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 |
|---|---|---|---|---|---|
| 2003/12/30 | 267 | 267 | 267 | 267 | 2,000 |
| 2003/12/29 | 267 | 267 | 266 | 266 | 12,000 |
| 2003/12/26 | 266 | 266 | 266 | 266 | 5,000 |
| 2003/12/25 | 260 | 266 | 260 | 266 | 6,000 |
| 2003/12/24 | 262 | 262 | 260 | 260 | 8,000 |
| 2003/12/19 | 265 | 265 | 261 | 263 | 21,000 |
| 2003/12/18 | 267 | 267 | 264 | 264 | 3,000 |
| 2003/12/17 | 263 | 267 | 263 | 263 | 3,000 |
| 2003/12/16 | 267 | 267 | 267 | 267 | 2,000 |
| 2003/12/15 | 267 | 267 | 267 | 267 | 9,000 |
| 2003/12/12 | 263 | 267 | 263 | 267 | 5,000 |
| 2003/12/11 | 264 | 267 | 263 | 267 | 4,000 |
| 2003/12/10 | 274 | 274 | 261 | 266 | 31,000 |
| 2003/12/09 | 274 | 277 | 274 | 274 | 56,000 |
| 2003/12/08 | 267 | 275 | 266 | 266 | 17,000 |
| 2003/12/05 | 266 | 266 | 266 | 266 | 1,000 |
| 2003/12/03 | 260 | 265 | 260 | 265 | 2,000 |
| 2003/12/02 | 271 | 272 | 271 | 272 | 4,000 |
| 2003/12/01 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/11/28 | 273 | 273 | 261 | 261 | 14,000 |
| 2003/11/27 | 268 | 268 | 265 | 265 | 3,000 |
| 2003/11/21 | 263 | 263 | 256 | 256 | 5,000 |
| 2003/11/19 | 264 | 264 | 264 | 264 | 1,000 |
| 2003/11/18 | 276 | 276 | 276 | 276 | 1,000 |
| 2003/11/13 | 270 | 279 | 269 | 275 | 35,000 |
| 2003/11/12 | 264 | 264 | 262 | 262 | 6,000 |
| 2003/11/11 | 269 | 269 | 269 | 269 | 6,000 |
| 2003/11/10 | 275 | 275 | 275 | 275 | 3,000 |
| 2003/11/06 | 276 | 279 | 266 | 279 | 31,000 |
| 2003/11/05 | 274 | 277 | 274 | 277 | 30,000 |
| 2003/11/04 | 275 | 275 | 275 | 275 | 2,000 |
| 2003/10/31 | 273 | 282 | 273 | 282 | 76,000 |
| 2003/10/30 | 270 | 271 | 270 | 271 | 4,000 |
| 2003/10/29 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/10/28 | 286 | 286 | 280 | 280 | 12,000 |
| 2003/10/27 | 288 | 288 | 286 | 286 | 19,000 |
| 2003/10/22 | 288 | 288 | 288 | 288 | 5,000 |
| 2003/10/21 | 287 | 298 | 286 | 298 | 73,000 |
| 2003/10/20 | 288 | 288 | 283 | 283 | 5,000 |
| 2003/10/17 | 297 | 297 | 282 | 282 | 5,000 |
| 2003/10/16 | 288 | 300 | 288 | 300 | 11,000 |
| 2003/10/15 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/10/14 | 280 | 288 | 278 | 278 | 37,000 |
| 2003/10/10 | 277 | 277 | 277 | 277 | 10,000 |
| 2003/10/09 | 280 | 288 | 276 | 276 | 11,000 |
| 2003/10/07 | 272 | 272 | 272 | 272 | 9,000 |
| 2003/10/06 | 276 | 286 | 276 | 277 | 19,000 |
| 2003/10/03 | 280 | 280 | 276 | 276 | 3,000 |
| 2003/10/02 | 288 | 288 | 285 | 285 | 7,000 |
| 2003/10/01 | 282 | 282 | 277 | 277 | 3,000 |
| 2003/09/30 | 288 | 288 | 287 | 287 | 13,000 |
| 2003/09/29 | 280 | 280 | 280 | 280 | 6,000 |
| 2003/09/26 | 287 | 287 | 275 | 275 | 4,000 |
| 2003/09/24 | 280 | 287 | 280 | 287 | 25,000 |
| 2003/09/22 | 280 | 285 | 280 | 280 | 6,000 |
| 2003/09/19 | 274 | 275 | 274 | 275 | 2,000 |
| 2003/09/18 | 281 | 281 | 272 | 272 | 3,000 |
| 2003/09/17 | 283 | 284 | 281 | 281 | 11,000 |
| 2003/09/16 | 287 | 287 | 279 | 279 | 7,000 |
| 2003/09/12 | 277 | 277 | 277 | 277 | 1,000 |
| 2003/09/11 | 285 | 288 | 278 | 278 | 30,000 |
| 2003/09/10 | 280 | 281 | 280 | 280 | 9,000 |
| 2003/09/09 | 283 | 283 | 277 | 277 | 4,000 |
| 2003/09/08 | 286 | 286 | 283 | 283 | 5,000 |
| 2003/09/05 | 281 | 286 | 281 | 286 | 3,000 |
| 2003/09/04 | 283 | 283 | 281 | 281 | 2,000 |
| 2003/09/03 | 286 | 288 | 281 | 288 | 20,000 |
| 2003/09/02 | 286 | 286 | 286 | 286 | 3,000 |
| 2003/09/01 | 287 | 287 | 287 | 287 | 1,000 |
| 2003/08/27 | 280 | 288 | 280 | 287 | 23,000 |
| 2003/08/26 | 288 | 288 | 278 | 288 | 14,000 |
| 2003/08/25 | 283 | 288 | 283 | 288 | 11,000 |
| 2003/08/22 | 276 | 276 | 276 | 276 | 4,000 |
| 2003/08/20 | 276 | 276 | 276 | 276 | 2,000 |
| 2003/08/19 | 287 | 287 | 274 | 276 | 5,000 |
| 2003/08/18 | 288 | 288 | 273 | 288 | 6,000 |
| 2003/08/15 | 273 | 273 | 273 | 273 | 6,000 |
| 2003/08/14 | 274 | 274 | 273 | 273 | 2,000 |
| 2003/08/11 | 272 | 272 | 272 | 272 | 2,000 |
| 2003/08/05 | 271 | 271 | 271 | 271 | 1,000 |
| 2003/08/04 | 286 | 286 | 278 | 278 | 4,000 |
| 2003/08/01 | 277 | 277 | 274 | 274 | 2,000 |
| 2003/07/29 | 286 | 286 | 286 | 286 | 11,000 |
| 2003/07/28 | 278 | 278 | 278 | 278 | 12,000 |
| 2003/07/22 | 278 | 278 | 278 | 278 | 2,000 |
| 2003/07/18 | 277 | 277 | 277 | 277 | 1,000 |
| 2003/07/17 | 272 | 272 | 272 | 272 | 1,000 |
| 2003/07/14 | 277 | 277 | 277 | 277 | 16,000 |
| 2003/07/11 | 269 | 278 | 269 | 278 | 33,000 |
| 2003/07/08 | 269 | 269 | 269 | 269 | 2,000 |
| 2003/07/02 | 269 | 269 | 269 | 269 | 2,000 |
| 2003/06/27 | 269 | 269 | 269 | 269 | 36,000 |
| 2003/06/26 | 269 | 269 | 269 | 269 | 19,000 |
| 2003/06/25 | 265 | 269 | 265 | 269 | 4,000 |
| 2003/06/23 | 265 | 265 | 260 | 260 | 5,000 |
| 2003/06/20 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/06/19 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/06/18 | 269 | 269 | 255 | 255 | 4,000 |
| 2003/06/17 | 269 | 269 | 258 | 258 | 14,000 |
| 2003/06/16 | 269 | 269 | 269 | 269 | 27,000 |
| 2003/06/12 | 269 | 269 | 269 | 269 | 1,000 |
| 2003/06/11 | 266 | 266 | 266 | 266 | 1,000 |
| 2003/06/05 | 258 | 258 | 258 | 258 | 3,000 |
| 2003/06/04 | 258 | 258 | 258 | 258 | 1,000 |
| 2003/06/03 | 267 | 267 | 267 | 267 | 3,000 |
| 2003/05/28 | 269 | 269 | 267 | 267 | 15,000 |
| 2003/05/27 | 268 | 268 | 268 | 268 | 4,000 |
| 2003/05/26 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/05/21 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/05/20 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/05/16 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/05/13 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/05/12 | 253 | 253 | 253 | 253 | 5,000 |
| 2003/05/08 | 263 | 263 | 258 | 258 | 3,000 |
| 2003/05/07 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/05/06 | 253 | 253 | 253 | 253 | 1,000 |
| 2003/05/02 | 265 | 265 | 265 | 265 | 3,000 |
| 2003/04/30 | 265 | 265 | 265 | 265 | 8,000 |
| 2003/04/28 | 260 | 260 | 260 | 260 | 6,000 |
| 2003/04/25 | 267 | 267 | 260 | 260 | 2,000 |
| 2003/04/24 | 255 | 255 | 253 | 253 | 3,000 |
| 2003/04/23 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/04/22 | 253 | 253 | 252 | 252 | 5,000 |
| 2003/04/21 | 258 | 259 | 258 | 258 | 13,000 |
| 2003/04/17 | 259 | 259 | 259 | 259 | 8,000 |
| 2003/04/15 | 258 | 259 | 258 | 259 | 7,000 |
| 2003/04/11 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/04/10 | 255 | 260 | 255 | 260 | 18,000 |
| 2003/04/08 | 258 | 259 | 258 | 259 | 5,000 |
| 2003/04/07 | 259 | 259 | 259 | 259 | 8,000 |
| 2003/04/03 | 255 | 261 | 255 | 261 | 8,000 |
| 2003/04/02 | 260 | 263 | 260 | 263 | 10,000 |
| 2003/04/01 | 242 | 255 | 242 | 255 | 5,000 |
| 2003/03/31 | 258 | 263 | 258 | 263 | 11,000 |
| 2003/03/28 | 249 | 250 | 249 | 250 | 33,000 |
| 2003/03/27 | 239 | 239 | 239 | 239 | 1,000 |
| 2003/03/26 | 248 | 248 | 239 | 239 | 5,000 |
| 2003/03/24 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/03/19 | 236 | 236 | 236 | 236 | 1,000 |
| 2003/03/18 | 236 | 236 | 236 | 236 | 1,000 |
| 2003/03/17 | 232 | 233 | 232 | 233 | 4,000 |
| 2003/03/13 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/03/11 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/03/10 | 251 | 251 | 250 | 250 | 4,000 |
| 2003/03/05 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/03/04 | 261 | 261 | 261 | 261 | 3,000 |
| 2003/03/03 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/02/27 | 251 | 251 | 251 | 251 | 15,000 |
| 2003/02/25 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/02/24 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/02/20 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/02/19 | 252 | 252 | 252 | 252 | 12,000 |
| 2003/02/14 | 250 | 251 | 250 | 251 | 4,000 |
| 2003/02/12 | 265 | 265 | 265 | 265 | 3,000 |
| 2003/02/07 | 264 | 264 | 264 | 264 | 1,000 |
| 2003/02/05 | 264 | 264 | 264 | 264 | 3,000 |
| 2003/02/04 | 269 | 269 | 269 | 269 | 5,000 |
| 2003/01/31 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/01/29 | 268 | 268 | 268 | 268 | 2,000 |
| 2003/01/28 | 268 | 268 | 268 | 268 | 1,000 |
| 2003/01/27 | 264 | 264 | 264 | 264 | 12,000 |
| 2003/01/22 | 268 | 268 | 268 | 268 | 2,000 |
| 2003/01/20 | 268 | 268 | 268 | 268 | 1,000 |
| 2003/01/15 | 271 | 271 | 271 | 271 | 1,000 |
| 2003/01/14 | 269 | 270 | 269 | 269 | 9,000 |
| 2003/01/08 | 254 | 254 | 254 | 254 | 1,000 |
| 2003/01/07 | 256 | 256 | 254 | 254 | 6,000 |
| 2003/01/06 | 246 | 246 | 246 | 246 | 1,000 |