-23	576	578	565	577	64,000	577
2012-10-22	575	583	575	579	16,000	579
2012-10-19	588	597	584	585	28,500	585
2012-10-18	589	597	583	584	36,500	584
2012-10-17	594	594	583	587	48,500	587
2012-10-16	596	604	589	589	64,500	589
2012-10-15	584	605	582	604	99,500	604
2012-10-12	571	584	562	584	103,500	584
2012-10-11	552	570	552	567	49,500	567
2012-10-10	547	561	547	558	33,000	558
2012-10-09	569	575	553	555	46,000	555
2012-10-05	564	575	562	570	34,000	570
2012-10-04	564	569	562	565	48,500	565
2012-10-03	570	570	556	564	42,000	564
2012-10-02	559	577	554	570	42,000	570
2012-10-01	579	579	558	559	87,500	559
2012-09-28	589	595	568	572	85,000	572
2012-09-27	590	591	570	574	113,000	574
2012-09-26	562	583	560	583	86,000	583
2012-09-25	543	566	543	566	91,500	566
2012-09-24	555	555	540	546	51,000	546
2012-09-21	543	559	543	555	50,000	555
2012-09-20	534	543	534	537	23,000	537
2012-09-19	536	539	530	534	55,500	534
2012-09-18	529	540	528	528	42,000	528
2012-09-14	553	553	525	531	84,500	531
2012-09-13	556	556	544	549	39,500	549
2012-09-12	553	558	553	555	29,000	555
2012-09-11	542	554	538	552	42,500	552
2012-09-10	527	542	524	542	26,000	542
2012-09-07	529	534	522	526	54,000	526
2012-09-06	525	529	520	523	68,500	523
2012-09-05	523	526	521	524	33,500	524
2012-09-04	545	545	527	530	39,000	530
2012-09-03	547	548	543	544	111,500	544
2012-08-31	543	545	539	543	38,500	543
2012-08-30	537	546	536	545	52,000	545
2012-08-29	519	539	514	537	65,000	537
2012-08-28	525	528	515	516	78,500	516
2012-08-27	526	533	520	520	76,000	520
2012-08-24	537	540	522	526	87,000	526
2012-08-23	542	546	536	536	74,000	536
2012-08-22	562	563	544	546	56,500	546
2012-08-21	561	569	561	566	35,500	566
2012-08-20	560	563	553	560	31,000	560
2012-08-17	571	571	558	560	38,500	560
2012-08-16	558	573	552	572	54,500	572
2012-08-15	562	564	553	558	70,000	558
2012-08-14	551	565	547	562	68,500	562
2012-08-13	550	552	549	550	24,000	550
2012-08-10	547	550	545	549	55,500	549
2012-08-09	546	547	543	546	45,000	546
2012-08-08	526	540	526	539	96,500	539
2012-08-07	521	526	521	525	24,000	525
2012-08-06	513	524	513	523	17,000	523
2012-08-03	505	512	504	509	35,000	509
2012-08-02	507	512	506	508	27,000	508
2012-08-01	505	509	501	505	41,000	505
2012-07-31	510	513	501	508	45,000	508
2012-07-30	505	514	501	514	31,500	514
2012-07-27	513	515	501	507	54,500	507
2012-07-26	505	507	501	503	46,500	503
2012-07-25	504	526	500	501	59,500	501
2012-07-24	516	518	503	503	33,500	503
2012-07-23	512	525	509	513	34,000	513
2012-07-20	540	540	518	518	71,500	518
2012-07-19	554	557	541	542	24,500	542
2012-07-18	541	546	534	538	44,000	538
2012-07-17	562	562	543	544	49,000	544
2012-07-13	541	560	541	559	53,500	559
2012-07-12	544	554	543	543	69,500	543
2012-07-11	546	555	546	552	49,000	552
2012-07-10	548	559	546	549	103,000	549
2012-07-09	545	554	542	545	38,500	545
2012-07-06	548	550	543	544	62,500	544
2012-07-05	542	550	540	546	40,500	546
2012-07-04	545	550	542	545	82,500	545
2012-07-03	537	546	534	541	58,000	541
2012-07-02	541	543	531	533	71,000	533
2012-06-29	523	540	519	531	101,500	531
2012-06-28	527	531	518	524	88,500	524
2012-06-27	512	517	502	517	67,000	517
2012-06-26	500	507	500	506	80,000	506
2012-06-25	497	500	494	494	29,000	494
2012-06-22	501	502	496	500	8,000	500
2012-06-21	498	505	497	503	23,500	503
2012-06-20	480	497	480	490	60,000	490
2012-06-19	486	489	481	481	55,000	481
2012-06-18	483	491	481	488	104,500	488
2012-06-15	484	491	480	483	61,500	483
2012-06-14	484	490	484	487	73,000	487
2012-06-13	495	495	480	492	97,500	492
2012-06-12	507	507	491	496	85,500	496
2012-06-11	504	507	496	503	94,000	503
2012-06-08	505	509	495	505	130,500	505
2012-06-07	504	510	493	508	92,500	508
2012-06-06	495	502	489	501	54,500	501
2012-06-05	498	499	492	497	45,500	497
2012-06-04	482	504	482	499	63,500	499
2012-06-01	495	510	491	495	89,500	495
2012-05-31	507	515	493	502	153,000	502
2012-05-30	505	519	505	515	72,000	515
2012-05-29	513	514	504	512	64,000	512
2012-05-28	522	527	511	513	39,000	513
2012-05-25	520	530	509	530	75,000	530
2012-05-24	510	515	509	514	32,500	514
2012-05-23	515	515	506	512	65,500	512
2012-05-22	540	540	515	516	68,500	516
2012-05-21	518	551	518	545	67,000	545
2012-05-18	515	521	508	518	66,000	518
2012-05-17	516	525	513	522	54,500	522
2012-05-16	527	534	506	526	93,000	526
2012-05-15	530	530	510	527	64,000	527
2012-05-14	543	553	540	540	36,000	540
2012-05-11	565	565	550	552	72,500	552
2012-05-10	551	563	551	557	30,000	557
2012-05-09	562	563	553	557	63,000	557
2012-05-08	564	566	563	564	34,000	564
2012-05-07	558	568	556	560	70,000	560
2012-05-02	566	570	555	568	63,000	568
2012-05-01	575	575	562	562	32,500	562
2012-04-27	587	587	574	579	66,500	579
2012-04-26	578	585	572	577	88,500	577
2012-04-25	564	578	561	578	50,500	578
2012-04-24	559	564	558	561	65,500	561
2012-04-23	561	567	560	561	77,500	561
2012-04-20	557	566	550	562	158,000	562
2012-04-19	557	561	553	557	87,000	557
2012-04-18	559	560	555	557	59,000	557
2012-04-17	548	558	540	554	24,000	554
2012-04-16	546	558	546	548	33,500	548
2012-04-13	547	557	538	552	48,500	552
2012-04-12	562	563	546	547	55,000	547
2012-04-11	547	571	545	561	91,000	561
2012-04-10	556	561	546	557	46,500	557
2012-04-09	560	569	556	560	38,000	560
2012-04-06	561	566	558	562	51,500	562
2012-04-05	575	579	562	562	36,000	562
2012-04-04	590	593	570	573	78,500	573
2012-04-03	593	593	584	585	34,000	585
2012-04-02	584	592	581	592	65,500	592
2012-03-30	590	597	589	591	141,500	591
2012-03-29	570	592	565	580	84,500	580
2012-03-28	568	571	557	571	78,500	571
2012-03-27	542	563	542	563	94,000	563
2012-03-26	548	550	537	539	91,500	539
2012-03-23	550	559	549	554	33,000	554
2012-03-22	555	564	551	559	37,500	559
2012-03-21	565	565	555	555	60,500	555
2012-03-19	574	574	565	566	90,000	566
2012-03-16	582	584	576	579	34,500	579
2012-03-15	555	587	554	582	105,500	582
2012-03-14	566	573	549	549	69,500	549
2012-03-13	560	567	560	565	51,000	565
2012-03-12	565	565	559	559	14,500	559
2012-03-09	558	568	553	568	114,000	568
2012-03-08	555	555	548	548	65,500	548
2012-03-07	562	566	553	555	90,500	555
2012-03-06	559	566	558	560	56,000	560
2012-03-05	554	561	553	556	52,500	556
2012-03-02	547	553	547	549	59,500	549
2012-03-01	546	553	536	540	60,000	540
2012-02-29	541	561	541	546	119,000	546
2012-02-28	522	535	522	532	134,000	532
2012-02-27	525	525	515	521	91,500	521
2012-02-24	545	545	531	533	62,500	533
2012-02-23	549	549	542	544	68,000	544
2012-02-22	525	538	521	534	74,000	534
2012-02-21	523	527	522	523	42,500	523
2012-02-20	522	526	516	523	39,000	523
2012-02-17	529	529	517	522	45,000	522
2012-02-16	523	531	523	531	44,500	531
2012-02-15	516	529	509	529	109,500	529
2012-02-14	501	515	499	515	49,000	515
2012-02-13	505	510	495	501	84,000	501
2012-02-10	513	523	506	509	81,500	509
2012-02-09	516	518	504	505	31,500	505
2012-02-08	514	515	510	515	18,500	515
2012-02-07	511	517	511	516	10,000	516
2012-02-06	512	517	507	510	31,500	510
2012-02-03	515	518	511	511	18,000	511
2012-02-02	520	520	509	515	21,000	515
2012-02-01	507	516	503	516	30,000	516
2012-01-31	519	519	504	511	57,500	511
2012-01-30	517	522	517	519	46,500	519
2012-01-27	520	523	518	523	39,000	523
2012-01-26	511	519	507	519	32,000	519
2012-01-25	511	511	506	509	20,500	509
2012-01-24	509	514	502	507	35,500	507
2012-01-23	514	514	510	512	13,000	512
2012-01-20	506	514	506	509	39,000	509
2012-01-19	516	519	508	509	52,000	509
2012-01-18	521	522	515	516	92,500	516
2012-01-17	517	523	517	522	36,500	522
2012-01-16	518	521	516	521	30,500	521
2012-01-13	514	518	513	518	51,000	518
2012-01-12	518	521	514	514	69,500	514
2012-01-11	519	520	517	518	57,000	518
2012-01-10	516	529	516	522	99,500	522
2012-01-06	517	522	514	514	80,000	514
2012-01-05	515	519	513	514	58,500	514
2012-01-04	497	519	497	514	127,500	514

分割・併合履歴：なし