9543 静岡ガス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,118 | 1,126 | 1,103 | 1,103 | 112,300 | 1,103 |
| 2022-12-29 | 1,097 | 1,132 | 1,096 | 1,128 | 289,800 | 1,128 |
| 2022-12-28 | 1,107 | 1,115 | 1,096 | 1,102 | 768,500 | 1,102 |
| 2022-12-27 | 1,097 | 1,114 | 1,096 | 1,114 | 317,700 | 1,114 |
| 2022-12-26 | 1,098 | 1,099 | 1,077 | 1,087 | 524,300 | 1,087 |
| 2022-12-23 | 1,078 | 1,104 | 1,078 | 1,102 | 640,100 | 1,102 |
| 2022-12-22 | 1,083 | 1,097 | 1,077 | 1,082 | 158,700 | 1,082 |
| 2022-12-21 | 1,091 | 1,097 | 1,069 | 1,072 | 136,100 | 1,072 |
| 2022-12-20 | 1,088 | 1,104 | 1,068 | 1,081 | 138,600 | 1,081 |
| 2022-12-19 | 1,082 | 1,094 | 1,075 | 1,077 | 139,100 | 1,077 |
| 2022-12-16 | 1,097 | 1,100 | 1,075 | 1,082 | 336,800 | 1,082 |
| 2022-12-15 | 1,096 | 1,108 | 1,092 | 1,100 | 69,400 | 1,100 |
| 2022-12-14 | 1,121 | 1,121 | 1,096 | 1,100 | 68,900 | 1,100 |
| 2022-12-13 | 1,125 | 1,134 | 1,121 | 1,127 | 73,100 | 1,127 |
| 2022-12-12 | 1,097 | 1,120 | 1,096 | 1,118 | 70,900 | 1,118 |
| 2022-12-09 | 1,065 | 1,099 | 1,065 | 1,097 | 235,000 | 1,097 |
| 2022-12-08 | 1,097 | 1,100 | 1,085 | 1,095 | 94,600 | 1,095 |
| 2022-12-07 | 1,076 | 1,101 | 1,073 | 1,097 | 78,400 | 1,097 |
| 2022-12-06 | 1,079 | 1,089 | 1,072 | 1,072 | 66,700 | 1,072 |
| 2022-12-05 | 1,087 | 1,088 | 1,063 | 1,077 | 99,700 | 1,077 |
| 2022-12-02 | 1,111 | 1,111 | 1,077 | 1,077 | 188,600 | 1,077 |
| 2022-12-01 | 1,105 | 1,125 | 1,097 | 1,119 | 105,600 | 1,119 |
| 2022-11-30 | 1,096 | 1,103 | 1,096 | 1,100 | 105,300 | 1,100 |
| 2022-11-29 | 1,097 | 1,104 | 1,091 | 1,103 | 87,900 | 1,103 |
| 2022-11-28 | 1,087 | 1,104 | 1,082 | 1,104 | 104,700 | 1,104 |
| 2022-11-25 | 1,050 | 1,087 | 1,048 | 1,085 | 135,000 | 1,085 |
| 2022-11-24 | 1,032 | 1,054 | 1,027 | 1,051 | 128,100 | 1,051 |
| 2022-11-22 | 993 | 1,029 | 993 | 1,022 | 116,200 | 1,022 |
| 2022-11-21 | 988 | 995 | 980 | 987 | 90,300 | 987 |
| 2022-11-18 | 981 | 996 | 973 | 981 | 130,400 | 981 |
| 2022-11-17 | 950 | 985 | 950 | 974 | 102,800 | 974 |
| 2022-11-16 | 961 | 966 | 952 | 955 | 94,800 | 955 |
| 2022-11-15 | 967 | 979 | 964 | 965 | 96,200 | 965 |
| 2022-11-14 | 970 | 983 | 961 | 961 | 158,900 | 961 |
| 2022-11-11 | 1,012 | 1,019 | 974 | 974 | 222,600 | 974 |
| 2022-11-10 | 1,052 | 1,061 | 996 | 997 | 226,400 | 997 |
| 2022-11-09 | 1,077 | 1,081 | 1,059 | 1,061 | 115,300 | 1,061 |
| 2022-11-08 | 1,069 | 1,084 | 1,065 | 1,079 | 94,700 | 1,079 |
| 2022-11-07 | 1,067 | 1,082 | 1,065 | 1,067 | 98,200 | 1,067 |
| 2022-11-04 | 1,056 | 1,074 | 1,047 | 1,054 | 148,700 | 1,054 |
| 2022-11-02 | 1,069 | 1,085 | 1,063 | 1,064 | 120,900 | 1,064 |
| 2022-11-01 | 1,098 | 1,101 | 1,077 | 1,080 | 64,600 | 1,080 |
| 2022-10-31 | 1,072 | 1,093 | 1,068 | 1,090 | 145,600 | 1,090 |
| 2022-10-28 | 1,078 | 1,098 | 1,066 | 1,067 | 384,900 | 1,067 |
| 2022-10-27 | 1,067 | 1,083 | 1,057 | 1,081 | 117,000 | 1,081 |
| 2022-10-26 | 1,067 | 1,079 | 1,066 | 1,068 | 93,400 | 1,068 |
| 2022-10-25 | 1,045 | 1,067 | 1,040 | 1,053 | 100,300 | 1,053 |
| 2022-10-24 | 1,040 | 1,049 | 1,033 | 1,035 | 137,000 | 1,035 |
| 2022-10-21 | 1,036 | 1,046 | 1,027 | 1,027 | 106,700 | 1,027 |
| 2022-10-20 | 1,045 | 1,051 | 1,036 | 1,045 | 77,500 | 1,045 |
| 2022-10-19 | 1,046 | 1,060 | 1,045 | 1,057 | 141,500 | 1,057 |
| 2022-10-18 | 1,050 | 1,055 | 1,034 | 1,036 | 91,900 | 1,036 |
| 2022-10-17 | 1,047 | 1,053 | 1,033 | 1,033 | 71,400 | 1,033 |
| 2022-10-14 | 1,060 | 1,061 | 1,045 | 1,046 | 142,000 | 1,046 |
| 2022-10-13 | 1,040 | 1,040 | 1,014 | 1,030 | 106,000 | 1,030 |
| 2022-10-12 | 1,047 | 1,054 | 1,035 | 1,041 | 97,600 | 1,041 |
| 2022-10-11 | 1,038 | 1,056 | 1,026 | 1,037 | 148,600 | 1,037 |
| 2022-10-07 | 1,046 | 1,056 | 1,046 | 1,048 | 120,900 | 1,048 |
| 2022-10-06 | 1,069 | 1,080 | 1,059 | 1,061 | 103,600 | 1,061 |
| 2022-10-05 | 1,059 | 1,077 | 1,055 | 1,057 | 109,400 | 1,057 |
| 2022-10-04 | 1,014 | 1,058 | 998 | 1,055 | 140,000 | 1,055 |
| 2022-10-03 | 985 | 987 | 963 | 986 | 112,900 | 986 |
| 2022-09-30 | 1,017 | 1,024 | 989 | 990 | 145,300 | 990 |
| 2022-09-29 | 1,020 | 1,044 | 1,008 | 1,017 | 171,000 | 1,017 |
| 2022-09-28 | 990 | 1,007 | 989 | 1,007 | 143,100 | 1,007 |
| 2022-09-27 | 995 | 1,005 | 983 | 995 | 113,900 | 995 |
| 2022-09-26 | 1,037 | 1,037 | 995 | 995 | 152,300 | 995 |
| 2022-09-22 | 1,030 | 1,043 | 1,029 | 1,039 | 86,300 | 1,039 |
| 2022-09-21 | 1,048 | 1,054 | 1,037 | 1,045 | 79,100 | 1,045 |
| 2022-09-20 | 1,050 | 1,058 | 1,044 | 1,049 | 70,300 | 1,049 |
| 2022-09-16 | 1,019 | 1,042 | 1,018 | 1,038 | 139,200 | 1,038 |
| 2022-09-15 | 1,041 | 1,041 | 1,011 | 1,022 | 77,100 | 1,022 |
| 2022-09-14 | 1,056 | 1,056 | 1,033 | 1,039 | 80,700 | 1,039 |
| 2022-09-13 | 1,055 | 1,063 | 1,049 | 1,058 | 60,100 | 1,058 |
| 2022-09-12 | 1,051 | 1,061 | 1,045 | 1,053 | 72,800 | 1,053 |
| 2022-09-09 | 1,029 | 1,049 | 1,029 | 1,047 | 113,600 | 1,047 |
| 2022-09-08 | 1,020 | 1,040 | 1,018 | 1,040 | 106,500 | 1,040 |
| 2022-09-07 | 1,012 | 1,013 | 1,000 | 1,008 | 93,900 | 1,008 |
| 2022-09-06 | 1,000 | 1,017 | 992 | 1,007 | 134,900 | 1,007 |
| 2022-09-05 | 995 | 1,005 | 993 | 1,001 | 86,800 | 1,001 |
| 2022-09-02 | 1,008 | 1,010 | 997 | 1,003 | 109,800 | 1,003 |
| 2022-09-01 | 1,035 | 1,045 | 1,005 | 1,010 | 122,700 | 1,010 |
| 2022-08-31 | 1,065 | 1,066 | 1,044 | 1,045 | 85,800 | 1,045 |
| 2022-08-30 | 1,064 | 1,079 | 1,064 | 1,077 | 54,100 | 1,077 |
| 2022-08-29 | 1,049 | 1,064 | 1,036 | 1,062 | 91,000 | 1,062 |
| 2022-08-26 | 1,059 | 1,072 | 1,056 | 1,072 | 61,200 | 1,072 |
| 2022-08-25 | 1,077 | 1,077 | 1,054 | 1,056 | 79,900 | 1,056 |
| 2022-08-24 | 1,082 | 1,092 | 1,075 | 1,087 | 56,200 | 1,087 |
| 2022-08-23 | 1,087 | 1,098 | 1,075 | 1,082 | 78,700 | 1,082 |
| 2022-08-22 | 1,078 | 1,095 | 1,070 | 1,091 | 77,300 | 1,091 |
| 2022-08-19 | 1,090 | 1,099 | 1,086 | 1,089 | 95,000 | 1,089 |
| 2022-08-18 | 1,080 | 1,092 | 1,077 | 1,082 | 126,500 | 1,082 |
| 2022-08-17 | 1,070 | 1,087 | 1,070 | 1,087 | 97,400 | 1,087 |
| 2022-08-16 | 1,061 | 1,070 | 1,057 | 1,060 | 68,100 | 1,060 |
| 2022-08-15 | 1,067 | 1,069 | 1,055 | 1,060 | 109,500 | 1,060 |
| 2022-08-12 | 1,068 | 1,084 | 1,055 | 1,063 | 138,800 | 1,063 |
| 2022-08-10 | 1,064 | 1,070 | 1,047 | 1,048 | 104,700 | 1,048 |
| 2022-08-09 | 1,049 | 1,064 | 1,042 | 1,044 | 130,800 | 1,044 |
| 2022-08-08 | 1,042 | 1,061 | 1,032 | 1,059 | 157,500 | 1,059 |
| 2022-08-05 | 1,008 | 1,044 | 1,006 | 1,042 | 279,000 | 1,042 |
| 2022-08-04 | 984 | 1,018 | 945 | 1,014 | 593,700 | 1,014 |
| 2022-08-03 | 940 | 943 | 906 | 909 | 158,200 | 909 |
| 2022-08-02 | 941 | 951 | 928 | 933 | 237,700 | 933 |
| 2022-08-01 | 955 | 955 | 934 | 948 | 163,400 | 948 |
| 2022-07-29 | 965 | 970 | 938 | 942 | 195,300 | 942 |
| 2022-07-28 | 933 | 958 | 918 | 958 | 1,260,400 | 958 |
| 2022-07-27 | 945 | 952 | 930 | 939 | 187,000 | 939 |
| 2022-07-26 | 960 | 966 | 936 | 938 | 206,600 | 938 |
| 2022-07-25 | 963 | 970 | 959 | 961 | 148,800 | 961 |
| 2022-07-22 | 955 | 960 | 945 | 959 | 157,500 | 959 |
| 2022-07-21 | 934 | 959 | 934 | 959 | 151,600 | 959 |
| 2022-07-20 | 950 | 956 | 940 | 946 | 160,200 | 946 |
| 2022-07-19 | 942 | 943 | 925 | 933 | 184,600 | 933 |
| 2022-07-15 | 930 | 943 | 927 | 942 | 143,700 | 942 |
| 2022-07-14 | 931 | 936 | 921 | 933 | 174,300 | 933 |
| 2022-07-13 | 941 | 945 | 928 | 931 | 145,700 | 931 |
| 2022-07-12 | 940 | 949 | 924 | 932 | 176,400 | 932 |
| 2022-07-11 | 925 | 945 | 922 | 931 | 233,800 | 931 |
| 2022-07-08 | 887 | 922 | 878 | 916 | 324,500 | 916 |
| 2022-07-07 | 878 | 908 | 875 | 901 | 201,300 | 901 |
| 2022-07-06 | 876 | 884 | 855 | 863 | 161,400 | 863 |
| 2022-07-05 | 896 | 896 | 879 | 891 | 148,800 | 891 |
| 2022-07-04 | 913 | 916 | 889 | 890 | 221,400 | 890 |
| 2022-07-01 | 913 | 925 | 877 | 883 | 190,000 | 883 |
| 2022-06-30 | 895 | 914 | 894 | 909 | 205,700 | 909 |
| 2022-06-29 | 896 | 905 | 878 | 893 | 199,900 | 893 |
| 2022-06-28 | 863 | 910 | 858 | 908 | 271,500 | 908 |
| 2022-06-27 | 855 | 861 | 847 | 860 | 107,900 | 860 |
| 2022-06-24 | 842 | 855 | 837 | 842 | 136,800 | 842 |
| 2022-06-23 | 828 | 843 | 826 | 841 | 96,900 | 841 |
| 2022-06-22 | 840 | 845 | 831 | 831 | 86,900 | 831 |
| 2022-06-21 | 834 | 842 | 824 | 834 | 148,400 | 834 |
| 2022-06-20 | 854 | 854 | 825 | 834 | 126,600 | 834 |
| 2022-06-17 | 830 | 859 | 827 | 852 | 258,400 | 852 |
| 2022-06-16 | 834 | 852 | 834 | 845 | 136,900 | 845 |
| 2022-06-15 | 855 | 855 | 834 | 834 | 159,100 | 834 |
| 2022-06-14 | 843 | 859 | 843 | 848 | 137,900 | 848 |
| 2022-06-13 | 850 | 859 | 838 | 842 | 100,400 | 842 |
| 2022-06-10 | 861 | 879 | 857 | 867 | 127,700 | 867 |
| 2022-06-09 | 869 | 884 | 863 | 868 | 133,100 | 868 |
| 2022-06-08 | 848 | 886 | 844 | 884 | 209,300 | 884 |
| 2022-06-07 | 854 | 861 | 848 | 848 | 108,800 | 848 |
| 2022-06-06 | 828 | 854 | 828 | 854 | 148,600 | 854 |
| 2022-06-03 | 842 | 842 | 833 | 835 | 91,100 | 835 |
| 2022-06-02 | 838 | 849 | 833 | 841 | 111,000 | 841 |
| 2022-06-01 | 820 | 844 | 818 | 844 | 145,700 | 844 |
| 2022-05-31 | 825 | 834 | 812 | 820 | 494,200 | 820 |
| 2022-05-30 | 834 | 839 | 823 | 831 | 212,000 | 831 |
| 2022-05-27 | 833 | 833 | 813 | 823 | 169,200 | 823 |
| 2022-05-26 | 825 | 835 | 822 | 823 | 88,500 | 823 |
| 2022-05-25 | 834 | 840 | 825 | 829 | 100,900 | 829 |
| 2022-05-24 | 840 | 840 | 823 | 823 | 115,300 | 823 |
| 2022-05-23 | 853 | 853 | 838 | 840 | 94,200 | 840 |
| 2022-05-20 | 842 | 851 | 834 | 846 | 121,500 | 846 |
| 2022-05-19 | 841 | 846 | 833 | 842 | 128,500 | 842 |
| 2022-05-18 | 850 | 859 | 843 | 852 | 100,400 | 852 |
| 2022-05-17 | 865 | 880 | 849 | 849 | 154,700 | 849 |
| 2022-05-16 | 885 | 887 | 850 | 850 | 127,400 | 850 |
| 2022-05-13 | 885 | 889 | 839 | 875 | 261,300 | 875 |
| 2022-05-12 | 900 | 926 | 900 | 900 | 140,100 | 900 |
| 2022-05-11 | 898 | 911 | 893 | 905 | 138,300 | 905 |
| 2022-05-10 | 888 | 918 | 886 | 908 | 170,800 | 908 |
| 2022-05-09 | 915 | 926 | 893 | 893 | 122,900 | 893 |
| 2022-05-06 | 905 | 918 | 893 | 910 | 233,500 | 910 |
| 2022-05-02 | 919 | 919 | 894 | 901 | 97,600 | 901 |
| 2022-04-28 | 881 | 931 | 877 | 931 | 204,400 | 931 |
| 2022-04-27 | 865 | 880 | 863 | 873 | 233,900 | 873 |
| 2022-04-26 | 880 | 890 | 878 | 879 | 90,600 | 879 |
| 2022-04-25 | 877 | 887 | 875 | 876 | 136,000 | 876 |
| 2022-04-22 | 893 | 894 | 877 | 889 | 69,100 | 889 |
| 2022-04-21 | 889 | 894 | 883 | 893 | 74,300 | 893 |
| 2022-04-20 | 893 | 902 | 882 | 882 | 117,600 | 882 |
| 2022-04-19 | 852 | 883 | 852 | 877 | 141,900 | 877 |
| 2022-04-18 | 855 | 860 | 843 | 849 | 101,600 | 849 |
| 2022-04-15 | 866 | 871 | 862 | 865 | 46,000 | 865 |
| 2022-04-14 | 868 | 877 | 860 | 866 | 69,700 | 866 |
| 2022-04-13 | 872 | 879 | 867 | 871 | 105,900 | 871 |
| 2022-04-12 | 878 | 890 | 865 | 867 | 101,900 | 867 |
| 2022-04-11 | 891 | 891 | 867 | 878 | 88,100 | 878 |
| 2022-04-08 | 897 | 897 | 872 | 877 | 129,300 | 877 |
| 2022-04-07 | 893 | 896 | 874 | 894 | 138,700 | 894 |
| 2022-04-06 | 910 | 917 | 897 | 900 | 180,900 | 900 |
| 2022-04-05 | 910 | 911 | 894 | 908 | 170,000 | 908 |
| 2022-04-04 | 870 | 905 | 867 | 904 | 226,300 | 904 |
| 2022-04-01 | 841 | 862 | 838 | 862 | 104,900 | 862 |
| 2022-03-31 | 875 | 881 | 849 | 851 | 138,300 | 851 |
| 2022-03-30 | 898 | 899 | 878 | 885 | 121,300 | 885 |
| 2022-03-29 | 876 | 884 | 866 | 884 | 139,000 | 884 |
| 2022-03-28 | 885 | 886 | 874 | 885 | 100,400 | 885 |
| 2022-03-25 | 885 | 885 | 865 | 879 | 119,400 | 879 |
| 2022-03-24 | 878 | 883 | 859 | 878 | 111,800 | 878 |
| 2022-03-23 | 870 | 883 | 867 | 882 | 113,800 | 882 |
| 2022-03-22 | 862 | 878 | 852 | 870 | 178,200 | 870 |
| 2022-03-18 | 853 | 864 | 850 | 864 | 449,900 | 864 |
| 2022-03-17 | 851 | 858 | 842 | 858 | 182,500 | 858 |
| 2022-03-16 | 844 | 846 | 835 | 836 | 122,300 | 836 |
| 2022-03-15 | 829 | 846 | 829 | 839 | 167,000 | 839 |
| 2022-03-14 | 839 | 839 | 820 | 827 | 98,200 | 827 |
| 2022-03-11 | 841 | 842 | 832 | 833 | 97,300 | 833 |
| 2022-03-10 | 845 | 856 | 839 | 856 | 129,400 | 856 |
| 2022-03-09 | 817 | 830 | 815 | 825 | 79,000 | 825 |
| 2022-03-08 | 835 | 838 | 814 | 817 | 87,200 | 817 |
| 2022-03-07 | 838 | 845 | 827 | 833 | 99,300 | 833 |
| 2022-03-04 | 856 | 857 | 843 | 849 | 118,400 | 849 |
| 2022-03-03 | 839 | 859 | 833 | 849 | 124,800 | 849 |
| 2022-03-02 | 849 | 849 | 826 | 827 | 155,900 | 827 |
| 2022-03-01 | 880 | 885 | 859 | 859 | 126,100 | 859 |
| 2022-02-28 | 850 | 869 | 840 | 869 | 224,100 | 869 |
| 2022-02-25 | 844 | 844 | 829 | 841 | 92,200 | 841 |
| 2022-02-24 | 838 | 846 | 827 | 844 | 136,500 | 844 |
| 2022-02-22 | 834 | 844 | 829 | 842 | 86,500 | 842 |
| 2022-02-21 | 846 | 852 | 839 | 845 | 125,900 | 845 |
| 2022-02-18 | 870 | 872 | 851 | 851 | 184,800 | 851 |
| 2022-02-17 | 890 | 893 | 870 | 870 | 126,800 | 870 |
| 2022-02-16 | 900 | 905 | 891 | 898 | 81,800 | 898 |
| 2022-02-15 | 900 | 908 | 886 | 889 | 140,300 | 889 |
| 2022-02-14 | 929 | 929 | 895 | 900 | 200,100 | 900 |
| 2022-02-10 | 914 | 935 | 907 | 927 | 242,400 | 927 |
| 2022-02-09 | 940 | 940 | 890 | 922 | 453,800 | 922 |
| 2022-02-08 | 992 | 999 | 985 | 997 | 63,300 | 997 |
| 2022-02-07 | 983 | 996 | 977 | 996 | 68,500 | 996 |
| 2022-02-04 | 986 | 1,004 | 985 | 998 | 71,500 | 998 |
| 2022-02-03 | 997 | 999 | 970 | 981 | 88,300 | 981 |
| 2022-02-02 | 989 | 997 | 977 | 995 | 82,000 | 995 |
| 2022-02-01 | 1,002 | 1,004 | 989 | 994 | 80,800 | 994 |
| 2022-01-31 | 989 | 1,005 | 981 | 1,000 | 87,700 | 1,000 |
| 2022-01-28 | 982 | 993 | 968 | 993 | 98,900 | 993 |
| 2022-01-27 | 983 | 985 | 956 | 964 | 135,100 | 964 |
| 2022-01-26 | 985 | 991 | 974 | 977 | 64,900 | 977 |
| 2022-01-25 | 974 | 985 | 965 | 985 | 71,000 | 985 |
| 2022-01-24 | 976 | 984 | 967 | 983 | 80,300 | 983 |
| 2022-01-21 | 968 | 974 | 953 | 971 | 68,600 | 971 |
| 2022-01-20 | 959 | 979 | 959 | 965 | 54,200 | 965 |
| 2022-01-19 | 964 | 968 | 954 | 960 | 110,500 | 960 |
| 2022-01-18 | 997 | 997 | 971 | 973 | 58,800 | 973 |
| 2022-01-17 | 990 | 1,002 | 986 | 991 | 48,800 | 991 |
| 2022-01-14 | 1,013 | 1,013 | 984 | 995 | 80,800 | 995 |
| 2022-01-13 | 1,007 | 1,015 | 997 | 1,005 | 90,700 | 1,005 |
| 2022-01-12 | 1,004 | 1,015 | 995 | 1,011 | 69,100 | 1,011 |
| 2022-01-11 | 1,023 | 1,023 | 987 | 992 | 96,200 | 992 |
| 2022-01-07 | 1,015 | 1,023 | 1,006 | 1,012 | 132,900 | 1,012 |
| 2022-01-06 | 1,014 | 1,019 | 1,005 | 1,007 | 87,100 | 1,007 |
| 2022-01-05 | 1,016 | 1,019 | 1,002 | 1,015 | 140,000 | 1,015 |
| 2022-01-04 | 993 | 1,013 | 988 | 1,010 | 120,500 | 1,010 |
分割・併合履歴 ： なし