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