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 |
---|---|---|---|---|---|
2004/12/29 | 384 | 387 | 384 | 387 | 4,000 |
2004/12/28 | 384 | 384 | 384 | 384 | 2,000 |
2004/12/27 | 371 | 371 | 370 | 370 | 6,000 |
2004/12/24 | 361 | 370 | 361 | 370 | 5,000 |
2004/12/21 | 365 | 365 | 365 | 365 | 3,000 |
2004/12/20 | 370 | 370 | 370 | 370 | 1,000 |
2004/12/17 | 365 | 375 | 365 | 375 | 2,000 |
2004/12/16 | 370 | 370 | 367 | 367 | 12,000 |
2004/12/15 | 399 | 399 | 390 | 390 | 22,000 |
2004/12/14 | 374 | 374 | 374 | 374 | 1,000 |
2004/12/13 | 373 | 375 | 373 | 375 | 9,000 |
2004/12/10 | 377 | 379 | 375 | 379 | 15,000 |
2004/12/09 | 377 | 377 | 375 | 375 | 6,000 |
2004/12/08 | 359 | 367 | 359 | 362 | 17,000 |
2004/12/07 | 358 | 365 | 358 | 360 | 30,000 |
2004/12/03 | 356 | 357 | 340 | 340 | 10,000 |
2004/12/02 | 360 | 360 | 343 | 343 | 3,000 |
2004/12/01 | 363 | 363 | 345 | 345 | 4,000 |
2004/11/30 | 353 | 353 | 338 | 338 | 8,000 |
2004/11/29 | 340 | 340 | 338 | 338 | 5,000 |
2004/11/26 | 340 | 340 | 338 | 338 | 7,000 |
2004/11/25 | 340 | 340 | 339 | 339 | 15,000 |
2004/11/24 | 340 | 340 | 340 | 340 | 2,000 |
2004/11/22 | 338 | 338 | 338 | 338 | 4,000 |
2004/11/19 | 342 | 342 | 338 | 338 | 11,000 |
2004/11/18 | 339 | 339 | 339 | 339 | 1,000 |
2004/11/17 | 340 | 345 | 340 | 340 | 6,000 |
2004/11/16 | 349 | 350 | 340 | 345 | 32,000 |
2004/11/12 | 334 | 338 | 334 | 338 | 6,000 |
2004/11/11 | 335 | 335 | 333 | 333 | 4,000 |
2004/11/10 | 335 | 340 | 335 | 335 | 12,000 |
2004/11/09 | 339 | 339 | 339 | 339 | 1,000 |
2004/11/08 | 340 | 340 | 336 | 336 | 5,000 |
2004/11/05 | 340 | 340 | 340 | 340 | 1,000 |
2004/11/04 | 338 | 338 | 334 | 334 | 3,000 |
2004/11/02 | 342 | 342 | 338 | 338 | 3,000 |
2004/11/01 | 342 | 342 | 337 | 337 | 22,000 |
2004/10/29 | 335 | 337 | 335 | 337 | 10,000 |
2004/10/28 | 337 | 337 | 323 | 334 | 10,000 |
2004/10/27 | 330 | 330 | 325 | 327 | 18,000 |
2004/10/26 | 329 | 329 | 329 | 329 | 2,000 |
2004/10/25 | 338 | 338 | 328 | 328 | 4,000 |
2004/10/22 | 340 | 352 | 335 | 339 | 80,000 |
2004/10/21 | 302 | 330 | 302 | 330 | 223,000 |
2004/10/20 | 310 | 312 | 305 | 306 | 45,000 |
2004/10/19 | 319 | 320 | 314 | 316 | 25,000 |
2004/10/18 | 336 | 336 | 331 | 331 | 15,000 |
2004/10/13 | 349 | 349 | 349 | 349 | 1,000 |
2004/10/12 | 359 | 359 | 359 | 359 | 1,000 |
2004/10/07 | 360 | 360 | 360 | 360 | 1,000 |
2004/10/05 | 360 | 360 | 360 | 360 | 1,000 |
2004/10/04 | 365 | 365 | 365 | 365 | 2,000 |
2004/10/01 | 355 | 355 | 355 | 355 | 1,000 |
2004/09/29 | 359 | 360 | 359 | 360 | 4,000 |
2004/09/28 | 359 | 359 | 359 | 359 | 2,000 |
2004/09/27 | 360 | 360 | 350 | 350 | 5,000 |
2004/09/24 | 350 | 350 | 350 | 350 | 2,000 |
2004/09/22 | 343 | 350 | 338 | 350 | 6,000 |
2004/09/21 | 358 | 358 | 358 | 358 | 1,000 |
2004/09/15 | 358 | 359 | 358 | 359 | 3,000 |
2004/09/10 | 351 | 356 | 351 | 356 | 5,000 |
2004/09/06 | 360 | 360 | 360 | 360 | 1,000 |
2004/09/03 | 351 | 356 | 351 | 356 | 2,000 |
2004/09/02 | 350 | 350 | 350 | 350 | 2,000 |
2004/09/01 | 353 | 353 | 346 | 346 | 3,000 |
2004/08/31 | 359 | 359 | 353 | 353 | 4,000 |
2004/08/30 | 367 | 367 | 367 | 367 | 1,000 |
2004/08/27 | 365 | 365 | 359 | 363 | 17,000 |
2004/08/26 | 383 | 383 | 383 | 383 | 1,000 |
2004/08/24 | 383 | 384 | 371 | 384 | 10,000 |
2004/08/23 | 381 | 385 | 381 | 383 | 25,000 |
2004/08/20 | 401 | 425 | 400 | 425 | 26,000 |
2004/08/19 | 393 | 406 | 393 | 401 | 32,000 |
2004/08/18 | 391 | 398 | 391 | 398 | 10,000 |
2004/08/17 | 392 | 396 | 391 | 391 | 11,000 |
2004/08/16 | 392 | 393 | 392 | 393 | 2,000 |
2004/08/13 | 393 | 393 | 393 | 393 | 2,000 |
2004/08/12 | 392 | 393 | 392 | 393 | 7,000 |
2004/08/11 | 392 | 392 | 392 | 392 | 1,000 |
2004/08/10 | 391 | 391 | 391 | 391 | 8,000 |
2004/08/09 | 389 | 391 | 389 | 391 | 4,000 |
2004/08/06 | 391 | 391 | 391 | 391 | 5,000 |
2004/08/05 | 391 | 392 | 391 | 392 | 4,000 |
2004/08/04 | 391 | 391 | 391 | 391 | 2,000 |
2004/08/03 | 400 | 400 | 400 | 400 | 2,000 |
2004/08/02 | 390 | 393 | 390 | 391 | 12,000 |
2004/07/30 | 387 | 402 | 387 | 402 | 21,000 |
2004/07/29 | 393 | 395 | 390 | 390 | 7,000 |
2004/07/28 | 390 | 393 | 387 | 393 | 31,000 |
2004/07/27 | 400 | 400 | 393 | 393 | 18,000 |
2004/07/26 | 391 | 400 | 391 | 400 | 21,000 |
2004/07/23 | 390 | 390 | 389 | 389 | 9,000 |
2004/07/22 | 389 | 390 | 389 | 390 | 4,000 |
2004/07/21 | 390 | 390 | 390 | 390 | 13,000 |
2004/07/20 | 400 | 400 | 386 | 390 | 26,000 |
2004/07/16 | 396 | 396 | 396 | 396 | 29,000 |
2004/07/15 | 400 | 400 | 396 | 400 | 25,000 |
2004/07/14 | 400 | 400 | 400 | 400 | 2,000 |
2004/07/13 | 405 | 405 | 399 | 405 | 35,000 |
2004/07/12 | 387 | 400 | 385 | 400 | 27,000 |
2004/07/09 | 378 | 380 | 375 | 380 | 18,000 |
2004/07/08 | 373 | 380 | 373 | 376 | 17,000 |
2004/07/07 | 370 | 375 | 370 | 372 | 19,000 |
2004/07/06 | 366 | 375 | 366 | 366 | 6,000 |
2004/07/05 | 365 | 370 | 365 | 365 | 5,000 |
2004/07/02 | 369 | 369 | 360 | 365 | 30,000 |
2004/07/01 | 360 | 370 | 358 | 370 | 33,000 |
2004/06/30 | 358 | 360 | 350 | 360 | 71,000 |
2004/06/29 | 348 | 350 | 348 | 350 | 16,000 |
2004/06/28 | 337 | 340 | 337 | 340 | 19,000 |
2004/06/25 | 330 | 335 | 330 | 335 | 16,000 |
2004/06/24 | 328 | 330 | 320 | 330 | 17,000 |
2004/06/23 | 328 | 328 | 328 | 328 | 2,000 |
2004/06/22 | 332 | 332 | 329 | 329 | 2,000 |
2004/06/21 | 330 | 333 | 320 | 332 | 14,000 |
2004/06/18 | 344 | 344 | 330 | 335 | 24,000 |
2004/06/17 | 333 | 345 | 329 | 342 | 60,000 |
2004/06/16 | 310 | 325 | 310 | 325 | 13,000 |
2004/06/15 | 307 | 310 | 307 | 309 | 4,000 |
2004/06/14 | 306 | 315 | 306 | 310 | 11,000 |
2004/06/11 | 303 | 305 | 303 | 305 | 12,000 |
2004/06/10 | 306 | 306 | 301 | 301 | 4,000 |
2004/06/09 | 305 | 308 | 304 | 306 | 14,000 |
2004/06/08 | 302 | 305 | 300 | 305 | 48,000 |
2004/06/07 | 300 | 302 | 295 | 302 | 34,000 |
2004/06/04 | 298 | 302 | 298 | 302 | 19,000 |
2004/06/03 | 300 | 302 | 300 | 302 | 12,000 |
2004/06/02 | 302 | 302 | 300 | 300 | 16,000 |
2004/06/01 | 300 | 302 | 299 | 302 | 20,000 |
2004/05/31 | 298 | 302 | 295 | 295 | 96,000 |
2004/05/28 | 295 | 300 | 290 | 293 | 128,000 |
2004/05/27 | 298 | 299 | 294 | 299 | 65,000 |
2004/05/26 | 296 | 298 | 296 | 298 | 13,000 |
2004/05/25 | 292 | 300 | 292 | 295 | 16,000 |
2004/05/24 | 293 | 295 | 293 | 294 | 14,000 |
2004/05/21 | 289 | 293 | 289 | 293 | 20,000 |
2004/05/20 | 290 | 290 | 286 | 290 | 27,000 |
2004/05/19 | 287 | 290 | 287 | 289 | 21,000 |
2004/05/18 | 286 | 286 | 280 | 286 | 99,000 |
2004/05/17 | 290 | 291 | 286 | 286 | 40,000 |
2004/05/14 | 287 | 291 | 287 | 290 | 107,000 |
2004/05/13 | 285 | 287 | 284 | 287 | 22,000 |
2004/05/12 | 283 | 285 | 283 | 283 | 12,000 |
2004/05/11 | 283 | 285 | 282 | 282 | 62,000 |
2004/05/10 | 281 | 285 | 281 | 281 | 29,000 |
2004/05/07 | 286 | 286 | 283 | 284 | 37,000 |
2004/05/06 | 287 | 287 | 285 | 286 | 28,000 |
2004/04/30 | 285 | 287 | 285 | 285 | 20,000 |
2004/04/28 | 287 | 287 | 283 | 285 | 13,000 |
2004/04/27 | 285 | 286 | 284 | 284 | 20,000 |
2004/04/26 | 285 | 285 | 282 | 284 | 17,000 |
2004/04/23 | 282 | 285 | 282 | 285 | 29,000 |
2004/04/22 | 280 | 283 | 280 | 282 | 34,000 |
2004/04/21 | 279 | 280 | 278 | 279 | 11,000 |
2004/04/20 | 280 | 280 | 278 | 279 | 20,000 |
2004/04/19 | 283 | 284 | 280 | 280 | 17,000 |
2004/04/16 | 277 | 280 | 277 | 279 | 107,000 |
2004/04/15 | 274 | 280 | 274 | 276 | 90,000 |
2004/04/14 | 274 | 275 | 274 | 274 | 30,000 |
2004/04/13 | 274 | 275 | 274 | 274 | 19,000 |
2004/04/12 | 274 | 275 | 273 | 274 | 46,000 |
2004/04/09 | 273 | 275 | 273 | 274 | 71,000 |
2004/04/08 | 273 | 275 | 273 | 274 | 53,000 |
2004/04/07 | 273 | 274 | 273 | 274 | 93,000 |
2004/04/06 | 274 | 275 | 274 | 275 | 156,000 |
2004/04/05 | 278 | 278 | 274 | 274 | 18,000 |
2004/04/02 | 277 | 278 | 276 | 277 | 24,000 |
2004/04/01 | 274 | 277 | 274 | 277 | 58,000 |
2004/03/31 | 273 | 275 | 273 | 275 | 14,000 |
2004/03/30 | 276 | 277 | 274 | 274 | 84,000 |
2004/03/29 | 278 | 280 | 276 | 277 | 156,000 |
2004/03/26 | 280 | 282 | 277 | 277 | 126,000 |
2004/03/25 | 277 | 282 | 277 | 280 | 80,000 |
2004/03/24 | 277 | 277 | 274 | 277 | 89,000 |
2004/03/23 | 272 | 278 | 270 | 277 | 250,000 |
2004/03/22 | 275 | 277 | 273 | 275 | 18,000 |
2004/03/19 | 275 | 277 | 274 | 277 | 16,000 |
2004/03/18 | 284 | 284 | 279 | 279 | 8,000 |
2004/03/17 | 284 | 284 | 284 | 284 | 2,000 |
2004/03/16 | 278 | 289 | 278 | 285 | 38,000 |
2004/03/15 | 280 | 280 | 278 | 279 | 14,000 |
2004/03/12 | 274 | 274 | 270 | 270 | 12,000 |
2004/03/11 | 273 | 275 | 271 | 271 | 6,000 |
2004/03/10 | 271 | 272 | 271 | 272 | 9,000 |
2004/03/09 | 270 | 271 | 270 | 271 | 16,000 |
2004/03/08 | 270 | 271 | 270 | 271 | 15,000 |
2004/03/05 | 270 | 271 | 270 | 270 | 7,000 |
2004/03/04 | 270 | 270 | 268 | 268 | 4,000 |
2004/03/02 | 270 | 270 | 270 | 270 | 6,000 |
2004/03/01 | 266 | 268 | 266 | 266 | 6,000 |
2004/02/27 | 263 | 266 | 263 | 265 | 33,000 |
2004/02/26 | 268 | 268 | 268 | 268 | 3,000 |
2004/02/25 | 268 | 268 | 268 | 268 | 1,000 |
2004/02/24 | 268 | 268 | 268 | 268 | 5,000 |
2004/02/23 | 267 | 268 | 267 | 268 | 5,000 |
2004/02/20 | 269 | 269 | 269 | 269 | 7,000 |
2004/02/19 | 270 | 270 | 268 | 268 | 6,000 |
2004/02/18 | 269 | 269 | 269 | 269 | 1,000 |
2004/02/17 | 269 | 269 | 269 | 269 | 1,000 |
2004/02/12 | 269 | 270 | 269 | 270 | 6,000 |
2004/02/10 | 265 | 265 | 263 | 263 | 3,000 |
2004/02/09 | 269 | 270 | 265 | 265 | 4,000 |
2004/02/05 | 262 | 262 | 262 | 262 | 4,000 |
2004/02/03 | 270 | 272 | 270 | 272 | 32,000 |
2004/02/02 | 267 | 267 | 267 | 267 | 1,000 |
2004/01/30 | 267 | 267 | 267 | 267 | 1,000 |
2004/01/29 | 267 | 267 | 267 | 267 | 1,000 |
2004/01/28 | 270 | 270 | 268 | 268 | 14,000 |
2004/01/27 | 268 | 268 | 267 | 267 | 4,000 |
2004/01/26 | 268 | 268 | 267 | 267 | 3,000 |
2004/01/23 | 266 | 267 | 266 | 267 | 5,000 |
2004/01/22 | 265 | 265 | 265 | 265 | 3,000 |
2004/01/21 | 265 | 265 | 265 | 265 | 13,000 |
2004/01/20 | 265 | 265 | 265 | 265 | 6,000 |
2004/01/19 | 267 | 267 | 265 | 266 | 5,000 |
2004/01/16 | 262 | 262 | 262 | 262 | 1,000 |
2004/01/15 | 263 | 263 | 261 | 261 | 7,000 |
2004/01/14 | 268 | 268 | 262 | 262 | 7,000 |
2004/01/13 | 266 | 266 | 266 | 266 | 4,000 |
2004/01/09 | 262 | 263 | 261 | 263 | 17,000 |
2004/01/08 | 267 | 267 | 262 | 262 | 3,000 |
2004/01/07 | 265 | 265 | 265 | 265 | 2,000 |
2004/01/06 | 268 | 268 | 268 | 268 | 3,000 |