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
2015-12-3077778477377636,300776
2015-12-2976777775676953,700769
2015-12-2876577276576740,900767
2015-12-2577577575075748,500757
2015-12-2477377376076054,800760
2015-12-2275676275475929,500759
2015-12-2175776474275468,400754
2015-12-18773777757760133,900760
2015-12-1777278376276779,000767
2015-12-16765769746753234,000753
2015-12-1576877375976051,200760
2015-12-14768774748770101,900770
2015-12-11761785761775178,200775
2015-12-10800800775776155,100776
2015-12-0980680980280360,700803
2015-12-0881381380280661,000806
2015-12-0781081680680767,200807
2015-12-0480580979680677,700806
2015-12-03820823812815110,200815
2015-12-0283784082582678,200826
2015-12-0183784382983439,300834
2015-11-3084584582883438,300834
2015-11-2785085082783250,200832
2015-11-2684484683583732,700837
2015-11-2583784583383542,800835
2015-11-2483184083184060,000840
2015-11-2084484683283935,500839
2015-11-1985585583484179,100841
2015-11-1885885882582687,500826
2015-11-1785285684185487,900854
2015-11-1681884481583556,400835
2015-11-1385385683383955,700839
2015-11-1284986084785858,500858
2015-11-1183585083284861,900848
2015-11-10823850823839115,700839
2015-11-09836844826839139,200839
2015-11-0680884080183465,200834
2015-11-0579881479479956,000799
2015-11-0480880878378871,000788
2015-11-0280380378178795,400787
2015-10-3081382980981787,400817
2015-10-2981682680882453,300824
2015-10-2882182180681349,700813
2015-10-2781782581181234,200812
2015-10-2683483581782154,600821
2015-10-2383083381982876,900828
2015-10-2279681579680643,600806
2015-10-2179480979480553,500805
2015-10-2080381178779857,900798
2015-10-1980981380080925,300809
2015-10-1682083581081271,500812
2015-10-1578981178981158,700811
2015-10-14815815785786106,400786
2015-10-13781819781818109,100818
2015-10-09785788766781103,400781
2015-10-0878279677678075,500780
2015-10-0778479377478479,200784
2015-10-06763794763779151,000779
2015-10-05760764749753152,400753
2015-10-02769769754756138,200756
2015-10-0178078176876994,200769
2015-09-30774790766775219,000775
2015-09-29778781759759119,800759
2015-09-2880480477778774,900787
2015-09-25779792773784231,300784
2015-09-24781801762763201,900763
2015-09-18811817803803171,300803
2015-09-17807842803820275,700820
2015-09-1679880778479276,700792
2015-09-1578981178779383,000793
2015-09-14775792771780115,600780
2015-09-11753774753760229,500760
2015-09-10762779761768166,900768
2015-09-09772783756770160,900770
2015-09-0876776875075179,300751
2015-09-0777178376076570,000765
2015-09-04793802770775120,600775
2015-09-0379781878278478,700784
2015-09-02796810789793108,400793
2015-09-01836845803808159,100808
2015-08-31845845818838118,700838
2015-08-28862862824848141,500848
2015-08-27835835804812144,600812
2015-08-26765806765802129,900802
2015-08-25721818721765204,600765
2015-08-24779795756765181,300765
2015-08-21823840808809165,700809
2015-08-2087288085085076,200850
2015-08-1988489587687946,200879
2015-08-1890691088289148,200891
2015-08-1791091489990651,400906
2015-08-1489591288991055,500910
2015-08-1387590087589547,800895
2015-08-12916923872881107,300881
2015-08-1195895890992377,600923
2015-08-1092495892295658,100956
2015-08-0791194390792272,100922
2015-08-06950957926926118,900926
2015-08-05911932894927127,900927
2015-08-04898951892911222,700911
2015-08-0388088887188327,100883
2015-07-3187188987088962,400889
2015-07-3086387186286636,400866
2015-07-2985986785286042,300860
2015-07-28857889854859115,000859
2015-07-2786586584785160,200851
2015-07-2485287085286548,200865
2015-07-2384685684285355,800853
2015-07-2285186084784841,800848
2015-07-2185886585686029,200860
2015-07-1786486485085719,800857
2015-07-1686586585386056,600860
2015-07-1586186885186070,500860
2015-07-1486386685385633,500856
2015-07-1383785683384640,900846
2015-07-10823847812830138,500830
2015-07-09820830801822104,400822
2015-07-0883684282682687,100826
2015-07-0783385583384356,200843
2015-07-0682883782482664,500826
2015-07-0385185384084544,200845
2015-07-0285986384485147,400851
2015-07-0185586084584743,500847
2015-06-3085687085185578,200855
2015-06-2986086885585660,800856
2015-06-26883886865868110,700868
2015-06-2589290088188480,100884
2015-06-24892910881899114,300899
2015-06-23880894868892106,500892
2015-06-2284787584486863,500868
2015-06-1987588085485498,500854
2015-06-1886787586086646,100866
2015-06-1785787484886961,800869
2015-06-1686487385885843,500858
2015-06-1587888786286659,600866
2015-06-12889900877892322,800892
2015-06-11849878849864151,800864
2015-06-10822855822847140,100847
2015-06-0981983281782263,900822
2015-06-0882483281782378,900823
2015-06-0582683182182294,500822
2015-06-0484584582883983,700839
2015-06-03832843823843105,300843
2015-06-0283483882483594,800835
2015-06-0182984582983680,100836
2015-05-2985185383784098,700840
2015-05-2885385784285456,800854
2015-05-2784585583885387,400853
2015-05-2685085484084756,500847
2015-05-2583184483184060,800840
2015-05-2283483482283154,600831
2015-05-2184585183284090,900840
2015-05-2085185484585465,800854
2015-05-1985085484685162,200851
2015-05-1884085083485074,500850
2015-05-1583684082883765,300837
2015-05-14819844808840141,000840
2015-05-13807833805819126,000819
2015-05-1277579977479888,200798
2015-05-1177878777277971,300779
2015-05-0876577076076369,700763
2015-05-0777078476676766,400767
2015-05-01771777754774144,000774
2015-04-3080080478178195,500781
2015-04-28803819799805116,100805
2015-04-2779980079480058,500800
2015-04-2479579979379559,500795
2015-04-2379780078879155,700791
2015-04-2279180078379341,200793
2015-04-21779789775782111,800782
2015-04-2079379677777955,500779
2015-04-17800810796797114,800797
2015-04-1680080179280181,700801
2015-04-1579380079079241,000792
2015-04-1479780079279776,600797
2015-04-1379379778179792,900797
2015-04-10790790773785117,700785
2015-04-0978379277978167,100781
2015-04-0878779477978286,700782
2015-04-0778379578078568,200785
2015-04-0678779578478544,300785
2015-04-0380981279379544,300795
2015-04-02800811789800207,900800
2015-04-01782798781792110,300792
2015-03-31807819792796161,000796
2015-03-30799805791796109,100796
2015-03-27797808787791115,900791
2015-03-2679080078178976,000789
2015-03-2579680979579797,700797
2015-03-24817822798806141,400806
2015-03-2384184681582982,900829
2015-03-2082582581081383,300813
2015-03-1981882880782387,400823
2015-03-18815831815830108,800830
2015-03-1783783881681994,400819
2015-03-1684084081982295,800822
2015-03-13867867836840223,500840
2015-03-1283585083284192,900841
2015-03-11832839823826109,100826
2015-03-10832844818829108,200829
2015-03-09865865815828142,000828
2015-03-06860870846867106,900867
2015-03-05851863840860111,900860
2015-03-04854855834850153,400850
2015-03-0383184981983967,500839
2015-03-0285186082983198,000831
2015-02-2785585784585298,700852
2015-02-2685285684085582,800855
2015-02-2586086584885239,300852
2015-02-24850859849858157,300858
2015-02-2384784984084560,300845
2015-02-20842849827847106,800847
2015-02-19828850824841142,800841
2015-02-18819830810819111,500819
2015-02-1782482581582273,200822
2015-02-1682583081582475,500824
2015-02-1382682881282588,900825
2015-02-12809820803810106,500810
2015-02-1079379977979968,700799
2015-02-09777809760809157,100809
2015-02-0676776774975830,700758
2015-02-0576977075075428,800754
2015-02-0474176573976344,400763
2015-02-0375075073073448,200734
2015-02-0274875173874032,300740
2015-01-3076077074875657,900756
2015-01-2975476075175229,000752
2015-01-2874876374776243,700762
2015-01-2774074973474957,700749
2015-01-2672573472573322,400733
2015-01-2372373372073356,000733
2015-01-2271972071171849,900718
2015-01-2174074071671856,500718
2015-01-2073274272574150,500741
2015-01-1973073272072830,100728
2015-01-1672573771372658,300726
2015-01-1573174873074636,600746
2015-01-1472573772372839,500728
2015-01-1373073372072865,100728
2015-01-0973074372873350,100733
2015-01-0871973371972863,000728
2015-01-0771473471372638,900726
2015-01-0674474472972962,400729
2015-01-0575076174575238,200752

分割・併合履歴 : なし