9543 静岡ガス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 777 | 784 | 773 | 776 | 36,300 | 776 |
| 2015-12-29 | 767 | 777 | 756 | 769 | 53,700 | 769 |
| 2015-12-28 | 765 | 772 | 765 | 767 | 40,900 | 767 |
| 2015-12-25 | 775 | 775 | 750 | 757 | 48,500 | 757 |
| 2015-12-24 | 773 | 773 | 760 | 760 | 54,800 | 760 |
| 2015-12-22 | 756 | 762 | 754 | 759 | 29,500 | 759 |
| 2015-12-21 | 757 | 764 | 742 | 754 | 68,400 | 754 |
| 2015-12-18 | 773 | 777 | 757 | 760 | 133,900 | 760 |
| 2015-12-17 | 772 | 783 | 762 | 767 | 79,000 | 767 |
| 2015-12-16 | 765 | 769 | 746 | 753 | 234,000 | 753 |
| 2015-12-15 | 768 | 773 | 759 | 760 | 51,200 | 760 |
| 2015-12-14 | 768 | 774 | 748 | 770 | 101,900 | 770 |
| 2015-12-11 | 761 | 785 | 761 | 775 | 178,200 | 775 |
| 2015-12-10 | 800 | 800 | 775 | 776 | 155,100 | 776 |
| 2015-12-09 | 806 | 809 | 802 | 803 | 60,700 | 803 |
| 2015-12-08 | 813 | 813 | 802 | 806 | 61,000 | 806 |
| 2015-12-07 | 810 | 816 | 806 | 807 | 67,200 | 807 |
| 2015-12-04 | 805 | 809 | 796 | 806 | 77,700 | 806 |
| 2015-12-03 | 820 | 823 | 812 | 815 | 110,200 | 815 |
| 2015-12-02 | 837 | 840 | 825 | 826 | 78,200 | 826 |
| 2015-12-01 | 837 | 843 | 829 | 834 | 39,300 | 834 |
| 2015-11-30 | 845 | 845 | 828 | 834 | 38,300 | 834 |
| 2015-11-27 | 850 | 850 | 827 | 832 | 50,200 | 832 |
| 2015-11-26 | 844 | 846 | 835 | 837 | 32,700 | 837 |
| 2015-11-25 | 837 | 845 | 833 | 835 | 42,800 | 835 |
| 2015-11-24 | 831 | 840 | 831 | 840 | 60,000 | 840 |
| 2015-11-20 | 844 | 846 | 832 | 839 | 35,500 | 839 |
| 2015-11-19 | 855 | 855 | 834 | 841 | 79,100 | 841 |
| 2015-11-18 | 858 | 858 | 825 | 826 | 87,500 | 826 |
| 2015-11-17 | 852 | 856 | 841 | 854 | 87,900 | 854 |
| 2015-11-16 | 818 | 844 | 815 | 835 | 56,400 | 835 |
| 2015-11-13 | 853 | 856 | 833 | 839 | 55,700 | 839 |
| 2015-11-12 | 849 | 860 | 847 | 858 | 58,500 | 858 |
| 2015-11-11 | 835 | 850 | 832 | 848 | 61,900 | 848 |
| 2015-11-10 | 823 | 850 | 823 | 839 | 115,700 | 839 |
| 2015-11-09 | 836 | 844 | 826 | 839 | 139,200 | 839 |
| 2015-11-06 | 808 | 840 | 801 | 834 | 65,200 | 834 |
| 2015-11-05 | 798 | 814 | 794 | 799 | 56,000 | 799 |
| 2015-11-04 | 808 | 808 | 783 | 788 | 71,000 | 788 |
| 2015-11-02 | 803 | 803 | 781 | 787 | 95,400 | 787 |
| 2015-10-30 | 813 | 829 | 809 | 817 | 87,400 | 817 |
| 2015-10-29 | 816 | 826 | 808 | 824 | 53,300 | 824 |
| 2015-10-28 | 821 | 821 | 806 | 813 | 49,700 | 813 |
| 2015-10-27 | 817 | 825 | 811 | 812 | 34,200 | 812 |
| 2015-10-26 | 834 | 835 | 817 | 821 | 54,600 | 821 |
| 2015-10-23 | 830 | 833 | 819 | 828 | 76,900 | 828 |
| 2015-10-22 | 796 | 815 | 796 | 806 | 43,600 | 806 |
| 2015-10-21 | 794 | 809 | 794 | 805 | 53,500 | 805 |
| 2015-10-20 | 803 | 811 | 787 | 798 | 57,900 | 798 |
| 2015-10-19 | 809 | 813 | 800 | 809 | 25,300 | 809 |
| 2015-10-16 | 820 | 835 | 810 | 812 | 71,500 | 812 |
| 2015-10-15 | 789 | 811 | 789 | 811 | 58,700 | 811 |
| 2015-10-14 | 815 | 815 | 785 | 786 | 106,400 | 786 |
| 2015-10-13 | 781 | 819 | 781 | 818 | 109,100 | 818 |
| 2015-10-09 | 785 | 788 | 766 | 781 | 103,400 | 781 |
| 2015-10-08 | 782 | 796 | 776 | 780 | 75,500 | 780 |
| 2015-10-07 | 784 | 793 | 774 | 784 | 79,200 | 784 |
| 2015-10-06 | 763 | 794 | 763 | 779 | 151,000 | 779 |
| 2015-10-05 | 760 | 764 | 749 | 753 | 152,400 | 753 |
| 2015-10-02 | 769 | 769 | 754 | 756 | 138,200 | 756 |
| 2015-10-01 | 780 | 781 | 768 | 769 | 94,200 | 769 |
| 2015-09-30 | 774 | 790 | 766 | 775 | 219,000 | 775 |
| 2015-09-29 | 778 | 781 | 759 | 759 | 119,800 | 759 |
| 2015-09-28 | 804 | 804 | 777 | 787 | 74,900 | 787 |
| 2015-09-25 | 779 | 792 | 773 | 784 | 231,300 | 784 |
| 2015-09-24 | 781 | 801 | 762 | 763 | 201,900 | 763 |
| 2015-09-18 | 811 | 817 | 803 | 803 | 171,300 | 803 |
| 2015-09-17 | 807 | 842 | 803 | 820 | 275,700 | 820 |
| 2015-09-16 | 798 | 807 | 784 | 792 | 76,700 | 792 |
| 2015-09-15 | 789 | 811 | 787 | 793 | 83,000 | 793 |
| 2015-09-14 | 775 | 792 | 771 | 780 | 115,600 | 780 |
| 2015-09-11 | 753 | 774 | 753 | 760 | 229,500 | 760 |
| 2015-09-10 | 762 | 779 | 761 | 768 | 166,900 | 768 |
| 2015-09-09 | 772 | 783 | 756 | 770 | 160,900 | 770 |
| 2015-09-08 | 767 | 768 | 750 | 751 | 79,300 | 751 |
| 2015-09-07 | 771 | 783 | 760 | 765 | 70,000 | 765 |
| 2015-09-04 | 793 | 802 | 770 | 775 | 120,600 | 775 |
| 2015-09-03 | 797 | 818 | 782 | 784 | 78,700 | 784 |
| 2015-09-02 | 796 | 810 | 789 | 793 | 108,400 | 793 |
| 2015-09-01 | 836 | 845 | 803 | 808 | 159,100 | 808 |
| 2015-08-31 | 845 | 845 | 818 | 838 | 118,700 | 838 |
| 2015-08-28 | 862 | 862 | 824 | 848 | 141,500 | 848 |
| 2015-08-27 | 835 | 835 | 804 | 812 | 144,600 | 812 |
| 2015-08-26 | 765 | 806 | 765 | 802 | 129,900 | 802 |
| 2015-08-25 | 721 | 818 | 721 | 765 | 204,600 | 765 |
| 2015-08-24 | 779 | 795 | 756 | 765 | 181,300 | 765 |
| 2015-08-21 | 823 | 840 | 808 | 809 | 165,700 | 809 |
| 2015-08-20 | 872 | 880 | 850 | 850 | 76,200 | 850 |
| 2015-08-19 | 884 | 895 | 876 | 879 | 46,200 | 879 |
| 2015-08-18 | 906 | 910 | 882 | 891 | 48,200 | 891 |
| 2015-08-17 | 910 | 914 | 899 | 906 | 51,400 | 906 |
| 2015-08-14 | 895 | 912 | 889 | 910 | 55,500 | 910 |
| 2015-08-13 | 875 | 900 | 875 | 895 | 47,800 | 895 |
| 2015-08-12 | 916 | 923 | 872 | 881 | 107,300 | 881 |
| 2015-08-11 | 958 | 958 | 909 | 923 | 77,600 | 923 |
| 2015-08-10 | 924 | 958 | 922 | 956 | 58,100 | 956 |
| 2015-08-07 | 911 | 943 | 907 | 922 | 72,100 | 922 |
| 2015-08-06 | 950 | 957 | 926 | 926 | 118,900 | 926 |
| 2015-08-05 | 911 | 932 | 894 | 927 | 127,900 | 927 |
| 2015-08-04 | 898 | 951 | 892 | 911 | 222,700 | 911 |
| 2015-08-03 | 880 | 888 | 871 | 883 | 27,100 | 883 |
| 2015-07-31 | 871 | 889 | 870 | 889 | 62,400 | 889 |
| 2015-07-30 | 863 | 871 | 862 | 866 | 36,400 | 866 |
| 2015-07-29 | 859 | 867 | 852 | 860 | 42,300 | 860 |
| 2015-07-28 | 857 | 889 | 854 | 859 | 115,000 | 859 |
| 2015-07-27 | 865 | 865 | 847 | 851 | 60,200 | 851 |
| 2015-07-24 | 852 | 870 | 852 | 865 | 48,200 | 865 |
| 2015-07-23 | 846 | 856 | 842 | 853 | 55,800 | 853 |
| 2015-07-22 | 851 | 860 | 847 | 848 | 41,800 | 848 |
| 2015-07-21 | 858 | 865 | 856 | 860 | 29,200 | 860 |
| 2015-07-17 | 864 | 864 | 850 | 857 | 19,800 | 857 |
| 2015-07-16 | 865 | 865 | 853 | 860 | 56,600 | 860 |
| 2015-07-15 | 861 | 868 | 851 | 860 | 70,500 | 860 |
| 2015-07-14 | 863 | 866 | 853 | 856 | 33,500 | 856 |
| 2015-07-13 | 837 | 856 | 833 | 846 | 40,900 | 846 |
| 2015-07-10 | 823 | 847 | 812 | 830 | 138,500 | 830 |
| 2015-07-09 | 820 | 830 | 801 | 822 | 104,400 | 822 |
| 2015-07-08 | 836 | 842 | 826 | 826 | 87,100 | 826 |
| 2015-07-07 | 833 | 855 | 833 | 843 | 56,200 | 843 |
| 2015-07-06 | 828 | 837 | 824 | 826 | 64,500 | 826 |
| 2015-07-03 | 851 | 853 | 840 | 845 | 44,200 | 845 |
| 2015-07-02 | 859 | 863 | 844 | 851 | 47,400 | 851 |
| 2015-07-01 | 855 | 860 | 845 | 847 | 43,500 | 847 |
| 2015-06-30 | 856 | 870 | 851 | 855 | 78,200 | 855 |
| 2015-06-29 | 860 | 868 | 855 | 856 | 60,800 | 856 |
| 2015-06-26 | 883 | 886 | 865 | 868 | 110,700 | 868 |
| 2015-06-25 | 892 | 900 | 881 | 884 | 80,100 | 884 |
| 2015-06-24 | 892 | 910 | 881 | 899 | 114,300 | 899 |
| 2015-06-23 | 880 | 894 | 868 | 892 | 106,500 | 892 |
| 2015-06-22 | 847 | 875 | 844 | 868 | 63,500 | 868 |
| 2015-06-19 | 875 | 880 | 854 | 854 | 98,500 | 854 |
| 2015-06-18 | 867 | 875 | 860 | 866 | 46,100 | 866 |
| 2015-06-17 | 857 | 874 | 848 | 869 | 61,800 | 869 |
| 2015-06-16 | 864 | 873 | 858 | 858 | 43,500 | 858 |
| 2015-06-15 | 878 | 887 | 862 | 866 | 59,600 | 866 |
| 2015-06-12 | 889 | 900 | 877 | 892 | 322,800 | 892 |
| 2015-06-11 | 849 | 878 | 849 | 864 | 151,800 | 864 |
| 2015-06-10 | 822 | 855 | 822 | 847 | 140,100 | 847 |
| 2015-06-09 | 819 | 832 | 817 | 822 | 63,900 | 822 |
| 2015-06-08 | 824 | 832 | 817 | 823 | 78,900 | 823 |
| 2015-06-05 | 826 | 831 | 821 | 822 | 94,500 | 822 |
| 2015-06-04 | 845 | 845 | 828 | 839 | 83,700 | 839 |
| 2015-06-03 | 832 | 843 | 823 | 843 | 105,300 | 843 |
| 2015-06-02 | 834 | 838 | 824 | 835 | 94,800 | 835 |
| 2015-06-01 | 829 | 845 | 829 | 836 | 80,100 | 836 |
| 2015-05-29 | 851 | 853 | 837 | 840 | 98,700 | 840 |
| 2015-05-28 | 853 | 857 | 842 | 854 | 56,800 | 854 |
| 2015-05-27 | 845 | 855 | 838 | 853 | 87,400 | 853 |
| 2015-05-26 | 850 | 854 | 840 | 847 | 56,500 | 847 |
| 2015-05-25 | 831 | 844 | 831 | 840 | 60,800 | 840 |
| 2015-05-22 | 834 | 834 | 822 | 831 | 54,600 | 831 |
| 2015-05-21 | 845 | 851 | 832 | 840 | 90,900 | 840 |
| 2015-05-20 | 851 | 854 | 845 | 854 | 65,800 | 854 |
| 2015-05-19 | 850 | 854 | 846 | 851 | 62,200 | 851 |
| 2015-05-18 | 840 | 850 | 834 | 850 | 74,500 | 850 |
| 2015-05-15 | 836 | 840 | 828 | 837 | 65,300 | 837 |
| 2015-05-14 | 819 | 844 | 808 | 840 | 141,000 | 840 |
| 2015-05-13 | 807 | 833 | 805 | 819 | 126,000 | 819 |
| 2015-05-12 | 775 | 799 | 774 | 798 | 88,200 | 798 |
| 2015-05-11 | 778 | 787 | 772 | 779 | 71,300 | 779 |
| 2015-05-08 | 765 | 770 | 760 | 763 | 69,700 | 763 |
| 2015-05-07 | 770 | 784 | 766 | 767 | 66,400 | 767 |
| 2015-05-01 | 771 | 777 | 754 | 774 | 144,000 | 774 |
| 2015-04-30 | 800 | 804 | 781 | 781 | 95,500 | 781 |
| 2015-04-28 | 803 | 819 | 799 | 805 | 116,100 | 805 |
| 2015-04-27 | 799 | 800 | 794 | 800 | 58,500 | 800 |
| 2015-04-24 | 795 | 799 | 793 | 795 | 59,500 | 795 |
| 2015-04-23 | 797 | 800 | 788 | 791 | 55,700 | 791 |
| 2015-04-22 | 791 | 800 | 783 | 793 | 41,200 | 793 |
| 2015-04-21 | 779 | 789 | 775 | 782 | 111,800 | 782 |
| 2015-04-20 | 793 | 796 | 777 | 779 | 55,500 | 779 |
| 2015-04-17 | 800 | 810 | 796 | 797 | 114,800 | 797 |
| 2015-04-16 | 800 | 801 | 792 | 801 | 81,700 | 801 |
| 2015-04-15 | 793 | 800 | 790 | 792 | 41,000 | 792 |
| 2015-04-14 | 797 | 800 | 792 | 797 | 76,600 | 797 |
| 2015-04-13 | 793 | 797 | 781 | 797 | 92,900 | 797 |
| 2015-04-10 | 790 | 790 | 773 | 785 | 117,700 | 785 |
| 2015-04-09 | 783 | 792 | 779 | 781 | 67,100 | 781 |
| 2015-04-08 | 787 | 794 | 779 | 782 | 86,700 | 782 |
| 2015-04-07 | 783 | 795 | 780 | 785 | 68,200 | 785 |
| 2015-04-06 | 787 | 795 | 784 | 785 | 44,300 | 785 |
| 2015-04-03 | 809 | 812 | 793 | 795 | 44,300 | 795 |
| 2015-04-02 | 800 | 811 | 789 | 800 | 207,900 | 800 |
| 2015-04-01 | 782 | 798 | 781 | 792 | 110,300 | 792 |
| 2015-03-31 | 807 | 819 | 792 | 796 | 161,000 | 796 |
| 2015-03-30 | 799 | 805 | 791 | 796 | 109,100 | 796 |
| 2015-03-27 | 797 | 808 | 787 | 791 | 115,900 | 791 |
| 2015-03-26 | 790 | 800 | 781 | 789 | 76,000 | 789 |
| 2015-03-25 | 796 | 809 | 795 | 797 | 97,700 | 797 |
| 2015-03-24 | 817 | 822 | 798 | 806 | 141,400 | 806 |
| 2015-03-23 | 841 | 846 | 815 | 829 | 82,900 | 829 |
| 2015-03-20 | 825 | 825 | 810 | 813 | 83,300 | 813 |
| 2015-03-19 | 818 | 828 | 807 | 823 | 87,400 | 823 |
| 2015-03-18 | 815 | 831 | 815 | 830 | 108,800 | 830 |
| 2015-03-17 | 837 | 838 | 816 | 819 | 94,400 | 819 |
| 2015-03-16 | 840 | 840 | 819 | 822 | 95,800 | 822 |
| 2015-03-13 | 867 | 867 | 836 | 840 | 223,500 | 840 |
| 2015-03-12 | 835 | 850 | 832 | 841 | 92,900 | 841 |
| 2015-03-11 | 832 | 839 | 823 | 826 | 109,100 | 826 |
| 2015-03-10 | 832 | 844 | 818 | 829 | 108,200 | 829 |
| 2015-03-09 | 865 | 865 | 815 | 828 | 142,000 | 828 |
| 2015-03-06 | 860 | 870 | 846 | 867 | 106,900 | 867 |
| 2015-03-05 | 851 | 863 | 840 | 860 | 111,900 | 860 |
| 2015-03-04 | 854 | 855 | 834 | 850 | 153,400 | 850 |
| 2015-03-03 | 831 | 849 | 819 | 839 | 67,500 | 839 |
| 2015-03-02 | 851 | 860 | 829 | 831 | 98,000 | 831 |
| 2015-02-27 | 855 | 857 | 845 | 852 | 98,700 | 852 |
| 2015-02-26 | 852 | 856 | 840 | 855 | 82,800 | 855 |
| 2015-02-25 | 860 | 865 | 848 | 852 | 39,300 | 852 |
| 2015-02-24 | 850 | 859 | 849 | 858 | 157,300 | 858 |
| 2015-02-23 | 847 | 849 | 840 | 845 | 60,300 | 845 |
| 2015-02-20 | 842 | 849 | 827 | 847 | 106,800 | 847 |
| 2015-02-19 | 828 | 850 | 824 | 841 | 142,800 | 841 |
| 2015-02-18 | 819 | 830 | 810 | 819 | 111,500 | 819 |
| 2015-02-17 | 824 | 825 | 815 | 822 | 73,200 | 822 |
| 2015-02-16 | 825 | 830 | 815 | 824 | 75,500 | 824 |
| 2015-02-13 | 826 | 828 | 812 | 825 | 88,900 | 825 |
| 2015-02-12 | 809 | 820 | 803 | 810 | 106,500 | 810 |
| 2015-02-10 | 793 | 799 | 779 | 799 | 68,700 | 799 |
| 2015-02-09 | 777 | 809 | 760 | 809 | 157,100 | 809 |
| 2015-02-06 | 767 | 767 | 749 | 758 | 30,700 | 758 |
| 2015-02-05 | 769 | 770 | 750 | 754 | 28,800 | 754 |
| 2015-02-04 | 741 | 765 | 739 | 763 | 44,400 | 763 |
| 2015-02-03 | 750 | 750 | 730 | 734 | 48,200 | 734 |
| 2015-02-02 | 748 | 751 | 738 | 740 | 32,300 | 740 |
| 2015-01-30 | 760 | 770 | 748 | 756 | 57,900 | 756 |
| 2015-01-29 | 754 | 760 | 751 | 752 | 29,000 | 752 |
| 2015-01-28 | 748 | 763 | 747 | 762 | 43,700 | 762 |
| 2015-01-27 | 740 | 749 | 734 | 749 | 57,700 | 749 |
| 2015-01-26 | 725 | 734 | 725 | 733 | 22,400 | 733 |
| 2015-01-23 | 723 | 733 | 720 | 733 | 56,000 | 733 |
| 2015-01-22 | 719 | 720 | 711 | 718 | 49,900 | 718 |
| 2015-01-21 | 740 | 740 | 716 | 718 | 56,500 | 718 |
| 2015-01-20 | 732 | 742 | 725 | 741 | 50,500 | 741 |
| 2015-01-19 | 730 | 732 | 720 | 728 | 30,100 | 728 |
| 2015-01-16 | 725 | 737 | 713 | 726 | 58,300 | 726 |
| 2015-01-15 | 731 | 748 | 730 | 746 | 36,600 | 746 |
| 2015-01-14 | 725 | 737 | 723 | 728 | 39,500 | 728 |
| 2015-01-13 | 730 | 733 | 720 | 728 | 65,100 | 728 |
| 2015-01-09 | 730 | 743 | 728 | 733 | 50,100 | 733 |
| 2015-01-08 | 719 | 733 | 719 | 728 | 63,000 | 728 |
| 2015-01-07 | 714 | 734 | 713 | 726 | 38,900 | 726 |
| 2015-01-06 | 744 | 744 | 729 | 729 | 62,400 | 729 |
| 2015-01-05 | 750 | 761 | 745 | 752 | 38,200 | 752 |
分割・併合履歴 ： なし