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 |
|---|---|---|---|---|---|
| 2001/12/27 | 266 | 266 | 265 | 265 | 11,000 |
| 2001/12/25 | 255 | 255 | 255 | 255 | 5,000 |
| 2001/12/18 | 279 | 279 | 279 | 279 | 8,000 |
| 2001/12/13 | 284 | 284 | 284 | 284 | 18,000 |
| 2001/12/12 | 276 | 276 | 276 | 276 | 8,000 |
| 2001/12/10 | 260 | 260 | 260 | 260 | 2,000 |
| 2001/12/06 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/12/04 | 275 | 275 | 275 | 275 | 3,000 |
| 2001/11/29 | 275 | 275 | 275 | 275 | 10,000 |
| 2001/11/27 | 259 | 259 | 259 | 259 | 1,000 |
| 2001/11/22 | 251 | 251 | 250 | 250 | 16,000 |
| 2001/11/21 | 256 | 256 | 250 | 250 | 34,000 |
| 2001/11/20 | 255 | 255 | 255 | 255 | 1,000 |
| 2001/11/16 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/11/12 | 260 | 260 | 260 | 260 | 3,000 |
| 2001/11/09 | 260 | 260 | 260 | 260 | 5,000 |
| 2001/11/08 | 260 | 260 | 260 | 260 | 5,000 |
| 2001/11/05 | 260 | 260 | 260 | 260 | 3,000 |
| 2001/11/02 | 260 | 260 | 260 | 260 | 14,000 |
| 2001/11/01 | 260 | 260 | 260 | 260 | 4,000 |
| 2001/10/31 | 260 | 260 | 260 | 260 | 4,000 |
| 2001/10/30 | 263 | 263 | 263 | 263 | 8,000 |
| 2001/10/29 | 265 | 265 | 260 | 260 | 19,000 |
| 2001/10/26 | 263 | 265 | 263 | 265 | 12,000 |
| 2001/10/25 | 263 | 263 | 263 | 263 | 3,000 |
| 2001/10/22 | 263 | 263 | 263 | 263 | 3,000 |
| 2001/10/18 | 265 | 265 | 265 | 265 | 1,000 |
| 2001/10/17 | 260 | 260 | 260 | 260 | 14,000 |
| 2001/10/16 | 261 | 261 | 261 | 261 | 1,000 |
| 2001/10/11 | 264 | 264 | 261 | 261 | 4,000 |
| 2001/10/09 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/10/04 | 258 | 260 | 258 | 260 | 2,000 |
| 2001/10/03 | 277 | 277 | 257 | 257 | 3,000 |
| 2001/10/02 | 277 | 277 | 277 | 277 | 3,000 |
| 2001/09/28 | 255 | 256 | 255 | 256 | 50,000 |
| 2001/09/27 | 256 | 256 | 255 | 255 | 13,000 |
| 2001/09/26 | 265 | 265 | 256 | 256 | 2,000 |
| 2001/09/21 | 260 | 260 | 255 | 255 | 6,000 |
| 2001/09/19 | 270 | 279 | 270 | 279 | 3,000 |
| 2001/09/11 | 299 | 299 | 299 | 299 | 18,000 |
| 2001/09/10 | 300 | 300 | 300 | 300 | 2,000 |
| 2001/09/04 | 300 | 300 | 300 | 300 | 2,000 |
| 2001/08/28 | 299 | 299 | 299 | 299 | 3,000 |
| 2001/08/27 | 300 | 300 | 300 | 300 | 8,000 |
| 2001/08/21 | 300 | 300 | 300 | 300 | 1,000 |
| 2001/08/20 | 315 | 315 | 300 | 300 | 2,000 |
| 2001/08/15 | 300 | 300 | 300 | 300 | 1,000 |
| 2001/08/10 | 308 | 308 | 308 | 308 | 2,000 |
| 2001/08/08 | 300 | 310 | 300 | 310 | 12,000 |
| 2001/08/07 | 315 | 315 | 300 | 300 | 2,000 |
| 2001/08/03 | 308 | 310 | 308 | 308 | 5,000 |
| 2001/08/02 | 308 | 313 | 308 | 308 | 6,000 |
| 2001/07/31 | 277 | 277 | 277 | 277 | 1,000 |
| 2001/07/27 | 266 | 266 | 266 | 266 | 26,000 |
| 2001/07/23 | 265 | 265 | 265 | 265 | 1,000 |
| 2001/07/18 | 330 | 330 | 280 | 280 | 6,000 |
| 2001/07/17 | 300 | 300 | 300 | 300 | 3,000 |
| 2001/07/16 | 300 | 300 | 300 | 300 | 5,000 |
| 2001/07/13 | 300 | 300 | 300 | 300 | 8,000 |
| 2001/07/12 | 300 | 300 | 290 | 290 | 16,000 |
| 2001/07/10 | 299 | 299 | 299 | 299 | 2,000 |
| 2001/07/06 | 291 | 291 | 291 | 291 | 2,000 |
| 2001/07/05 | 291 | 291 | 291 | 291 | 4,000 |
| 2001/07/03 | 291 | 291 | 291 | 291 | 6,000 |
| 2001/07/02 | 291 | 291 | 291 | 291 | 2,000 |
| 2001/06/29 | 291 | 291 | 291 | 291 | 3,000 |
| 2001/06/28 | 296 | 296 | 296 | 296 | 4,000 |
| 2001/06/27 | 296 | 296 | 296 | 296 | 2,000 |
| 2001/06/26 | 296 | 296 | 296 | 296 | 4,000 |
| 2001/06/22 | 296 | 296 | 296 | 296 | 4,000 |
| 2001/06/20 | 288 | 288 | 288 | 288 | 10,000 |
| 2001/06/18 | 280 | 280 | 280 | 280 | 10,000 |
| 2001/06/12 | 280 | 280 | 280 | 280 | 2,000 |
| 2001/06/08 | 279 | 279 | 279 | 279 | 11,000 |
| 2001/06/04 | 281 | 281 | 281 | 281 | 4,000 |
| 2001/05/29 | 260 | 260 | 260 | 260 | 5,000 |
| 2001/05/28 | 260 | 260 | 260 | 260 | 8,000 |
| 2001/05/25 | 265 | 265 | 265 | 265 | 2,000 |
| 2001/05/22 | 270 | 270 | 270 | 270 | 2,000 |
| 2001/05/18 | 275 | 275 | 275 | 275 | 2,000 |
| 2001/05/14 | 275 | 275 | 275 | 275 | 3,000 |
| 2001/05/10 | 280 | 280 | 280 | 280 | 3,000 |
| 2001/05/08 | 280 | 280 | 280 | 280 | 1,000 |
| 2001/05/07 | 275 | 275 | 275 | 275 | 2,000 |
| 2001/05/02 | 275 | 275 | 270 | 270 | 6,000 |
| 2001/05/01 | 270 | 270 | 270 | 270 | 4,000 |
| 2001/04/27 | 260 | 270 | 260 | 270 | 8,000 |
| 2001/04/25 | 275 | 275 | 245 | 245 | 13,000 |
| 2001/04/13 | 275 | 275 | 275 | 275 | 12,000 |
| 2001/04/11 | 275 | 275 | 275 | 275 | 7,000 |
| 2001/04/10 | 275 | 275 | 275 | 275 | 1,000 |
| 2001/04/04 | 275 | 275 | 275 | 275 | 1,000 |
| 2001/04/03 | 275 | 275 | 275 | 275 | 3,000 |
| 2001/03/30 | 276 | 276 | 276 | 276 | 5,000 |
| 2001/03/29 | 276 | 276 | 276 | 276 | 5,000 |
| 2001/03/28 | 276 | 276 | 276 | 276 | 3,000 |
| 2001/03/21 | 258 | 258 | 258 | 258 | 1,000 |
| 2001/03/16 | 258 | 258 | 258 | 258 | 2,000 |
| 2001/03/14 | 250 | 250 | 250 | 250 | 2,000 |
| 2001/03/13 | 245 | 245 | 245 | 245 | 6,000 |
| 2001/03/12 | 325 | 325 | 325 | 325 | 14,000 |
| 2001/03/07 | 250 | 250 | 240 | 240 | 22,000 |
| 2001/03/06 | 249 | 249 | 249 | 249 | 1,000 |
| 2001/03/05 | 250 | 250 | 250 | 250 | 4,000 |
| 2001/03/02 | 250 | 250 | 250 | 250 | 7,000 |
| 2001/02/27 | 240 | 240 | 240 | 240 | 5,000 |
| 2001/02/26 | 240 | 240 | 240 | 240 | 20,000 |
| 2001/02/21 | 240 | 240 | 240 | 240 | 10,000 |
| 2001/02/20 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/02/19 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/02/16 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/02/15 | 250 | 250 | 250 | 250 | 3,000 |
| 2001/02/14 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/02/13 | 250 | 250 | 250 | 250 | 7,000 |
| 2001/02/06 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/02/05 | 255 | 255 | 255 | 255 | 1,000 |
| 2001/02/02 | 261 | 261 | 261 | 261 | 3,000 |
| 2001/01/31 | 256 | 256 | 256 | 256 | 1,000 |
| 2001/01/30 | 256 | 256 | 256 | 256 | 4,000 |
| 2001/01/29 | 256 | 256 | 256 | 256 | 9,000 |
| 2001/01/23 | 255 | 255 | 255 | 255 | 1,000 |
| 2001/01/18 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/01/16 | 268 | 268 | 268 | 268 | 26,000 |
| 2001/01/10 | 267 | 267 | 267 | 267 | 3,000 |
| 2001/01/05 | 267 | 267 | 267 | 267 | 3,000 |