9543 静岡ガス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	984	996	979	985	115,000	985
2021-12-29	997	1,004	973	982	454,100	982
2021-12-28	1,003	1,020	987	1,016	1,055,100	1,016
2021-12-27	973	981	956	978	675,700	978
2021-12-24	989	989	968	969	626,000	969
2021-12-23	994	994	982	984	129,100	984
2021-12-22	992	993	980	981	114,700	981
2021-12-21	1,000	1,005	988	999	127,800	999
2021-12-20	998	1,002	985	985	145,900	985
2021-12-17	1,010	1,017	1,005	1,011	261,200	1,011
2021-12-16	1,013	1,016	1,003	1,003	141,600	1,003
2021-12-15	994	1,008	994	1,008	67,500	1,008
2021-12-14	991	1,002	991	997	98,900	997
2021-12-13	994	998	984	987	90,000	987
2021-12-10	992	995	980	981	166,000	981
2021-12-09	1,004	1,004	985	987	120,200	987
2021-12-08	1,019	1,019	995	996	134,000	996
2021-12-07	1,004	1,016	994	1,015	189,800	1,015
2021-12-06	997	1,009	989	989	141,900	989
2021-12-03	975	988	962	988	131,200	988
2021-12-02	964	981	960	972	137,500	972
2021-12-01	964	969	947	951	121,200	951
2021-11-30	976	996	965	968	222,100	968
2021-11-29	985	991	970	974	172,600	974
2021-11-26	1,010	1,010	986	999	267,200	999
2021-11-25	998	1,016	994	1,010	457,900	1,010
2021-11-24	1,003	1,022	996	998	472,900	998
2021-11-22	1,010	1,023	1,002	1,004	164,500	1,004
2021-11-19	1,018	1,028	1,013	1,017	156,800	1,017
2021-11-18	1,028	1,040	1,005	1,029	346,000	1,029
2021-11-17	1,063	1,064	1,047	1,049	78,400	1,049
2021-11-16	1,079	1,093	1,053	1,067	147,800	1,067
2021-11-15	1,106	1,114	1,076	1,078	66,600	1,078
2021-11-12	1,085	1,119	1,084	1,095	144,500	1,095
2021-11-11	1,132	1,154	1,115	1,115	104,700	1,115
2021-11-10	1,124	1,146	1,120	1,132	69,900	1,132
2021-11-09	1,148	1,156	1,136	1,136	68,500	1,136
2021-11-08	1,157	1,168	1,147	1,149	104,300	1,149
2021-11-05	1,191	1,192	1,159	1,159	75,900	1,159
2021-11-04	1,205	1,215	1,195	1,205	112,400	1,205
2021-11-02	1,205	1,205	1,180	1,190	84,500	1,190
2021-11-01	1,221	1,228	1,210	1,223	87,600	1,223
2021-10-29	1,208	1,213	1,184	1,200	100,200	1,200
2021-10-28	1,211	1,221	1,194	1,208	177,700	1,208
2021-10-27	1,235	1,237	1,213	1,220	66,600	1,220
2021-10-26	1,246	1,250	1,227	1,233	46,300	1,233
2021-10-25	1,250	1,259	1,231	1,233	62,000	1,233
2021-10-22	1,231	1,266	1,231	1,263	123,900	1,263
2021-10-21	1,248	1,251	1,231	1,231	42,500	1,231
2021-10-20	1,251	1,258	1,242	1,248	57,300	1,248
2021-10-19	1,239	1,250	1,239	1,247	43,700	1,247
2021-10-18	1,237	1,247	1,222	1,242	78,800	1,242
2021-10-15	1,236	1,249	1,230	1,234	102,600	1,234
2021-10-14	1,250	1,261	1,238	1,245	67,300	1,245
2021-10-13	1,278	1,286	1,257	1,265	158,500	1,265
2021-10-12	1,310	1,318	1,275	1,278	109,000	1,278
2021-10-11	1,311	1,327	1,308	1,327	62,800	1,327
2021-10-08	1,339	1,356	1,314	1,315	102,100	1,315
2021-10-07	1,346	1,346	1,313	1,313	114,300	1,313
2021-10-06	1,372	1,394	1,346	1,346	126,300	1,346
2021-10-05	1,350	1,367	1,342	1,353	175,500	1,353
2021-10-04	1,339	1,357	1,331	1,346	102,100	1,346
2021-10-01	1,347	1,347	1,321	1,330	258,500	1,330
2021-09-30	1,323	1,354	1,310	1,350	314,500	1,350
2021-09-29	1,315	1,328	1,293	1,321	544,700	1,321
2021-09-28	1,310	1,323	1,301	1,318	246,100	1,318
2021-09-27	1,336	1,338	1,293	1,310	197,600	1,310
2021-09-24	1,310	1,349	1,310	1,343	162,000	1,343
2021-09-22	1,284	1,304	1,264	1,299	265,200	1,299
2021-09-21	1,294	1,306	1,284	1,295	229,100	1,295
2021-09-17	1,323	1,323	1,303	1,309	197,300	1,309
2021-09-16	1,335	1,336	1,308	1,318	141,600	1,318
2021-09-15	1,335	1,342	1,318	1,326	136,800	1,326
2021-09-14	1,314	1,347	1,307	1,346	151,200	1,346
2021-09-13	1,310	1,341	1,301	1,324	260,700	1,324
2021-09-10	1,343	1,345	1,316	1,340	213,000	1,340
2021-09-09	1,338	1,366	1,333	1,351	165,200	1,351
2021-09-08	1,363	1,369	1,333	1,338	195,100	1,338
2021-09-07	1,350	1,373	1,350	1,368	102,100	1,368
2021-09-06	1,338	1,349	1,324	1,337	90,500	1,337
2021-09-03	1,297	1,326	1,296	1,321	146,700	1,321
2021-09-02	1,283	1,290	1,275	1,290	73,300	1,290
2021-09-01	1,291	1,297	1,280	1,283	66,200	1,283
2021-08-31	1,287	1,295	1,274	1,280	188,300	1,280
2021-08-30	1,265	1,292	1,259	1,292	131,300	1,292
2021-08-27	1,250	1,263	1,236	1,250	98,000	1,250
2021-08-26	1,229	1,255	1,227	1,253	106,500	1,253
2021-08-25	1,253	1,259	1,228	1,237	132,700	1,237
2021-08-24	1,258	1,270	1,248	1,261	208,700	1,261
2021-08-23	1,230	1,261	1,226	1,256	180,500	1,256
2021-08-20	1,213	1,235	1,213	1,227	144,800	1,227
2021-08-19	1,198	1,223	1,194	1,220	98,300	1,220
2021-08-18	1,200	1,228	1,200	1,209	106,100	1,209
2021-08-17	1,190	1,216	1,190	1,200	150,900	1,200
2021-08-16	1,192	1,210	1,181	1,210	284,300	1,210
2021-08-13	1,222	1,234	1,203	1,208	188,200	1,208
2021-08-12	1,203	1,229	1,202	1,223	176,700	1,223
2021-08-11	1,175	1,207	1,174	1,201	191,300	1,201
2021-08-10	1,139	1,174	1,136	1,168	370,000	1,168
2021-08-06	1,141	1,174	1,126	1,158	362,100	1,158
2021-08-05	1,148	1,173	1,117	1,171	420,000	1,171
2021-08-04	1,173	1,185	1,173	1,180	232,300	1,180
2021-08-03	1,170	1,178	1,162	1,175	149,900	1,175
2021-08-02	1,157	1,172	1,150	1,167	187,100	1,167
2021-07-30	1,140	1,150	1,138	1,144	254,600	1,144
2021-07-29	1,134	1,151	1,121	1,145	717,800	1,145
2021-07-28	1,113	1,136	1,111	1,134	227,300	1,134
2021-07-27	1,105	1,134	1,104	1,119	313,600	1,119
2021-07-26	1,120	1,122	1,089	1,099	274,900	1,099
2021-07-21	1,075	1,109	1,074	1,096	259,300	1,096
2021-07-20	1,072	1,091	1,059	1,078	269,800	1,078
2021-07-19	1,059	1,083	1,055	1,073	280,900	1,073
2021-07-16	1,096	1,106	1,085	1,089	248,900	1,089
2021-07-15	1,126	1,134	1,083	1,086	349,600	1,086
2021-07-14	1,104	1,140	1,102	1,129	157,400	1,129
2021-07-13	1,078	1,107	1,075	1,107	221,500	1,107
2021-07-12	1,063	1,084	1,062	1,064	255,400	1,064
2021-07-09	1,023	1,038	1,013	1,036	269,500	1,036
2021-07-08	1,029	1,036	1,015	1,025	341,200	1,025
2021-07-07	1,028	1,040	1,026	1,029	208,200	1,029
2021-07-06	1,024	1,031	1,013	1,031	206,700	1,031
2021-07-05	1,010	1,026	1,004	1,018	167,000	1,018
2021-07-02	1,013	1,028	1,011	1,018	242,200	1,018
2021-07-01	1,001	1,010	997	998	201,200	998
2021-06-30	993	1,018	993	995	226,700	995
2021-06-29	1,001	1,018	990	992	217,000	992
2021-06-28	979	1,011	979	1,003	217,900	1,003
2021-06-25	961	983	954	977	158,100	977
2021-06-24	945	964	942	958	77,900	958
2021-06-23	964	972	935	956	266,700	956
2021-06-22	977	977	954	962	252,300	962
2021-06-21	973	979	944	949	232,500	949
2021-06-18	1,024	1,026	1,000	1,001	200,600	1,001
2021-06-17	1,035	1,035	1,012	1,019	68,400	1,019
2021-06-16	1,029	1,041	1,025	1,035	102,300	1,035
2021-06-15	1,030	1,034	1,021	1,029	88,300	1,029
2021-06-14	1,016	1,028	1,013	1,023	64,700	1,023
2021-06-11	1,016	1,027	1,011	1,026	119,100	1,026
2021-06-10	1,016	1,018	1,007	1,014	141,300	1,014
2021-06-09	1,021	1,027	1,013	1,015	117,100	1,015
2021-06-08	1,003	1,030	1,000	1,023	129,200	1,023
2021-06-07	1,014	1,040	1,006	1,008	167,100	1,008
2021-06-04	1,056	1,065	1,040	1,044	263,800	1,044
2021-06-03	1,060	1,083	1,060	1,076	202,200	1,076
2021-06-02	1,054	1,071	1,052	1,064	211,800	1,064
2021-06-01	1,056	1,071	1,054	1,061	241,600	1,061
2021-05-31	1,066	1,074	1,043	1,045	197,500	1,045
2021-05-28	1,044	1,067	1,044	1,052	253,000	1,052
2021-05-27	1,022	1,050	1,022	1,034	293,000	1,034
2021-05-26	1,037	1,053	1,034	1,042	221,900	1,042
2021-05-25	1,060	1,075	1,040	1,044	327,900	1,044
2021-05-24	1,064	1,092	1,062	1,074	265,400	1,074
2021-05-21	1,099	1,104	1,081	1,081	228,600	1,081
2021-05-20	1,071	1,101	1,065	1,093	218,800	1,093
2021-05-19	1,046	1,071	1,046	1,071	183,500	1,071
2021-05-18	1,042	1,059	1,035	1,054	230,500	1,054
2021-05-17	1,020	1,041	1,020	1,036	161,800	1,036
2021-05-14	1,004	1,030	995	1,020	194,500	1,020
2021-05-13	970	1,008	969	991	205,800	991
2021-05-12	972	989	960	970	216,500	970
2021-05-11	987	1,002	981	982	169,500	982
2021-05-10	968	992	967	982	149,800	982
2021-05-07	956	978	953	967	208,700	967
2021-05-06	927	952	927	941	154,100	941
2021-04-30	909	937	909	926	225,200	926
2021-04-28	917	921	898	898	115,000	898
2021-04-27	925	930	914	914	106,700	914
2021-04-26	925	938	917	930	194,900	930
2021-04-23	912	921	911	913	56,500	913
2021-04-22	904	917	901	912	70,400	912
2021-04-21	912	919	900	902	129,700	902
2021-04-20	917	928	915	918	84,600	918
2021-04-19	930	939	920	922	59,900	922
2021-04-16	921	939	918	933	93,100	933
2021-04-15	919	927	916	920	64,000	920
2021-04-14	927	927	912	916	134,900	916
2021-04-13	938	948	930	932	81,600	932
2021-04-12	932	942	932	938	40,000	938
2021-04-09	922	929	918	921	109,000	921
2021-04-08	942	950	926	928	75,700	928
2021-04-07	935	955	929	951	78,400	951
2021-04-06	953	959	934	938	80,300	938
2021-04-05	964	964	951	961	67,800	961
2021-04-02	983	983	959	964	60,800	964
2021-04-01	980	988	966	970	99,500	970
2021-03-31	985	1,006	983	995	108,900	995
2021-03-30	1,027	1,029	997	1,000	114,000	1,000
2021-03-29	1,031	1,037	1,015	1,028	181,300	1,028
2021-03-26	1,000	1,024	985	1,020	157,200	1,020
2021-03-25	987	997	976	989	177,500	989
2021-03-24	987	987	967	972	86,600	972
2021-03-23	981	996	974	986	78,200	986
2021-03-22	984	984	968	978	127,600	978
2021-03-19	982	986	961	984	520,700	984
2021-03-18	1,000	1,000	987	994	95,700	994
2021-03-17	995	1,005	982	1,005	106,500	1,005
2021-03-16	978	995	972	995	87,600	995
2021-03-15	971	981	963	981	102,900	981
2021-03-12	983	983	961	974	138,600	974
2021-03-11	967	995	958	992	125,500	992
2021-03-10	972	972	950	960	80,200	960
2021-03-09	966	975	955	973	127,000	973
2021-03-08	962	962	947	957	75,200	957
2021-03-05	936	948	930	945	103,600	945
2021-03-04	928	930	921	929	60,100	929
2021-03-03	939	939	923	930	69,100	930
2021-03-02	965	965	930	937	102,500	937
2021-03-01	938	958	929	957	82,200	957
2021-02-26	934	945	927	927	127,600	927
2021-02-25	959	960	933	941	114,600	941
2021-02-24	957	959	945	949	79,400	949
2021-02-22	967	971	955	957	75,300	957
2021-02-19	973	973	950	955	63,700	955
2021-02-18	947	965	947	958	87,400	958
2021-02-17	973	974	956	956	56,900	956
2021-02-16	969	979	962	973	68,100	973
2021-02-15	938	966	932	959	111,100	959
2021-02-12	984	984	948	953	133,600	953
2021-02-10	996	996	972	977	92,200	977
2021-02-09	990	1,003	988	996	84,000	996
2021-02-08	962	994	962	990	124,400	990
2021-02-05	990	990	962	967	127,200	967
2021-02-04	982	992	977	979	58,200	979
2021-02-03	980	985	968	982	70,900	982
2021-02-02	953	975	947	971	91,000	971
2021-02-01	950	961	943	952	103,000	952
2021-01-29	980	985	949	949	115,000	949
2021-01-28	1,016	1,017	989	990	229,200	990
2021-01-27	1,013	1,025	1,002	1,016	88,900	1,016
2021-01-26	988	1,021	982	1,021	100,900	1,021
2021-01-25	982	1,000	982	997	83,100	997
2021-01-22	995	1,002	981	984	136,800	984
2021-01-21	1,008	1,026	1,001	1,003	104,100	1,003
2021-01-20	1,023	1,023	1,000	1,016	104,800	1,016
2021-01-19	1,032	1,050	1,022	1,023	95,300	1,023
2021-01-18	1,022	1,036	1,013	1,018	93,700	1,018
2021-01-15	1,040	1,049	1,018	1,019	368,900	1,019
2021-01-14	1,042	1,061	1,034	1,041	389,300	1,041
2021-01-13	1,068	1,080	1,035	1,041	184,900	1,041
2021-01-12	1,046	1,087	1,043	1,086	185,300	1,086
2021-01-08	1,092	1,105	1,060	1,076	223,200	1,076
2021-01-07	1,075	1,093	1,072	1,092	102,600	1,092
2021-01-06	1,051	1,053	1,034	1,052	75,100	1,052
2021-01-05	1,056	1,066	1,044	1,050	71,800	1,050
2021-01-04	1,035	1,056	1,028	1,056	62,500	1,056

分割・併合履歴：なし