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 |
---|---|---|---|---|---|
2002/12/30 | 238 | 238 | 238 | 238 | 8,000 |
2002/12/27 | 230 | 230 | 230 | 230 | 27,000 |
2002/12/25 | 230 | 230 | 216 | 216 | 3,000 |
2002/12/24 | 215 | 215 | 215 | 215 | 4,000 |
2002/12/20 | 215 | 235 | 215 | 215 | 127,000 |
2002/12/19 | 218 | 218 | 215 | 215 | 52,000 |
2002/12/18 | 220 | 220 | 220 | 220 | 11,000 |
2002/12/17 | 224 | 224 | 224 | 224 | 2,000 |
2002/12/16 | 225 | 225 | 225 | 225 | 1,000 |
2002/12/12 | 233 | 235 | 233 | 235 | 5,000 |
2002/12/11 | 235 | 235 | 235 | 235 | 39,000 |
2002/12/10 | 227 | 227 | 227 | 227 | 1,000 |
2002/12/09 | 225 | 225 | 219 | 219 | 6,000 |
2002/12/06 | 235 | 240 | 218 | 219 | 28,000 |
2002/12/05 | 235 | 235 | 235 | 235 | 1,000 |
2002/12/04 | 231 | 235 | 231 | 235 | 4,000 |
2002/12/03 | 239 | 239 | 226 | 226 | 4,000 |
2002/11/29 | 233 | 233 | 221 | 221 | 7,000 |
2002/11/28 | 233 | 235 | 233 | 233 | 6,000 |
2002/11/27 | 232 | 233 | 232 | 233 | 18,000 |
2002/11/26 | 250 | 250 | 231 | 232 | 18,000 |
2002/11/25 | 245 | 250 | 245 | 250 | 5,000 |
2002/11/20 | 245 | 245 | 245 | 245 | 1,000 |
2002/11/14 | 255 | 255 | 255 | 255 | 5,000 |
2002/11/12 | 255 | 255 | 255 | 255 | 78,000 |
2002/11/11 | 251 | 256 | 251 | 256 | 4,000 |
2002/11/07 | 250 | 250 | 250 | 250 | 1,000 |
2002/11/06 | 250 | 250 | 250 | 250 | 4,000 |
2002/11/05 | 256 | 256 | 250 | 250 | 8,000 |
2002/11/01 | 250 | 250 | 250 | 250 | 4,000 |
2002/10/31 | 250 | 250 | 250 | 250 | 4,000 |
2002/10/29 | 256 | 256 | 256 | 256 | 1,000 |
2002/10/28 | 256 | 256 | 256 | 256 | 12,000 |
2002/10/21 | 256 | 256 | 256 | 256 | 7,000 |
2002/10/18 | 256 | 256 | 256 | 256 | 1,000 |
2002/10/11 | 261 | 261 | 260 | 260 | 5,000 |
2002/10/10 | 253 | 253 | 253 | 253 | 1,000 |
2002/10/04 | 251 | 251 | 251 | 251 | 1,000 |
2002/10/03 | 255 | 255 | 255 | 255 | 4,000 |
2002/10/02 | 260 | 260 | 260 | 260 | 4,000 |
2002/10/01 | 261 | 261 | 261 | 261 | 1,000 |
2002/09/30 | 260 | 260 | 260 | 260 | 1,000 |
2002/09/27 | 260 | 260 | 260 | 260 | 8,000 |
2002/09/26 | 260 | 260 | 260 | 260 | 8,000 |
2002/09/25 | 260 | 260 | 260 | 260 | 1,000 |
2002/09/24 | 260 | 260 | 260 | 260 | 1,000 |
2002/09/20 | 267 | 267 | 267 | 267 | 58,000 |
2002/09/18 | 269 | 269 | 269 | 269 | 12,000 |
2002/09/17 | 269 | 269 | 269 | 269 | 1,000 |
2002/09/13 | 260 | 260 | 260 | 260 | 6,000 |
2002/09/10 | 260 | 260 | 260 | 260 | 4,000 |
2002/09/09 | 260 | 260 | 260 | 260 | 1,000 |
2002/09/06 | 260 | 260 | 260 | 260 | 1,000 |
2002/09/05 | 265 | 265 | 265 | 265 | 1,000 |
2002/09/03 | 269 | 269 | 269 | 269 | 3,000 |
2002/08/29 | 266 | 266 | 266 | 266 | 1,000 |
2002/08/28 | 270 | 270 | 265 | 270 | 4,000 |
2002/08/27 | 279 | 279 | 279 | 279 | 9,000 |
2002/08/26 | 279 | 279 | 279 | 279 | 2,000 |
2002/08/23 | 279 | 279 | 279 | 279 | 1,000 |
2002/08/20 | 280 | 280 | 280 | 280 | 1,000 |
2002/08/19 | 275 | 275 | 275 | 275 | 1,000 |
2002/08/15 | 265 | 265 | 265 | 265 | 1,000 |
2002/08/14 | 273 | 273 | 273 | 273 | 1,000 |
2002/08/13 | 268 | 268 | 268 | 268 | 1,000 |
2002/08/07 | 260 | 260 | 260 | 260 | 1,000 |
2002/08/06 | 261 | 261 | 261 | 261 | 1,000 |
2002/08/02 | 275 | 275 | 275 | 275 | 6,000 |
2002/07/31 | 278 | 278 | 278 | 278 | 6,000 |
2002/07/30 | 276 | 276 | 276 | 276 | 6,000 |
2002/07/29 | 268 | 268 | 268 | 268 | 3,000 |
2002/07/24 | 260 | 260 | 260 | 260 | 1,000 |
2002/07/23 | 260 | 260 | 260 | 260 | 9,000 |
2002/07/17 | 270 | 270 | 270 | 270 | 1,000 |
2002/07/12 | 270 | 270 | 270 | 270 | 1,000 |
2002/07/11 | 269 | 269 | 269 | 269 | 9,000 |
2002/07/10 | 261 | 261 | 261 | 261 | 4,000 |
2002/07/09 | 260 | 260 | 260 | 260 | 1,000 |
2002/07/04 | 261 | 261 | 261 | 261 | 1,000 |
2002/07/02 | 279 | 279 | 279 | 279 | 3,000 |
2002/06/28 | 276 | 276 | 276 | 276 | 29,000 |
2002/06/24 | 257 | 257 | 257 | 257 | 1,000 |
2002/06/21 | 256 | 256 | 256 | 256 | 2,000 |
2002/06/19 | 285 | 285 | 285 | 285 | 23,000 |
2002/06/18 | 278 | 278 | 278 | 278 | 1,000 |
2002/06/10 | 263 | 263 | 263 | 263 | 2,000 |
2002/06/06 | 262 | 262 | 262 | 262 | 1,000 |
2002/06/04 | 278 | 278 | 278 | 278 | 3,000 |
2002/05/31 | 266 | 266 | 266 | 266 | 1,000 |
2002/05/28 | 265 | 265 | 265 | 265 | 1,000 |
2002/05/27 | 265 | 265 | 265 | 265 | 11,000 |
2002/05/24 | 265 | 265 | 265 | 265 | 2,000 |
2002/05/22 | 265 | 265 | 265 | 265 | 1,000 |
2002/05/21 | 265 | 265 | 265 | 265 | 2,000 |
2002/05/17 | 265 | 265 | 265 | 265 | 1,000 |
2002/05/15 | 260 | 260 | 260 | 260 | 1,000 |
2002/05/13 | 265 | 265 | 265 | 265 | 1,000 |
2002/05/10 | 263 | 263 | 263 | 263 | 4,000 |
2002/05/09 | 265 | 265 | 265 | 265 | 1,000 |
2002/05/08 | 270 | 270 | 269 | 269 | 11,000 |
2002/05/02 | 279 | 279 | 279 | 279 | 3,000 |
2002/05/01 | 278 | 278 | 278 | 278 | 9,000 |
2002/04/30 | 270 | 270 | 270 | 270 | 2,000 |
2002/04/26 | 262 | 262 | 262 | 262 | 1,000 |
2002/04/25 | 260 | 260 | 260 | 260 | 3,000 |
2002/04/19 | 280 | 280 | 280 | 280 | 10,000 |
2002/04/18 | 271 | 271 | 271 | 271 | 1,000 |
2002/04/17 | 270 | 270 | 270 | 270 | 3,000 |
2002/04/15 | 270 | 270 | 270 | 270 | 1,000 |
2002/04/11 | 272 | 272 | 272 | 272 | 3,000 |
2002/04/04 | 264 | 264 | 264 | 264 | 1,000 |
2002/04/02 | 285 | 285 | 285 | 285 | 3,000 |
2002/03/28 | 283 | 284 | 283 | 283 | 10,000 |
2002/03/27 | 275 | 275 | 275 | 275 | 1,000 |
2002/03/22 | 267 | 267 | 267 | 267 | 1,000 |
2002/03/20 | 270 | 270 | 270 | 270 | 3,000 |
2002/03/19 | 280 | 280 | 280 | 280 | 2,000 |
2002/03/18 | 275 | 275 | 275 | 275 | 1,000 |
2002/03/12 | 275 | 275 | 274 | 274 | 3,000 |
2002/03/11 | 266 | 266 | 266 | 266 | 1,000 |
2002/03/06 | 261 | 265 | 261 | 265 | 2,000 |
2002/03/04 | 280 | 280 | 280 | 280 | 3,000 |
2002/03/01 | 282 | 282 | 282 | 282 | 1,000 |
2002/02/28 | 283 | 283 | 283 | 283 | 6,000 |
2002/02/27 | 275 | 275 | 275 | 275 | 5,000 |
2002/02/21 | 279 | 279 | 264 | 264 | 2,000 |
2002/02/20 | 275 | 275 | 275 | 275 | 1,000 |
2002/02/19 | 275 | 275 | 275 | 275 | 2,000 |
2002/02/12 | 260 | 260 | 260 | 260 | 4,000 |
2002/02/06 | 260 | 260 | 260 | 260 | 1,000 |
2002/02/04 | 288 | 288 | 288 | 288 | 3,000 |
2002/02/01 | 300 | 300 | 285 | 295 | 17,000 |
2002/01/31 | 279 | 280 | 279 | 280 | 14,000 |
2002/01/30 | 276 | 279 | 276 | 279 | 27,000 |
2002/01/25 | 260 | 260 | 260 | 260 | 6,000 |
2002/01/23 | 260 | 260 | 260 | 260 | 1,000 |
2002/01/22 | 260 | 260 | 260 | 260 | 9,000 |
2002/01/18 | 268 | 268 | 268 | 268 | 2,000 |
2002/01/16 | 260 | 260 | 260 | 260 | 2,000 |
2002/01/10 | 260 | 260 | 260 | 260 | 3,000 |
2002/01/09 | 260 | 260 | 260 | 260 | 7,000 |
2002/01/08 | 260 | 260 | 260 | 260 | 1,000 |
2002/01/07 | 275 | 275 | 275 | 275 | 3,000 |