9543 静岡ガス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28868871843852135,000852
2018-12-27838859835857162,900857
2018-12-2680583880481897,000818
2018-12-2584084080181294,000812
2018-12-21894896837837238,300837
2018-12-20900908889894129,000894
2018-12-1993593690490794,500907
2018-12-18937949929933129,300933
2018-12-1795396294394989,200949
2018-12-14937949933942116,000942
2018-12-13941949930937125,600937
2018-12-12943951936941127,000941
2018-12-1193094092692864,200928
2018-12-1092094392093285,900932
2018-12-07934955934947113,200947
2018-12-06930937918937141,700937
2018-12-05936949932941120,100941
2018-12-04989994958960101,100960
2018-12-0397799396899281,100992
2018-11-30978983956977137,900977
2018-11-2998299697498180,000981
2018-11-28971977944967191,500967
2018-11-2797499996999192,800991
2018-11-2694598294598093,300980
2018-11-2294896593896086,400960
2018-11-21933958933952110,400952
2018-11-20973977952960135,700960
2018-11-199911,00398698861,300988
2018-11-169901,0089861,00884,6001,008
2018-11-1597699897699781,600997
2018-11-1498499898198791,900987
2018-11-1398198696798685,900986
2018-11-121,0171,0259991,00465,5001,004
2018-11-091,0191,0321,0121,02587,0001,025
2018-11-089741,0279721,02199,4001,021
2018-11-0796997595595971,500959
2018-11-06932974932968108,800968
2018-11-0593694092393090,200930
2018-11-02958966933943118,500943
2018-11-0196497595796487,800964
2018-10-3198499296997688,200976
2018-10-30959999957992169,800992
2018-10-2996097195396076,900960
2018-10-26960962934944110,600944
2018-10-2594895293193587,300935
2018-10-2494396894196394,000963
2018-10-23974974943943113,300943
2018-10-2295399095398099,000980
2018-10-1994396094395675,800956
2018-10-1895096294494773,100947
2018-10-1794096394095090,200950
2018-10-16909946907940208,400940
2018-10-15914924902902113,800902
2018-10-12941941926929112,300929
2018-10-11948953936941108,300941
2018-10-1095897695697192,500971
2018-10-0996597195395572,500955
2018-10-0597598397097568,900975
2018-10-0498999296497395,000973
2018-10-039941,00498198266,600982
2018-10-021,0041,007991994163,300994
2018-10-011,0101,0221,0061,01566,0001,015
2018-09-281,0231,0279981,007120,2001,007
2018-09-271,0371,0371,0111,016134,0001,016
2018-09-261,0121,0491,0121,046183,1001,046
2018-09-259721,0229651,020260,9001,020
2018-09-21964971951961214,500961
2018-09-20959965946956116,700956
2018-09-19957959933948158,400948
2018-09-18915949913946140,400946
2018-09-14905926904919162,100919
2018-09-13886904886899103,700899
2018-09-12903905877884103,200884
2018-09-1189990188889898,400898
2018-09-10906922894897101,700897
2018-09-0790592190490683,500906
2018-09-06903917903913107,700913
2018-09-05904913897903138,100903
2018-09-04906917902902107,700902
2018-09-03916922903906110,200906
2018-08-31933948914914155,100914
2018-08-3095896093693694,700936
2018-08-2995896194994982,400949
2018-08-2896096394394387,700943
2018-08-27946964940958104,100958
2018-08-24958960944946102,500946
2018-08-2393595193594884,200948
2018-08-2292393391692982,000929
2018-08-21928937921929106,300929
2018-08-20934949923925139,800925
2018-08-17946959933937145,000937
2018-08-16964966949955143,900955
2018-08-15977993965979148,800979
2018-08-149641,004956990138,800990
2018-08-13943969942960237,900960
2018-08-10923937923928138,900928
2018-08-09942942907921263,200921
2018-08-081,0311,0319981,017112,0001,017
2018-08-071,0191,0291,0091,02867,3001,028
2018-08-061,0291,0301,0171,02151,4001,021
2018-08-031,0251,0291,0171,02383,8001,023
2018-08-021,0361,0451,0181,024138,2001,024
2018-08-011,0401,0401,0091,037157,2001,037
2018-07-311,0101,0469901,040306,3001,040
2018-07-301,0151,0301,0081,009350,5001,009
2018-07-271,0561,0591,0351,045103,4001,045
2018-07-261,0481,0661,0401,057117,5001,057
2018-07-251,0331,0391,0251,030155,1001,030
2018-07-241,0581,0671,0361,04168,0001,041
2018-07-231,0461,0651,0331,04298,9001,042
2018-07-201,0541,0701,0431,04681,1001,046
2018-07-191,0991,1001,0541,05897,0001,058
2018-07-181,1081,1291,0931,100115,3001,100
2018-07-171,0411,1151,0401,096163,5001,096
2018-07-131,0601,0601,0401,04564,6001,045
2018-07-121,0691,0721,0441,04699,8001,046
2018-07-111,0461,0641,0441,052167,5001,052
2018-07-101,0611,0701,0501,056123,0001,056
2018-07-091,0501,0701,0421,069120,2001,069
2018-07-061,0261,0471,0251,04485,8001,044
2018-07-051,0191,0281,0131,02679,1001,026
2018-07-049921,0239911,01870,7001,018
2018-07-031,0231,0239981,00365,1001,003
2018-07-021,0101,0311,0041,023139,1001,023
2018-06-291,0061,0209951,01692,7001,016
2018-06-289991,0109791,001162,2001,001
2018-06-271,0101,0139611,003201,0001,003
2018-06-261,0151,0249911,02494,2001,024
2018-06-251,0261,0261,0121,02282,3001,022
2018-06-221,0021,0279921,025171,7001,025
2018-06-211,0611,0651,0181,020132,3001,020
2018-06-201,0721,0821,0661,07168,7001,071
2018-06-191,0661,0731,0641,07079,0001,070
2018-06-181,0781,0781,0661,07444,3001,074
2018-06-151,0881,0901,0791,08163,4001,081
2018-06-141,0811,0921,0721,07746,7001,077
2018-06-131,0601,0861,0601,08259,5001,082
2018-06-121,0731,0821,0611,06459,3001,064
2018-06-111,0951,1041,0771,08083,4001,080
2018-06-081,0701,0961,0671,094145,1001,094
2018-06-071,0461,0771,0451,075127,2001,075
2018-06-061,0541,0621,0431,04387,0001,043
2018-06-051,0431,0741,0431,05670,6001,056
2018-06-041,0471,0551,0421,05085,8001,050
2018-06-011,0251,0571,0131,04476,2001,044
2018-05-311,0491,0571,0381,038129,7001,038
2018-05-301,0331,0581,0321,05360,0001,053
2018-05-291,0541,0621,0441,05140,9001,051
2018-05-281,0421,0561,0411,05437,4001,054
2018-05-251,0611,0701,0401,04776,1001,047
2018-05-241,0411,0691,0331,060114,6001,060
2018-05-231,0451,0621,0391,045132,5001,045
2018-05-221,0441,0451,0281,04557,1001,045
2018-05-211,0341,0501,0341,04659,4001,046
2018-05-181,0451,0531,0291,03485,6001,034
2018-05-171,0501,0571,0361,04181,6001,041
2018-05-161,0321,0491,0211,049130,3001,049
2018-05-159871,0349871,03382,8001,033
2018-05-149971,0179921,01765,8001,017
2018-05-1197799897799760,600997
2018-05-101,0001,002975980115,500980
2018-05-091,0001,007979994112,000994
2018-05-0897699397698758,100987
2018-05-0797098396398232,600982
2018-05-0297497496197037,600970
2018-05-0199299296897155,800971
2018-04-2799699698099095,400990
2018-04-2698099497999084,600990
2018-04-2596098396097759,600977
2018-04-24959970953966100,100966
2018-04-2395395594895347,500953
2018-04-2095096294695362,000953
2018-04-1995295894595261,300952
2018-04-1894495394194848,800948
2018-04-1795095294294280,800942
2018-04-1694696294695768,700957
2018-04-1395095093594653,400946
2018-04-1295296094294683,300946
2018-04-1192894192094093,300940
2018-04-10924935921928113,900928
2018-04-09934935912928107,000928
2018-04-06949949932934138,300934
2018-04-05977977943947106,200947
2018-04-04970982965972115,100972
2018-04-0395697795496790,700967
2018-03-30955963944957131,400957
2018-03-29953956939955114,200955
2018-03-28932953922946179,500946
2018-03-27912931911927161,600927
2018-03-26900913890908113,200908
2018-03-23919928894901213,000901
2018-03-22919940916934114,200934
2018-03-20898926897922159,500922
2018-03-19903923903909156,500909
2018-03-16911912897905148,100905
2018-03-1588291088190486,600904
2018-03-1487388787388171,100881
2018-03-1385988585988362,000883
2018-03-1286187085386836,300868
2018-03-09838858837847155,000847
2018-03-0887687685085358,500853
2018-03-0787888786686894,500868
2018-03-0688190087889057,800890
2018-03-0586287386287177,100871
2018-03-0287688386686862,800868
2018-03-01892899887894122,700894
2018-02-28912918890903133,900903
2018-02-2790690689089778,000897
2018-02-2690090689489850,600898
2018-02-2388089587589297,200892
2018-02-22903904875875105,600875
2018-02-21901921899916125,600916
2018-02-2090591890490894,000908
2018-02-1989792389592099,200920
2018-02-16865888864885180,300885
2018-02-15871871857861127,600861
2018-02-14912912864866139,200866
2018-02-13924924902905168,200905
2018-02-09925929907913147,400913
2018-02-08936958921924206,500924
2018-02-07931955922929156,300929
2018-02-06941950904917125,800917
2018-02-0597198296596677,200966
2018-02-0298198796498675,000986
2018-02-01965986955984111,900984
2018-01-31958968950951136,500951
2018-01-3096296996096078,700960
2018-01-29984984967970110,600970
2018-01-269961,007983983106,600983
2018-01-251,0081,01699699683,000996
2018-01-241,0121,0191,0071,01657,6001,016
2018-01-231,0291,0311,0101,01275,4001,012
2018-01-221,0191,0231,0041,01254,1001,012
2018-01-191,0291,0421,0151,021127,6001,021
2018-01-181,0141,0351,0131,025174,9001,025
2018-01-179961,0119961,00769,6001,007
2018-01-161,0051,0071,0021,00434,5001,004
2018-01-151,0051,0089981,00636,8001,006
2018-01-121,0021,01199699655,700996
2018-01-111,0041,0109941,00855,4001,008
2018-01-101,0101,0201,0051,00794,5001,007
2018-01-091,0131,0351,0071,012132,3001,012
2018-01-059901,0149871,012138,6001,012
2018-01-04972997967987145,600987

分割・併合履歴 : なし