9543 静岡ガス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,073	1,073	1,030	1,034	79,600	1,034
2020-12-29	1,057	1,073	1,056	1,069	78,800	1,069
2020-12-28	1,053	1,072	1,050	1,060	71,500	1,060
2020-12-25	1,034	1,053	1,034	1,049	51,800	1,049
2020-12-24	1,015	1,025	1,014	1,024	58,400	1,024
2020-12-23	1,001	1,016	996	1,014	45,700	1,014
2020-12-22	990	1,005	989	993	57,600	993
2020-12-21	1,010	1,022	999	1,003	77,500	1,003
2020-12-18	1,029	1,029	1,007	1,010	103,300	1,010
2020-12-17	1,013	1,024	1,003	1,022	66,000	1,022
2020-12-16	1,032	1,032	1,010	1,010	61,500	1,010
2020-12-15	1,028	1,035	1,001	1,016	54,700	1,016
2020-12-14	1,054	1,054	1,034	1,037	86,400	1,037
2020-12-11	1,029	1,056	1,022	1,056	129,000	1,056
2020-12-10	1,016	1,029	1,013	1,022	59,200	1,022
2020-12-09	1,012	1,018	1,009	1,018	58,600	1,018
2020-12-08	1,004	1,018	1,004	1,012	44,100	1,012
2020-12-07	1,002	1,019	998	1,004	94,800	1,004
2020-12-04	1,002	1,009	998	1,004	41,200	1,004
2020-12-03	983	1,008	983	998	92,300	998
2020-12-02	984	1,011	977	995	164,000	995
2020-12-01	995	1,000	967	969	166,800	969
2020-11-30	1,000	1,006	986	989	147,400	989
2020-11-27	1,005	1,012	999	1,003	102,700	1,003
2020-11-26	1,005	1,010	999	1,001	58,100	1,001
2020-11-25	1,020	1,025	1,002	1,007	99,900	1,007
2020-11-24	1,005	1,020	1,000	1,011	131,600	1,011
2020-11-20	976	995	973	990	95,900	990
2020-11-19	993	994	985	986	94,900	986
2020-11-18	987	1,004	974	998	98,600	998
2020-11-17	984	993	967	987	139,900	987
2020-11-16	1,005	1,005	978	989	162,900	989
2020-11-13	1,006	1,006	984	994	128,700	994
2020-11-12	1,001	1,016	1,000	1,006	130,400	1,006
2020-11-11	1,015	1,025	1,006	1,012	150,000	1,012
2020-11-10	1,012	1,012	997	1,000	146,400	1,000
2020-11-09	1,000	1,012	985	1,012	110,700	1,012
2020-11-06	970	1,005	969	1,001	147,600	1,001
2020-11-05	931	983	927	981	208,500	981
2020-11-04	937	944	921	927	96,000	927
2020-11-02	920	947	920	940	108,900	940
2020-10-30	925	926	908	916	68,900	916
2020-10-29	907	924	902	919	87,600	919
2020-10-28	912	913	899	908	89,300	908
2020-10-27	908	915	894	914	65,100	914
2020-10-26	898	916	898	913	44,100	913
2020-10-23	900	912	894	907	44,100	907
2020-10-22	913	917	902	904	48,400	904
2020-10-21	915	926	915	918	66,100	918
2020-10-20	936	937	916	920	61,900	920
2020-10-19	918	936	917	936	79,700	936
2020-10-16	927	928	909	913	61,800	913
2020-10-15	938	949	925	928	50,100	928
2020-10-14	937	949	933	938	43,100	938
2020-10-13	939	945	925	943	54,600	943
2020-10-12	933	935	910	925	41,200	925
2020-10-09	945	946	930	933	50,700	933
2020-10-08	929	940	922	933	79,000	933
2020-10-07	933	937	917	926	64,000	926
2020-10-06	938	939	925	934	60,600	934
2020-10-05	922	940	918	932	77,300	932
2020-10-02	930	939	905	909	88,700	909
2020-09-30	965	971	933	934	108,300	934
2020-09-29	980	988	952	960	109,800	960
2020-09-28	936	973	932	970	173,000	970
2020-09-25	920	935	919	930	114,300	930
2020-09-24	910	919	904	910	88,100	910
2020-09-23	898	917	890	909	136,400	909
2020-09-18	905	913	899	910	147,700	910
2020-09-17	905	916	891	901	107,700	901
2020-09-16	890	913	888	908	144,000	908
2020-09-15	899	899	873	890	109,200	890
2020-09-14	889	909	889	899	82,600	899
2020-09-11	842	884	840	877	186,100	877
2020-09-10	870	870	853	857	196,400	857
2020-09-09	869	877	862	869	145,600	869
2020-09-08	882	887	873	884	84,100	884
2020-09-07	874	884	871	876	55,100	876
2020-09-04	882	887	870	874	64,000	874
2020-09-03	890	894	881	885	57,300	885
2020-09-02	878	879	866	876	52,700	876
2020-09-01	866	877	859	873	63,700	873
2020-08-31	862	885	862	873	71,000	873
2020-08-28	870	891	855	862	110,000	862
2020-08-27	880	880	857	859	72,000	859
2020-08-26	880	881	869	880	56,500	880
2020-08-25	880	889	876	885	84,900	885
2020-08-24	874	885	868	868	53,100	868
2020-08-21	874	884	869	877	44,900	877
2020-08-20	862	872	860	867	59,900	867
2020-08-19	876	882	861	876	53,400	876
2020-08-18	869	887	862	882	86,800	882
2020-08-17	906	906	882	884	66,900	884
2020-08-14	912	923	908	908	89,700	908
2020-08-13	907	910	883	899	151,000	899
2020-08-12	878	920	878	913	207,300	913
2020-08-11	850	884	841	878	158,900	878
2020-08-07	853	872	841	849	175,800	849
2020-08-06	881	900	853	859	140,000	859
2020-08-05	882	887	862	866	120,900	866
2020-08-04	897	901	871	879	110,300	879
2020-08-03	857	890	857	886	92,700	886
2020-07-31	835	861	833	845	111,200	845
2020-07-30	861	864	834	840	124,600	840
2020-07-29	884	890	854	854	63,700	854
2020-07-28	878	884	866	876	70,300	876
2020-07-27	856	877	854	875	118,400	875
2020-07-22	868	883	867	869	71,400	869
2020-07-21	876	881	863	873	112,400	873
2020-07-20	890	899	878	889	63,800	889
2020-07-17	900	905	885	891	60,700	891
2020-07-16	874	900	874	887	82,400	887
2020-07-15	860	878	853	872	202,600	872
2020-07-14	886	889	866	875	129,900	875
2020-07-13	888	892	873	889	176,700	889
2020-07-10	894	903	872	876	108,200	876
2020-07-09	912	917	895	909	110,600	909
2020-07-08	915	928	909	909	105,300	909
2020-07-07	930	935	911	923	126,300	923
2020-07-06	953	955	936	943	111,500	943
2020-07-03	937	956	935	954	57,800	954
2020-07-02	947	948	921	929	114,300	929
2020-07-01	984	984	936	940	108,900	940
2020-06-30	990	1,009	986	987	89,600	987
2020-06-29	975	981	971	971	86,800	971
2020-06-26	982	991	976	982	85,100	982
2020-06-25	968	986	966	975	115,800	975
2020-06-24	975	981	970	976	67,700	976
2020-06-23	980	992	972	979	81,600	979
2020-06-22	981	996	979	982	60,000	982
2020-06-19	994	997	977	981	124,300	981
2020-06-18	980	998	977	992	91,000	992
2020-06-17	964	997	964	990	72,400	990
2020-06-16	983	983	955	965	121,200	965
2020-06-15	969	986	965	968	105,500	968
2020-06-12	965	978	950	970	93,500	970
2020-06-11	983	993	966	967	73,800	967
2020-06-10	997	1,010	994	997	71,800	997
2020-06-09	998	1,007	985	997	65,700	997
2020-06-08	987	994	981	992	61,600	992
2020-06-05	983	987	972	980	34,900	980
2020-06-04	988	993	974	983	52,300	983
2020-06-03	990	990	968	975	74,300	975
2020-06-02	986	987	968	981	114,500	981
2020-06-01	981	990	965	985	37,300	985
2020-05-29	993	999	973	990	156,200	990
2020-05-28	978	987	957	981	148,100	981
2020-05-27	982	985	960	977	106,900	977
2020-05-26	965	994	948	989	75,500	989
2020-05-25	958	958	937	954	39,400	954
2020-05-22	956	957	936	949	46,200	949
2020-05-21	976	976	943	943	34,800	943
2020-05-20	974	974	958	974	51,500	974
2020-05-19	963	977	949	972	71,900	972
2020-05-18	967	967	931	940	59,400	940
2020-05-15	950	953	930	952	44,700	952
2020-05-14	960	971	943	944	96,600	944
2020-05-13	960	997	960	990	84,100	990
2020-05-12	960	978	960	970	45,400	970
2020-05-11	961	968	948	956	38,700	956
2020-05-08	957	960	939	957	70,600	957
2020-05-07	952	964	938	947	47,800	947
2020-05-01	961	970	954	963	49,500	963
2020-04-30	972	975	950	966	102,700	966
2020-04-28	985	985	943	954	101,300	954
2020-04-27	1,000	1,000	971	989	72,000	989
2020-04-24	998	999	971	997	78,200	997
2020-04-23	1,020	1,025	983	995	118,500	995
2020-04-22	985	1,025	979	1,020	191,700	1,020
2020-04-21	939	978	939	978	65,300	978
2020-04-20	931	957	927	953	43,400	953
2020-04-17	969	969	937	941	53,900	941
2020-04-16	932	965	931	964	112,400	964
2020-04-15	958	958	920	942	125,800	942
2020-04-14	944	968	939	949	61,100	949
2020-04-13	956	960	935	943	38,000	943
2020-04-10	947	977	945	965	75,500	965
2020-04-09	956	970	927	942	53,900	942
2020-04-08	951	993	948	971	148,900	971
2020-04-07	900	954	897	952	169,400	952
2020-04-06	870	882	839	879	91,900	879
2020-04-03	839	876	831	845	74,900	845
2020-04-02	831	861	828	840	101,900	840
2020-04-01	868	885	841	845	141,300	845
2020-03-31	934	939	866	878	109,400	878
2020-03-30	946	959	907	943	180,300	943
2020-03-27	908	967	905	967	257,500	967
2020-03-26	848	886	813	882	196,100	882
2020-03-25	802	842	795	836	208,500	836
2020-03-24	833	840	758	780	274,200	780
2020-03-23	822	858	801	826	269,300	826
2020-03-19	823	867	804	807	126,600	807
2020-03-18	831	867	790	794	197,600	794
2020-03-17	773	855	735	843	192,400	843
2020-03-16	761	795	754	766	102,900	766
2020-03-13	745	762	719	753	154,000	753
2020-03-12	807	808	764	781	146,300	781
2020-03-11	819	833	812	813	106,800	813
2020-03-10	826	844	783	834	138,600	834
2020-03-09	834	848	802	817	42,100	817
2020-03-06	853	867	845	845	73,600	845
2020-03-05	875	892	865	876	65,800	876
2020-03-04	855	880	830	860	99,700	860
2020-03-03	898	898	853	860	141,500	860
2020-03-02	861	906	855	890	78,400	890
2020-02-28	878	887	861	865	88,900	865
2020-02-27	912	912	881	888	87,000	888
2020-02-26	889	919	886	919	80,200	919
2020-02-25	920	928	900	901	124,100	901
2020-02-21	955	960	950	954	50,700	954
2020-02-20	959	970	950	954	65,900	954
2020-02-19	938	960	938	956	63,500	956
2020-02-18	942	946	926	932	53,200	932
2020-02-17	952	954	939	949	33,900	949
2020-02-14	945	958	945	957	58,000	957
2020-02-13	950	953	940	952	45,100	952
2020-02-12	959	959	938	951	59,400	951
2020-02-10	955	961	952	956	46,200	956
2020-02-07	960	965	947	959	49,600	959
2020-02-06	960	970	943	962	124,100	962
2020-02-05	919	937	918	936	44,900	936
2020-02-04	886	919	886	919	45,100	919
2020-02-03	861	891	861	886	55,300	886
2020-01-31	901	912	888	891	56,400	891
2020-01-30	909	911	888	893	48,800	893
2020-01-29	889	911	889	910	49,200	910
2020-01-28	881	907	878	898	62,100	898
2020-01-27	877	896	876	893	64,300	893
2020-01-24	902	908	890	891	56,500	891
2020-01-23	918	919	903	903	40,700	903
2020-01-22	922	932	919	921	44,100	921
2020-01-21	926	934	922	926	27,400	926
2020-01-20	912	931	912	924	35,600	924
2020-01-17	915	917	908	912	53,700	912
2020-01-16	929	933	905	912	105,500	912
2020-01-15	928	940	914	923	61,700	923
2020-01-14	937	946	920	934	78,200	934
2020-01-10	933	940	927	930	39,500	930
2020-01-09	940	947	931	933	49,900	933
2020-01-08	946	946	923	931	62,500	931
2020-01-07	949	970	947	961	101,300	961
2020-01-06	931	954	928	934	66,200	934

分割・併合履歴：なし