広島ガス(9535)の株価時系列情報
広島ガス(9535)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 267 | 267 | 267 | 267 | 2,000 |
2000/12/28 | 267 | 267 | 267 | 267 | 4,000 |
2000/12/27 | 267 | 267 | 267 | 267 | 4,000 |
2000/12/26 | 267 | 267 | 267 | 267 | 3,000 |
2000/12/22 | 267 | 267 | 267 | 267 | 18,000 |
2000/12/21 | 267 | 267 | 267 | 267 | 10,000 |
2000/12/20 | 267 | 267 | 267 | 267 | 1,000 |
2000/12/18 | 259 | 259 | 259 | 259 | 1,000 |
2000/12/14 | 251 | 251 | 251 | 251 | 4,000 |
2000/12/13 | 251 | 251 | 251 | 251 | 4,000 |
2000/12/11 | 241 | 241 | 241 | 241 | 1,000 |
2000/12/06 | 241 | 241 | 241 | 241 | 1,000 |
2000/12/04 | 260 | 260 | 260 | 260 | 3,000 |
2000/12/01 | 258 | 258 | 258 | 258 | 1,000 |
2000/11/30 | 243 | 243 | 243 | 243 | 9,000 |
2000/11/29 | 270 | 270 | 270 | 270 | 9,000 |
2000/11/28 | 243 | 243 | 243 | 243 | 6,000 |
2000/11/27 | 243 | 243 | 243 | 243 | 10,000 |
2000/11/24 | 243 | 243 | 243 | 243 | 1,000 |
2000/11/20 | 270 | 270 | 270 | 270 | 1,000 |
2000/11/17 | 270 | 270 | 241 | 241 | 3,000 |
2000/11/13 | 253 | 253 | 253 | 253 | 1,000 |
2000/11/07 | 241 | 241 | 241 | 241 | 1,000 |
2000/11/06 | 289 | 289 | 289 | 289 | 2,000 |
2000/11/02 | 298 | 298 | 298 | 298 | 3,000 |
2000/11/01 | 258 | 258 | 258 | 258 | 3,000 |
2000/10/30 | 250 | 250 | 250 | 250 | 1,000 |
2000/10/27 | 250 | 250 | 250 | 250 | 7,000 |
2000/10/26 | 250 | 250 | 250 | 250 | 1,000 |
2000/10/24 | 240 | 240 | 240 | 240 | 3,000 |
2000/10/12 | 250 | 250 | 250 | 250 | 2,000 |
2000/10/10 | 250 | 250 | 250 | 250 | 1,000 |
2000/10/05 | 250 | 250 | 250 | 250 | 3,000 |
2000/10/04 | 251 | 251 | 251 | 251 | 6,000 |
2000/10/03 | 249 | 251 | 249 | 251 | 4,000 |
2000/10/02 | 248 | 248 | 248 | 248 | 1,000 |
2000/09/29 | 247 | 247 | 247 | 247 | 4,000 |
2000/09/27 | 238 | 238 | 238 | 238 | 2,000 |
2000/09/26 | 239 | 239 | 238 | 238 | 8,000 |
2000/09/22 | 240 | 240 | 239 | 239 | 11,000 |
2000/09/20 | 240 | 240 | 240 | 240 | 1,000 |
2000/09/18 | 239 | 240 | 239 | 239 | 4,000 |
2000/09/12 | 245 | 245 | 245 | 245 | 3,000 |
2000/09/07 | 236 | 236 | 235 | 235 | 6,000 |
2000/09/06 | 235 | 240 | 235 | 240 | 26,000 |
2000/09/05 | 238 | 238 | 238 | 238 | 3,000 |
2000/09/04 | 238 | 238 | 238 | 238 | 4,000 |
2000/09/01 | 238 | 238 | 238 | 238 | 4,000 |
2000/08/31 | 238 | 238 | 238 | 238 | 5,000 |
2000/08/30 | 238 | 238 | 238 | 238 | 8,000 |
2000/08/28 | 227 | 227 | 227 | 227 | 1,000 |
2000/08/23 | 222 | 222 | 222 | 222 | 1,000 |
2000/08/21 | 220 | 220 | 220 | 220 | 1,000 |
2000/08/18 | 219 | 219 | 219 | 219 | 3,000 |
2000/08/17 | 230 | 230 | 214 | 214 | 41,000 |
2000/08/16 | 229 | 229 | 218 | 218 | 21,000 |
2000/08/15 | 225 | 226 | 215 | 224 | 58,000 |
2000/08/14 | 231 | 231 | 224 | 224 | 51,000 |
2000/08/11 | 260 | 260 | 230 | 230 | 27,000 |
2000/08/08 | 260 | 260 | 260 | 260 | 1,000 |
2000/08/07 | 260 | 260 | 260 | 260 | 1,000 |
2000/08/04 | 260 | 260 | 260 | 260 | 1,000 |
2000/08/02 | 260 | 260 | 260 | 260 | 6,000 |
2000/07/28 | 250 | 250 | 250 | 250 | 3,000 |
2000/07/27 | 250 | 250 | 250 | 250 | 4,000 |
2000/07/26 | 250 | 250 | 250 | 250 | 6,000 |
2000/07/25 | 250 | 250 | 250 | 250 | 2,000 |
2000/07/19 | 280 | 280 | 280 | 280 | 1,000 |
2000/07/18 | 280 | 280 | 280 | 280 | 6,000 |
2000/07/17 | 280 | 280 | 280 | 280 | 14,000 |
2000/07/14 | 280 | 280 | 280 | 280 | 4,000 |
2000/07/13 | 280 | 280 | 280 | 280 | 4,000 |
2000/07/11 | 280 | 280 | 280 | 280 | 2,000 |
2000/07/10 | 280 | 280 | 280 | 280 | 1,000 |
2000/07/07 | 284 | 284 | 245 | 245 | 5,000 |
2000/07/06 | 284 | 284 | 284 | 284 | 7,000 |
2000/07/05 | 285 | 285 | 284 | 284 | 34,000 |
2000/07/04 | 285 | 285 | 285 | 285 | 3,000 |
2000/07/03 | 275 | 275 | 275 | 275 | 1,000 |
2000/06/29 | 251 | 260 | 251 | 260 | 2,000 |
2000/06/27 | 243 | 243 | 243 | 243 | 1,000 |
2000/06/23 | 235 | 235 | 235 | 235 | 1,000 |
2000/06/22 | 230 | 238 | 230 | 230 | 8,000 |
2000/06/21 | 250 | 250 | 250 | 250 | 10,000 |
2000/06/20 | 260 | 260 | 250 | 250 | 13,000 |
2000/06/19 | 250 | 250 | 250 | 250 | 10,000 |
2000/06/13 | 250 | 250 | 250 | 250 | 10,000 |
2000/06/12 | 250 | 250 | 250 | 250 | 3,000 |
2000/06/09 | 250 | 250 | 250 | 250 | 1,000 |
2000/06/08 | 250 | 250 | 250 | 250 | 2,000 |
2000/06/07 | 235 | 235 | 225 | 225 | 6,000 |
2000/06/06 | 250 | 250 | 250 | 250 | 2,000 |
2000/06/05 | 250 | 250 | 250 | 250 | 4,000 |
2000/06/02 | 290 | 290 | 290 | 290 | 3,000 |
2000/06/01 | 250 | 250 | 250 | 250 | 1,000 |
2000/05/31 | 250 | 250 | 250 | 250 | 6,000 |
2000/05/30 | 250 | 250 | 250 | 250 | 4,000 |
2000/05/29 | 250 | 250 | 250 | 250 | 1,000 |
2000/05/26 | 250 | 250 | 250 | 250 | 4,000 |
2000/05/18 | 250 | 250 | 250 | 250 | 3,000 |
2000/05/12 | 250 | 250 | 250 | 250 | 2,000 |
2000/05/11 | 253 | 253 | 253 | 253 | 3,000 |
2000/05/02 | 240 | 240 | 235 | 235 | 15,000 |
2000/05/01 | 233 | 235 | 233 | 235 | 7,000 |
2000/04/28 | 237 | 237 | 233 | 233 | 2,000 |
2000/04/26 | 225 | 225 | 225 | 225 | 9,000 |
2000/04/25 | 220 | 225 | 220 | 225 | 79,000 |
2000/04/24 | 220 | 220 | 220 | 220 | 4,000 |
2000/04/19 | 240 | 240 | 240 | 240 | 1,000 |
2000/04/18 | 220 | 220 | 220 | 220 | 6,000 |
2000/04/12 | 231 | 231 | 231 | 231 | 1,000 |
2000/04/11 | 226 | 231 | 226 | 231 | 5,000 |
2000/04/07 | 218 | 218 | 218 | 218 | 3,000 |
2000/04/06 | 242 | 242 | 217 | 217 | 4,000 |
2000/04/04 | 250 | 250 | 250 | 250 | 6,000 |
2000/04/03 | 250 | 250 | 250 | 250 | 1,000 |
2000/03/31 | 252 | 252 | 252 | 252 | 1,000 |
2000/03/29 | 260 | 260 | 260 | 260 | 2,000 |
2000/03/28 | 260 | 260 | 260 | 260 | 4,000 |
2000/03/27 | 260 | 260 | 260 | 260 | 8,000 |
2000/03/23 | 260 | 260 | 260 | 260 | 3,000 |
2000/03/22 | 260 | 260 | 260 | 260 | 3,000 |
2000/03/21 | 280 | 280 | 260 | 260 | 6,000 |
2000/03/17 | 260 | 260 | 260 | 260 | 4,000 |
2000/03/16 | 260 | 260 | 260 | 260 | 2,000 |
2000/03/15 | 258 | 258 | 258 | 258 | 1,000 |
2000/03/14 | 288 | 288 | 288 | 288 | 3,000 |
2000/03/10 | 281 | 281 | 280 | 280 | 2,000 |
2000/03/09 | 255 | 255 | 255 | 255 | 2,000 |
2000/03/08 | 315 | 315 | 315 | 315 | 1,000 |
2000/03/07 | 315 | 315 | 315 | 315 | 4,000 |
2000/03/06 | 315 | 315 | 315 | 315 | 4,000 |
2000/03/03 | 316 | 316 | 315 | 315 | 17,000 |
2000/03/02 | 316 | 316 | 315 | 315 | 23,000 |
2000/03/01 | 310 | 315 | 310 | 315 | 36,000 |