[9543 東証1部] 静岡ガス 日足 時系列データ

[9543 東証1部] 静岡ガス (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-21893.00898.00888.00892.008750078164200
2017-09-20887.00892.00885.00891.008700077303800
2017-09-19882.00897.00877.00897.00148100131537800
2017-09-15875.00884.00865.00882.00198800174233000
2017-09-14868.00876.00867.00871.006640057828500
2017-09-13869.00873.00865.00869.007480065044500
2017-09-12885.00885.00869.00869.008340072825000
2017-09-11874.00883.00867.00871.008960078278600
2017-09-08867.00875.00860.00862.00177000153367100
2017-09-07875.00875.00860.00867.008670075110600
2017-09-06859.00860.00853.00860.0011200095933400
2017-09-05871.00871.00859.00860.0010690092241100
2017-09-04881.00883.00864.00867.007460064930800
2017-09-01880.00886.00872.00883.00132800116698000
2017-08-31874.00880.00867.00873.007460065030300
2017-08-30861.00873.00856.00873.009630083538800
2017-08-29863.00867.00854.00860.00126400108587200
2017-08-28861.00868.00852.00868.00135600116636300
2017-08-25864.00864.00851.00858.00130800112069500
2017-08-24848.00861.00847.00854.0011640099358800
2017-08-23860.00867.00847.00850.0010390088642500
2017-08-22851.00857.00847.00852.0010000085279700
2017-08-21851.00858.00847.00857.006850058510100
2017-08-18846.00857.00844.00853.00227700193669400
2017-08-17846.00864.00844.00858.00181500155389800
2017-08-16841.00849.00835.00846.0010000084510300
2017-08-15853.00853.00840.00841.0011280095216000
2017-08-14844.00852.00841.00843.00187200158358400
2017-08-10876.00878.00858.00860.0010250088483400
2017-08-09860.00869.00855.00862.00250400215486400
2017-08-08898.00898.00881.00887.00153100135736600
2017-08-07890.00908.00889.00895.00217900195025200
2017-08-04875.00884.00873.00884.00191400168536500
2017-08-03849.00874.00849.00868.00252100218758700
2017-08-02855.00867.00849.00857.00183900157578100
2017-08-01819.00850.00808.00850.00226900191213800
2017-07-31825.00839.00810.00834.00297300247090400
2017-07-28803.00832.00799.00832.00497300410594000
2017-07-27795.00811.00792.00803.00156100125246700
2017-07-26788.00799.00788.00796.0012250097209200
2017-07-25786.00789.00783.00787.009170072101600
2017-07-24768.00790.00767.00788.00152700119224500
2017-07-21780.00784.00775.00782.0010070078564500
2017-07-20758.00782.00758.00782.00177600137461700
2017-07-19752.00753.00741.00752.00157900117896900
2017-07-18752.00755.00745.00750.009890074062400
2017-07-14756.00759.00752.00755.0010960082708800
2017-07-13757.00760.00751.00755.0010940082563300
2017-07-12758.00760.00751.00752.0011080083545200
2017-07-11755.00763.00751.00760.0010710081288400
2017-07-10769.00769.00753.00754.00222800169152700
2017-07-07772.00782.00767.00772.00179800139119400
2017-07-06774.00785.00773.00778.00147200114771300
2017-07-05774.00778.00764.00778.00130900101036000
2017-07-04765.00777.00765.00777.00152500118087600
2017-07-03753.00768.00749.00763.00217500165527500
2017-06-30746.00749.00741.00748.00135900101367100
2017-06-29747.00751.00738.00749.009900073910400
2017-06-28736.00747.00736.00740.008880065853700
2017-06-27746.00746.00740.00745.008710064751200
2017-06-26745.00748.00742.00744.004980037052600
2017-06-23743.00747.00739.00747.008580063818700
2017-06-22745.00745.00740.00741.0010120075127600
2017-06-21748.00752.00739.00739.009580071331500
2017-06-20752.00756.00750.00751.009920074573500
2017-06-19750.00755.00749.00751.00151600114051400
2017-06-16755.00756.00743.00746.00154800115692300
2017-06-15753.00758.00749.00753.009760073548000
2017-06-14751.00761.00748.00754.008860067036700
2017-06-13747.00758.00742.00752.00136100102555900
2017-06-12738.00747.00737.00742.0011550085709400
2017-06-09738.00748.00735.00737.00198100146545200
2017-06-08761.00763.00750.00751.00176400133390700
2017-06-07773.00777.00760.00763.00208100159139800
2017-06-06792.00793.00776.00777.0010340080833900
2017-06-05785.00786.00778.00785.0011570090608300
2017-06-02787.00797.00783.00795.0012100095851100
2017-06-01766.00786.00766.00785.009700075736200
2017-05-31773.00773.00762.00766.0011740089995300
2017-05-30771.00776.00768.00770.004220032542600
2017-05-29775.00776.00772.00772.004370033825900
2017-05-26784.00784.00773.00775.007850061029700
2017-05-25774.00787.00772.00785.009010070502300
2017-05-24777.00779.00773.00776.007670059452800
2017-05-23768.00776.00766.00773.009700075001400
2017-05-22763.00774.00760.00771.009680074327300
2017-05-19767.00769.00760.00766.007980061033600
2017-05-18767.00777.00767.00773.0010110078239800
2017-05-17760.00777.00759.00774.0010170078454600
2017-05-16768.00768.00757.00760.00211400160868800
2017-05-15757.00767.00756.00763.00166500127132300
2017-05-12766.00769.00759.00761.00166700127214100
2017-05-11766.00778.00766.00771.00152400117655100
2017-05-10776.00779.00769.00773.00131900102154500
2017-05-09762.00777.00762.00770.00170000131126200
2017-05-08760.00775.00755.00768.00285600218909900
2017-05-02748.00752.00746.00749.008970067245400
2017-05-01752.00755.00746.00746.009790073227800
2017-04-28755.00764.00755.00757.007340055563000
2017-04-27764.00765.00755.00759.008880067435100
2017-04-26770.00770.00757.00765.006590050257500
2017-04-25759.00766.00750.00764.008320063294100
2017-04-24760.00765.00753.00759.007280055278500
2017-04-21742.00751.00737.00750.007820058322000
2017-04-20747.00751.00739.00740.007560056186500
2017-04-19745.00754.00745.00749.009740073091100
2017-04-18761.00762.00746.00750.006040045392600
2017-04-17734.00759.00734.00757.0011380085406500
2017-04-14755.00755.00730.00732.009410069432800
2017-04-13746.00756.00742.00753.009650072522800
2017-04-12744.00754.00740.00751.007920059322500
2017-04-11747.00753.00742.00751.007990059884800
2017-04-10761.00761.00749.00754.006770051113900
2017-04-07745.00754.00744.00749.008450063307100
2017-04-06757.00757.00737.00738.009240068704600
2017-04-05757.00768.00754.00757.006690050809500
2017-04-04767.00768.00758.00762.008300063305600
2017-04-03759.00773.00748.00767.0010870082946600
2017-03-31778.00778.00755.00755.00216800165339400
2017-03-30783.00790.00764.00768.00184100142853700
2017-03-29788.00790.00780.00789.00189400148951800
2017-03-28772.00786.00772.00784.00276100215587600
2017-03-27768.00782.00756.00771.00253100194756500
2017-03-24754.00766.00749.00766.00179200136280800
2017-03-23737.00754.00737.00754.00144900108660000
2017-03-22734.00745.00728.00729.00149600109946000
2017-03-21733.00745.00733.00742.00140000103664800
2017-03-17730.00734.00727.00733.00162400118545800
2017-03-16721.00733.00721.00731.0013140095727800
2017-03-15723.00727.00722.00726.0010470075929600
2017-03-14737.00737.00725.00725.008760063925300
2017-03-13727.00739.00727.00733.009220067617100
2017-03-10744.00744.00721.00725.00208500152627100
2017-03-09729.00731.00726.00729.007950057901800
2017-03-08723.00728.00716.00727.00139700101165200
2017-03-07724.00728.00719.00724.0010980079563400
2017-03-06728.00728.00716.00725.0012320089128500
2017-03-03723.00730.00723.00727.0010160073795900
2017-03-02726.00727.00715.00723.0011470082707500
2017-03-01714.00722.00711.00717.0012340088415200
2017-02-28718.00725.00712.00712.00166900119843000
2017-02-27715.00720.00707.00713.0013760098068100
2017-02-24709.00720.00709.00715.0011420081706900
2017-02-23714.00720.00708.00712.00285900203727400
2017-02-22717.00720.00709.00712.00302500216068600
2017-02-21721.00734.00721.00727.008420061383400
2017-02-20716.00724.00714.00721.0011170080442000
2017-02-17717.00721.00712.00716.0010960078494400
2017-02-16721.00732.00717.00717.00158100114344200
2017-02-15725.00728.00718.00720.00229500165747200
2017-02-14739.00747.00725.00725.00193300142245900
2017-02-13737.00740.00732.00737.00184000135571100
2017-02-10727.00735.00722.00731.00221100161576000
2017-02-09700.00721.00700.00719.00166100118190600
2017-02-08726.00730.00714.00722.0011170080503900
2017-02-07723.00731.00720.00722.0011430082730800
2017-02-06743.00744.00725.00729.0012080088265000
2017-02-03726.00738.00723.00735.009020066060600
2017-02-02745.00745.00723.00726.0010900079519900
2017-02-01728.00746.00728.00742.0010940080612500
2017-01-31738.00738.00728.00732.00156800114972300
2017-01-30751.00751.00739.00750.0010440077757300
2017-01-27758.00761.00742.00749.00146400109848700
2017-01-26761.00762.00742.00757.00183900138440700
2017-01-25743.00758.00733.00755.00355200264378400
2017-01-24780.00784.00772.00773.005660043885800
2017-01-23780.00792.00777.00786.006490051029200
2017-01-20790.00790.00781.00783.007160056179500
2017-01-19798.00804.00788.00793.006770053794100
2017-01-18790.00791.00779.00787.006500050979600
2017-01-17809.00809.00787.00790.005690045118600
2017-01-16816.00818.00801.00804.004690037809400
2017-01-13798.00817.00798.00812.005720046364000
2017-01-12805.00809.00790.00799.0011400091025100
2017-01-11817.00818.00810.00813.007450060632800
2017-01-10823.00826.00804.00809.00158800129023300
2017-01-06837.00837.00827.00832.005050041980100
2017-01-05859.00860.00834.00840.005450045854300
2017-01-04834.00858.00834.00856.00147500125456300
2016-12-30825.00829.00818.00825.007290060050700
2016-12-29842.00842.00824.00833.008860073772400
2016-12-28836.00851.00834.00844.006260052838800
2016-12-27844.00853.00834.00840.006800057236900
2016-12-26855.00856.00845.00847.005950050525700
2016-12-22860.00864.00849.00854.00132600113362300
2016-12-21854.00859.00843.00847.0010330087711400
2016-12-20847.00856.00843.00853.0010140086465600
2016-12-19846.00851.00840.00851.0010700090710200
2016-12-16839.00850.00836.00850.00169000142953900
2016-12-15824.00833.00821.00824.0010870089836600
2016-12-14830.00843.00828.00828.00154900129145500
2016-12-13808.00829.00806.00827.00184300151548700
2016-12-12804.00812.00800.00809.00182600147349800
2016-12-09800.00802.00791.00799.00208700166626500
2016-12-08790.00800.00789.00798.00298700237456500
2016-12-07785.00791.00774.00782.00244400191462900
2016-12-06780.00800.00779.00793.00178500141387200
2016-12-05777.00785.00769.00773.0011960092691400
2016-12-02801.00804.00783.00785.00154200121764700
2016-12-01791.00818.00786.00810.00137100110436900
2016-11-30789.00793.00783.00788.00177200139601400
2016-11-29802.00807.00784.00789.00171500135521900
2016-11-28790.00810.00787.00809.008880071138200
2016-11-25790.00800.00783.00800.0011810093850800
2016-11-24806.00806.00788.00793.003630028836400
2016-11-22789.00800.00788.00793.007230057353900
2016-11-21812.00814.00789.00791.009890078832100
2016-11-18795.00804.00788.00802.0012480099763000
2016-11-17780.00793.00774.00784.00139900109438500
2016-11-16799.00799.00781.00789.009570075410400
2016-11-15800.00801.00781.00784.008290065229900
2016-11-14799.00807.00797.00802.008900071315400
2016-11-11830.00830.00778.00786.00157900125395700
2016-11-10785.00826.00785.00822.00231600188689400
2016-11-09823.00829.00768.00774.00135800107966500
2016-11-08819.00829.00816.00822.008240067611500
2016-11-07824.00829.00812.00822.0010990090367100
2016-11-04816.00819.00801.00813.007340059605400
2016-11-02823.00828.00814.00824.00148100121685100
2016-11-01822.00835.00817.00834.007360061136400
2016-10-31825.00835.00821.00825.008550070628600
2016-10-28830.00834.00818.00833.00167300138852900
2016-10-27827.00839.00826.00830.008570071172600
2016-10-26822.00833.00820.00830.008950074126700
2016-10-25810.00824.00810.00822.006280051475300
2016-10-24817.00817.00811.00816.005030040993700
2016-10-21825.00825.00811.00817.006440052610700
2016-10-20814.00823.00813.00821.006740055178100
2016-10-19816.00824.00810.00813.007670062521600
2016-10-18803.00827.00803.00826.0011420093680400
2016-10-17800.00816.00798.00813.009140073940500
2016-10-14801.00807.00798.00806.0010770086709300
2016-10-13791.00802.00790.00801.008250065839400
2016-10-12787.00792.00780.00784.008010062896800
2016-10-11797.00801.00792.00798.003370026856800
2016-10-07800.00802.00786.00791.007040055771900
2016-10-06802.00808.00796.00805.008160065536300
2016-10-05798.00800.00788.00798.00127600101443100
2016-10-04799.00801.00782.00799.0010880086449800
2016-10-03810.00819.00795.00799.0011610093132800
2016-09-30791.00812.00787.00795.00153600122573100
2016-09-29820.00826.00809.00817.006560053639600
2016-09-28810.00821.00794.00820.00129300104726500
2016-09-27796.00825.00796.00825.00206200167577600
2016-09-26812.00815.00799.00800.00127300102660400
2016-09-23791.00811.00774.00810.00248500198986700
2016-09-21792.00792.00767.00784.00190600148776000
2016-09-20770.00808.00770.00795.00242200192587300
2016-09-16767.00782.00766.00781.00162300125934700
2016-09-15756.00770.00754.00762.009120069482500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog