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 |
---|---|---|---|---|---|
2005/12/30 | 485 | 559 | 485 | 539 | 25,000 |
2005/12/29 | 489 | 490 | 489 | 490 | 10,000 |
2005/12/28 | 485 | 486 | 481 | 486 | 7,000 |
2005/12/27 | 486 | 486 | 481 | 481 | 15,000 |
2005/12/26 | 482 | 482 | 482 | 482 | 1,000 |
2005/12/22 | 480 | 485 | 480 | 482 | 33,000 |
2005/12/21 | 482 | 493 | 482 | 493 | 12,000 |
2005/12/16 | 487 | 487 | 487 | 487 | 1,000 |
2005/12/14 | 487 | 490 | 487 | 490 | 5,000 |
2005/12/13 | 501 | 501 | 490 | 490 | 8,000 |
2005/12/12 | 494 | 498 | 489 | 493 | 11,000 |
2005/12/09 | 482 | 489 | 475 | 489 | 12,000 |
2005/12/08 | 482 | 482 | 482 | 482 | 5,000 |
2005/12/07 | 478 | 478 | 473 | 478 | 9,000 |
2005/12/06 | 473 | 485 | 473 | 485 | 12,000 |
2005/12/05 | 471 | 471 | 471 | 471 | 2,000 |
2005/12/02 | 485 | 485 | 475 | 475 | 4,000 |
2005/12/01 | 470 | 470 | 470 | 470 | 2,000 |
2005/11/30 | 475 | 475 | 475 | 475 | 1,000 |
2005/11/29 | 475 | 475 | 475 | 475 | 1,000 |
2005/11/28 | 485 | 485 | 475 | 475 | 30,000 |
2005/11/25 | 485 | 485 | 485 | 485 | 1,000 |
2005/11/24 | 465 | 470 | 465 | 470 | 2,000 |
2005/11/22 | 460 | 465 | 460 | 465 | 6,000 |
2005/11/21 | 460 | 460 | 460 | 460 | 4,000 |
2005/11/18 | 464 | 464 | 453 | 460 | 8,000 |
2005/11/15 | 468 | 468 | 463 | 465 | 9,000 |
2005/11/14 | 453 | 453 | 453 | 453 | 1,000 |
2005/11/11 | 468 | 468 | 455 | 455 | 6,000 |
2005/11/10 | 453 | 460 | 451 | 460 | 8,000 |
2005/11/09 | 470 | 470 | 445 | 450 | 13,000 |
2005/11/08 | 470 | 470 | 470 | 470 | 11,000 |
2005/11/04 | 484 | 485 | 461 | 468 | 19,000 |
2005/11/02 | 489 | 489 | 485 | 485 | 4,000 |
2005/10/28 | 486 | 486 | 475 | 475 | 6,000 |
2005/10/27 | 485 | 485 | 485 | 485 | 12,000 |
2005/10/26 | 491 | 491 | 490 | 490 | 6,000 |
2005/10/25 | 491 | 491 | 490 | 490 | 4,000 |
2005/10/24 | 490 | 490 | 490 | 490 | 2,000 |
2005/10/21 | 490 | 490 | 490 | 490 | 1,000 |
2005/10/19 | 490 | 490 | 490 | 490 | 3,000 |
2005/10/18 | 495 | 495 | 490 | 490 | 6,000 |
2005/10/17 | 495 | 495 | 495 | 495 | 3,000 |
2005/10/13 | 490 | 490 | 486 | 486 | 4,000 |
2005/10/12 | 485 | 485 | 485 | 485 | 2,000 |
2005/10/11 | 487 | 488 | 487 | 488 | 4,000 |
2005/10/07 | 514 | 514 | 495 | 496 | 6,000 |
2005/10/06 | 495 | 518 | 495 | 518 | 4,000 |
2005/10/05 | 495 | 520 | 495 | 520 | 18,000 |
2005/10/04 | 495 | 495 | 495 | 495 | 4,000 |
2005/09/30 | 491 | 495 | 491 | 495 | 8,000 |
2005/09/29 | 491 | 491 | 481 | 491 | 7,000 |
2005/09/28 | 491 | 492 | 470 | 471 | 8,000 |
2005/09/27 | 495 | 495 | 492 | 493 | 6,000 |
2005/09/26 | 455 | 455 | 455 | 455 | 6,000 |
2005/09/21 | 447 | 460 | 447 | 455 | 9,000 |
2005/09/20 | 433 | 440 | 433 | 440 | 4,000 |
2005/09/16 | 430 | 430 | 427 | 427 | 16,000 |
2005/09/15 | 430 | 430 | 427 | 427 | 3,000 |
2005/09/14 | 430 | 430 | 430 | 430 | 7,000 |
2005/09/12 | 428 | 428 | 428 | 428 | 7,000 |
2005/09/08 | 428 | 428 | 427 | 427 | 2,000 |
2005/09/07 | 429 | 429 | 425 | 429 | 9,000 |
2005/09/06 | 425 | 425 | 425 | 425 | 1,000 |
2005/09/05 | 425 | 427 | 425 | 425 | 6,000 |
2005/09/02 | 430 | 430 | 425 | 430 | 22,000 |
2005/09/01 | 427 | 430 | 427 | 430 | 2,000 |
2005/08/31 | 427 | 427 | 427 | 427 | 3,000 |
2005/08/30 | 429 | 429 | 425 | 425 | 11,000 |
2005/08/29 | 426 | 429 | 426 | 429 | 10,000 |
2005/08/26 | 426 | 428 | 425 | 425 | 13,000 |
2005/08/24 | 426 | 426 | 426 | 426 | 2,000 |
2005/08/22 | 433 | 433 | 425 | 425 | 13,000 |
2005/08/19 | 433 | 435 | 433 | 435 | 8,000 |
2005/08/18 | 433 | 433 | 425 | 425 | 4,000 |
2005/08/10 | 434 | 434 | 434 | 434 | 5,000 |
2005/08/09 | 440 | 440 | 435 | 435 | 8,000 |
2005/08/08 | 435 | 435 | 435 | 435 | 10,000 |
2005/08/05 | 435 | 435 | 435 | 435 | 4,000 |
2005/08/04 | 435 | 435 | 435 | 435 | 2,000 |
2005/08/03 | 435 | 435 | 430 | 430 | 14,000 |
2005/08/02 | 439 | 439 | 435 | 435 | 9,000 |
2005/08/01 | 435 | 435 | 435 | 435 | 4,000 |
2005/07/29 | 433 | 435 | 429 | 435 | 8,000 |
2005/07/28 | 432 | 433 | 432 | 433 | 2,000 |
2005/07/27 | 430 | 430 | 429 | 429 | 12,000 |
2005/07/26 | 423 | 432 | 423 | 428 | 11,000 |
2005/07/25 | 433 | 433 | 433 | 433 | 1,000 |
2005/07/21 | 430 | 430 | 429 | 429 | 7,000 |
2005/07/20 | 433 | 433 | 429 | 429 | 19,000 |
2005/07/19 | 429 | 433 | 429 | 433 | 12,000 |
2005/07/15 | 426 | 429 | 424 | 429 | 26,000 |
2005/07/14 | 426 | 430 | 425 | 430 | 11,000 |
2005/07/13 | 425 | 425 | 425 | 425 | 9,000 |
2005/07/12 | 425 | 425 | 424 | 424 | 17,000 |
2005/07/11 | 424 | 424 | 421 | 424 | 18,000 |
2005/07/08 | 424 | 425 | 424 | 424 | 11,000 |
2005/07/07 | 426 | 426 | 425 | 425 | 4,000 |
2005/07/05 | 434 | 440 | 434 | 440 | 9,000 |
2005/07/04 | 440 | 440 | 440 | 440 | 2,000 |
2005/07/01 | 427 | 432 | 427 | 432 | 2,000 |
2005/06/30 | 442 | 442 | 442 | 442 | 3,000 |
2005/06/29 | 444 | 444 | 440 | 442 | 7,000 |
2005/06/28 | 429 | 429 | 429 | 429 | 4,000 |
2005/06/27 | 428 | 428 | 428 | 428 | 16,000 |
2005/06/24 | 420 | 420 | 420 | 420 | 9,000 |
2005/06/23 | 421 | 421 | 420 | 420 | 5,000 |
2005/06/22 | 421 | 421 | 421 | 421 | 1,000 |
2005/06/21 | 440 | 440 | 421 | 421 | 9,000 |
2005/06/20 | 440 | 440 | 440 | 440 | 5,000 |
2005/06/17 | 430 | 440 | 430 | 440 | 4,000 |
2005/06/16 | 420 | 425 | 420 | 420 | 10,000 |
2005/06/15 | 420 | 420 | 420 | 420 | 22,000 |
2005/06/14 | 420 | 420 | 420 | 420 | 30,000 |
2005/06/13 | 419 | 419 | 419 | 419 | 60,000 |
2005/06/10 | 420 | 420 | 420 | 420 | 2,000 |
2005/06/09 | 419 | 420 | 419 | 420 | 13,000 |
2005/06/08 | 425 | 425 | 416 | 416 | 3,000 |
2005/06/07 | 428 | 430 | 428 | 430 | 5,000 |
2005/06/06 | 425 | 425 | 425 | 425 | 8,000 |
2005/06/03 | 415 | 420 | 415 | 420 | 4,000 |
2005/06/02 | 415 | 416 | 415 | 415 | 9,000 |
2005/06/01 | 420 | 420 | 415 | 415 | 3,000 |
2005/05/31 | 425 | 425 | 425 | 425 | 3,000 |
2005/05/30 | 425 | 425 | 425 | 425 | 1,000 |
2005/05/27 | 425 | 425 | 420 | 425 | 9,000 |
2005/05/26 | 420 | 425 | 420 | 420 | 9,000 |
2005/05/25 | 420 | 420 | 415 | 420 | 9,000 |
2005/05/24 | 413 | 415 | 410 | 415 | 14,000 |
2005/05/23 | 410 | 410 | 409 | 409 | 7,000 |
2005/05/20 | 410 | 410 | 410 | 410 | 9,000 |
2005/05/19 | 400 | 410 | 400 | 410 | 8,000 |
2005/05/18 | 409 | 411 | 409 | 411 | 6,000 |
2005/05/17 | 399 | 410 | 399 | 410 | 9,000 |
2005/05/16 | 399 | 399 | 397 | 397 | 11,000 |
2005/05/13 | 399 | 399 | 399 | 399 | 1,000 |
2005/05/12 | 401 | 401 | 400 | 400 | 12,000 |
2005/05/11 | 401 | 401 | 401 | 401 | 41,000 |
2005/05/10 | 403 | 403 | 400 | 400 | 11,000 |
2005/05/09 | 400 | 400 | 400 | 400 | 14,000 |
2005/05/06 | 401 | 401 | 400 | 400 | 24,000 |
2005/05/02 | 405 | 405 | 401 | 401 | 3,000 |
2005/04/28 | 400 | 400 | 399 | 400 | 35,000 |
2005/04/27 | 395 | 399 | 395 | 395 | 18,000 |
2005/04/26 | 388 | 389 | 387 | 387 | 5,000 |
2005/04/25 | 388 | 390 | 387 | 387 | 14,000 |
2005/04/22 | 385 | 388 | 385 | 388 | 9,000 |
2005/04/21 | 378 | 378 | 376 | 376 | 5,000 |
2005/04/20 | 383 | 383 | 383 | 383 | 2,000 |
2005/04/19 | 380 | 380 | 380 | 380 | 2,000 |
2005/04/18 | 387 | 387 | 378 | 378 | 8,000 |
2005/04/15 | 387 | 387 | 385 | 387 | 13,000 |
2005/04/14 | 387 | 387 | 387 | 387 | 3,000 |
2005/04/13 | 388 | 388 | 385 | 385 | 3,000 |
2005/04/12 | 388 | 388 | 387 | 388 | 9,000 |
2005/04/11 | 385 | 385 | 384 | 385 | 5,000 |
2005/04/08 | 381 | 384 | 380 | 384 | 12,000 |
2005/04/06 | 380 | 380 | 380 | 380 | 10,000 |
2005/04/05 | 380 | 380 | 380 | 380 | 3,000 |
2005/04/04 | 380 | 380 | 380 | 380 | 6,000 |
2005/04/01 | 381 | 381 | 380 | 381 | 3,000 |
2005/03/31 | 380 | 385 | 375 | 375 | 20,000 |
2005/03/30 | 379 | 385 | 375 | 385 | 18,000 |
2005/03/29 | 385 | 385 | 380 | 380 | 16,000 |
2005/03/28 | 386 | 389 | 380 | 380 | 17,000 |
2005/03/25 | 384 | 386 | 383 | 385 | 13,000 |
2005/03/24 | 382 | 387 | 382 | 382 | 26,000 |
2005/03/23 | 379 | 383 | 379 | 383 | 15,000 |
2005/03/22 | 377 | 380 | 375 | 380 | 19,000 |
2005/03/18 | 377 | 380 | 374 | 379 | 65,000 |
2005/03/17 | 374 | 375 | 372 | 375 | 16,000 |
2005/03/16 | 372 | 374 | 371 | 371 | 35,000 |
2005/03/15 | 355 | 373 | 355 | 373 | 22,000 |
2005/03/14 | 354 | 355 | 353 | 355 | 16,000 |
2005/03/11 | 350 | 360 | 345 | 355 | 41,000 |
2005/03/10 | 357 | 360 | 353 | 353 | 44,000 |
2005/03/09 | 348 | 358 | 339 | 358 | 16,000 |
2005/03/08 | 354 | 354 | 350 | 350 | 11,000 |
2005/03/07 | 358 | 358 | 353 | 353 | 17,000 |
2005/03/04 | 350 | 352 | 349 | 352 | 53,000 |
2005/03/03 | 352 | 352 | 342 | 351 | 30,000 |
2005/03/02 | 347 | 351 | 347 | 351 | 40,000 |
2005/03/01 | 338 | 346 | 338 | 345 | 42,000 |
2005/02/28 | 335 | 338 | 335 | 337 | 34,000 |
2005/02/25 | 329 | 336 | 329 | 336 | 43,000 |
2005/02/24 | 329 | 330 | 328 | 328 | 21,000 |
2005/02/23 | 327 | 327 | 320 | 325 | 38,000 |
2005/02/22 | 328 | 333 | 323 | 327 | 43,000 |
2005/02/21 | 331 | 332 | 326 | 328 | 77,000 |
2005/02/18 | 323 | 335 | 323 | 333 | 114,000 |
2005/02/17 | 320 | 322 | 313 | 322 | 109,000 |
2005/02/16 | 313 | 319 | 299 | 319 | 1,044,000 |
2005/02/15 | 330 | 330 | 310 | 315 | 230,000 |
2005/02/14 | 341 | 341 | 330 | 330 | 117,000 |
2005/02/10 | 350 | 350 | 336 | 336 | 62,000 |
2005/02/09 | 350 | 350 | 348 | 350 | 14,000 |
2005/02/08 | 359 | 360 | 350 | 350 | 78,000 |
2005/02/07 | 362 | 362 | 359 | 359 | 83,000 |
2005/02/04 | 373 | 373 | 365 | 365 | 82,000 |
2005/02/03 | 375 | 375 | 375 | 375 | 6,000 |
2005/02/02 | 378 | 378 | 374 | 378 | 22,000 |
2005/02/01 | 383 | 383 | 351 | 373 | 138,000 |
2005/01/31 | 384 | 388 | 380 | 383 | 11,000 |
2005/01/28 | 383 | 383 | 380 | 383 | 29,000 |
2005/01/27 | 375 | 376 | 370 | 375 | 15,000 |
2005/01/26 | 372 | 373 | 372 | 373 | 6,000 |
2005/01/25 | 370 | 372 | 370 | 372 | 7,000 |
2005/01/24 | 367 | 367 | 367 | 367 | 1,000 |
2005/01/19 | 366 | 370 | 366 | 370 | 3,000 |
2005/01/14 | 380 | 380 | 375 | 375 | 10,000 |
2005/01/13 | 377 | 380 | 377 | 380 | 4,000 |
2005/01/12 | 384 | 384 | 380 | 382 | 22,000 |
2005/01/11 | 369 | 381 | 369 | 381 | 14,000 |
2005/01/07 | 369 | 369 | 369 | 369 | 4,000 |
2005/01/06 | 369 | 369 | 364 | 369 | 3,000 |
2005/01/05 | 384 | 384 | 369 | 374 | 7,000 |