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 |
|---|---|---|---|---|---|
| 2006/12/29 | 362 | 362 | 362 | 362 | 1,000 |
| 2006/12/27 | 352 | 362 | 352 | 362 | 37,000 |
| 2006/12/26 | 362 | 362 | 357 | 357 | 3,000 |
| 2006/12/25 | 362 | 362 | 362 | 362 | 1,000 |
| 2006/12/22 | 368 | 370 | 358 | 363 | 26,000 |
| 2006/12/21 | 368 | 368 | 368 | 368 | 8,000 |
| 2006/12/19 | 364 | 364 | 364 | 364 | 6,000 |
| 2006/12/18 | 367 | 367 | 365 | 367 | 7,000 |
| 2006/12/15 | 370 | 370 | 365 | 366 | 8,000 |
| 2006/12/14 | 366 | 366 | 366 | 366 | 4,000 |
| 2006/12/13 | 365 | 370 | 364 | 366 | 7,000 |
| 2006/12/12 | 372 | 375 | 372 | 373 | 22,000 |
| 2006/12/11 | 379 | 380 | 378 | 380 | 19,000 |
| 2006/12/08 | 372 | 378 | 372 | 378 | 13,000 |
| 2006/12/07 | 369 | 373 | 366 | 373 | 6,000 |
| 2006/12/06 | 374 | 374 | 369 | 369 | 6,000 |
| 2006/12/05 | 377 | 377 | 376 | 376 | 6,000 |
| 2006/12/04 | 400 | 400 | 387 | 387 | 3,000 |
| 2006/12/01 | 389 | 389 | 389 | 389 | 1,000 |
| 2006/11/30 | 385 | 395 | 385 | 390 | 5,000 |
| 2006/11/29 | 379 | 385 | 379 | 385 | 13,000 |
| 2006/11/28 | 379 | 379 | 376 | 376 | 8,000 |
| 2006/11/27 | 382 | 382 | 378 | 378 | 10,000 |
| 2006/11/22 | 378 | 378 | 378 | 378 | 1,000 |
| 2006/11/21 | 376 | 377 | 376 | 377 | 2,000 |
| 2006/11/20 | 379 | 379 | 376 | 376 | 4,000 |
| 2006/11/17 | 378 | 378 | 378 | 378 | 1,000 |
| 2006/11/16 | 380 | 384 | 380 | 384 | 14,000 |
| 2006/11/14 | 376 | 380 | 376 | 380 | 9,000 |
| 2006/11/13 | 381 | 381 | 376 | 376 | 15,000 |
| 2006/11/10 | 383 | 383 | 383 | 383 | 1,000 |
| 2006/11/06 | 383 | 383 | 383 | 383 | 2,000 |
| 2006/11/02 | 385 | 385 | 381 | 382 | 12,000 |
| 2006/11/01 | 395 | 395 | 389 | 389 | 4,000 |
| 2006/10/31 | 398 | 398 | 385 | 398 | 16,000 |
| 2006/10/30 | 404 | 404 | 400 | 400 | 67,000 |
| 2006/10/27 | 402 | 402 | 402 | 402 | 3,000 |
| 2006/10/26 | 390 | 390 | 386 | 390 | 5,000 |
| 2006/10/25 | 385 | 390 | 385 | 390 | 3,000 |
| 2006/10/24 | 380 | 380 | 376 | 376 | 12,000 |
| 2006/10/23 | 379 | 379 | 379 | 379 | 1,000 |
| 2006/10/20 | 382 | 385 | 382 | 385 | 38,000 |
| 2006/10/19 | 385 | 385 | 385 | 385 | 25,000 |
| 2006/10/18 | 385 | 390 | 385 | 385 | 5,000 |
| 2006/10/10 | 386 | 390 | 386 | 390 | 4,000 |
| 2006/10/06 | 386 | 386 | 385 | 385 | 3,000 |
| 2006/10/05 | 386 | 386 | 385 | 385 | 5,000 |
| 2006/10/04 | 410 | 410 | 385 | 390 | 28,000 |
| 2006/10/03 | 417 | 417 | 410 | 410 | 3,000 |
| 2006/10/02 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/09/29 | 399 | 399 | 398 | 399 | 8,000 |
| 2006/09/28 | 397 | 398 | 391 | 398 | 7,000 |
| 2006/09/27 | 397 | 397 | 392 | 392 | 5,000 |
| 2006/09/26 | 390 | 390 | 385 | 387 | 15,000 |
| 2006/09/25 | 400 | 400 | 385 | 390 | 13,000 |
| 2006/09/22 | 386 | 386 | 386 | 386 | 1,000 |
| 2006/09/21 | 389 | 389 | 385 | 385 | 21,000 |
| 2006/09/20 | 410 | 410 | 384 | 389 | 17,000 |
| 2006/09/19 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/09/15 | 399 | 415 | 399 | 410 | 31,000 |
| 2006/09/11 | 399 | 399 | 399 | 399 | 1,000 |
| 2006/09/04 | 408 | 408 | 400 | 400 | 3,000 |
| 2006/08/31 | 408 | 408 | 408 | 408 | 1,000 |
| 2006/08/30 | 400 | 408 | 400 | 408 | 6,000 |
| 2006/08/29 | 412 | 412 | 407 | 410 | 6,000 |
| 2006/08/28 | 415 | 415 | 399 | 399 | 11,000 |
| 2006/08/25 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/08/24 | 382 | 385 | 382 | 385 | 2,000 |
| 2006/08/23 | 382 | 382 | 382 | 382 | 4,000 |
| 2006/08/22 | 377 | 382 | 373 | 382 | 14,000 |
| 2006/08/21 | 386 | 388 | 382 | 382 | 10,000 |
| 2006/08/18 | 380 | 380 | 377 | 377 | 3,000 |
| 2006/08/17 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/08/16 | 377 | 377 | 377 | 377 | 1,000 |
| 2006/08/15 | 367 | 378 | 367 | 377 | 15,000 |
| 2006/08/14 | 379 | 379 | 379 | 379 | 1,000 |
| 2006/08/10 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/08/09 | 380 | 385 | 380 | 380 | 9,000 |
| 2006/08/08 | 375 | 385 | 375 | 385 | 16,000 |
| 2006/08/04 | 371 | 375 | 371 | 375 | 4,000 |
| 2006/08/03 | 372 | 372 | 372 | 372 | 1,000 |
| 2006/08/02 | 373 | 382 | 371 | 382 | 22,000 |
| 2006/08/01 | 372 | 372 | 370 | 370 | 5,000 |
| 2006/07/31 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/07/28 | 366 | 366 | 364 | 365 | 5,000 |
| 2006/07/27 | 369 | 369 | 364 | 364 | 6,000 |
| 2006/07/26 | 355 | 370 | 355 | 360 | 15,000 |
| 2006/07/25 | 355 | 355 | 353 | 355 | 3,000 |
| 2006/07/24 | 350 | 350 | 350 | 350 | 4,000 |
| 2006/07/21 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/07/20 | 350 | 350 | 345 | 345 | 4,000 |
| 2006/07/19 | 342 | 342 | 342 | 342 | 1,000 |
| 2006/07/18 | 345 | 345 | 340 | 340 | 3,000 |
| 2006/07/14 | 345 | 345 | 345 | 345 | 5,000 |
| 2006/07/13 | 346 | 348 | 345 | 345 | 5,000 |
| 2006/07/12 | 348 | 348 | 347 | 348 | 3,000 |
| 2006/07/11 | 348 | 348 | 348 | 348 | 2,000 |
| 2006/07/10 | 358 | 358 | 345 | 350 | 50,000 |
| 2006/07/07 | 369 | 369 | 350 | 358 | 44,000 |
| 2006/07/06 | 381 | 381 | 368 | 368 | 27,000 |
| 2006/07/05 | 388 | 388 | 382 | 382 | 36,000 |
| 2006/07/04 | 390 | 390 | 385 | 388 | 14,000 |
| 2006/07/03 | 396 | 396 | 390 | 390 | 13,000 |
| 2006/06/30 | 395 | 396 | 395 | 395 | 4,000 |
| 2006/06/29 | 407 | 407 | 396 | 396 | 18,000 |
| 2006/06/28 | 410 | 410 | 400 | 400 | 9,000 |
| 2006/06/27 | 411 | 411 | 400 | 400 | 6,000 |
| 2006/06/26 | 392 | 392 | 392 | 392 | 6,000 |
| 2006/06/23 | 395 | 395 | 391 | 392 | 4,000 |
| 2006/06/22 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/06/21 | 401 | 401 | 391 | 395 | 7,000 |
| 2006/06/20 | 409 | 409 | 401 | 401 | 17,000 |
| 2006/06/19 | 411 | 412 | 401 | 409 | 11,000 |
| 2006/06/16 | 421 | 421 | 411 | 413 | 16,000 |
| 2006/06/15 | 450 | 450 | 420 | 421 | 12,000 |
| 2006/06/14 | 445 | 445 | 435 | 435 | 5,000 |
| 2006/06/13 | 445 | 445 | 435 | 435 | 5,000 |
| 2006/06/12 | 459 | 459 | 440 | 440 | 21,000 |
| 2006/06/09 | 438 | 459 | 438 | 459 | 18,000 |
| 2006/06/08 | 448 | 448 | 437 | 439 | 12,000 |
| 2006/06/07 | 443 | 458 | 443 | 458 | 18,000 |
| 2006/06/06 | 415 | 415 | 399 | 403 | 24,000 |
| 2006/06/05 | 415 | 415 | 415 | 415 | 2,000 |
| 2006/06/02 | 458 | 458 | 427 | 430 | 9,000 |
| 2006/06/01 | 454 | 455 | 454 | 455 | 9,000 |
| 2006/05/31 | 456 | 456 | 436 | 455 | 7,000 |
| 2006/05/30 | 448 | 459 | 448 | 456 | 23,000 |
| 2006/05/29 | 450 | 450 | 438 | 438 | 8,000 |
| 2006/05/24 | 439 | 440 | 430 | 430 | 7,000 |
| 2006/05/22 | 431 | 431 | 431 | 431 | 1,000 |
| 2006/05/19 | 455 | 455 | 430 | 437 | 38,000 |
| 2006/05/18 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/05/16 | 435 | 435 | 435 | 435 | 3,000 |
| 2006/05/11 | 446 | 446 | 445 | 445 | 3,000 |
| 2006/05/10 | 446 | 446 | 446 | 446 | 2,000 |
| 2006/05/09 | 445 | 445 | 445 | 445 | 1,000 |
| 2006/05/08 | 464 | 465 | 464 | 465 | 3,000 |
| 2006/05/02 | 459 | 469 | 459 | 465 | 5,000 |
| 2006/05/01 | 437 | 448 | 437 | 443 | 4,000 |
| 2006/04/28 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/04/27 | 430 | 430 | 430 | 430 | 4,000 |
| 2006/04/25 | 432 | 432 | 421 | 421 | 3,000 |
| 2006/04/24 | 430 | 433 | 430 | 433 | 2,000 |
| 2006/04/21 | 431 | 431 | 431 | 431 | 1,000 |
| 2006/04/20 | 425 | 438 | 424 | 438 | 3,000 |
| 2006/04/19 | 426 | 426 | 415 | 424 | 12,000 |
| 2006/04/18 | 426 | 426 | 426 | 426 | 4,000 |
| 2006/04/17 | 443 | 443 | 436 | 436 | 6,000 |
| 2006/04/14 | 441 | 441 | 441 | 441 | 1,000 |
| 2006/04/13 | 450 | 450 | 450 | 450 | 3,000 |
| 2006/04/10 | 450 | 450 | 450 | 450 | 3,000 |
| 2006/04/07 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/04/04 | 465 | 465 | 455 | 455 | 2,000 |
| 2006/04/03 | 456 | 456 | 456 | 456 | 2,000 |
| 2006/03/31 | 461 | 461 | 461 | 461 | 1,000 |
| 2006/03/29 | 460 | 465 | 460 | 465 | 2,000 |
| 2006/03/28 | 465 | 477 | 465 | 477 | 8,000 |
| 2006/03/27 | 460 | 460 | 460 | 460 | 7,000 |
| 2006/03/24 | 460 | 460 | 460 | 460 | 2,000 |
| 2006/03/20 | 460 | 460 | 459 | 459 | 3,000 |
| 2006/03/17 | 460 | 460 | 460 | 460 | 12,000 |
| 2006/03/16 | 465 | 465 | 450 | 450 | 25,000 |
| 2006/03/15 | 467 | 467 | 467 | 467 | 1,000 |
| 2006/03/14 | 463 | 463 | 463 | 463 | 8,000 |
| 2006/03/10 | 463 | 463 | 463 | 463 | 8,000 |
| 2006/03/09 | 465 | 468 | 465 | 468 | 3,000 |
| 2006/03/08 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/03/07 | 462 | 462 | 462 | 462 | 4,000 |
| 2006/03/06 | 466 | 466 | 465 | 465 | 3,000 |
| 2006/03/03 | 465 | 466 | 465 | 466 | 8,000 |
| 2006/03/02 | 469 | 469 | 465 | 466 | 14,000 |
| 2006/03/01 | 445 | 467 | 445 | 465 | 6,000 |
| 2006/02/28 | 450 | 452 | 450 | 452 | 2,000 |
| 2006/02/27 | 435 | 440 | 435 | 440 | 46,000 |
| 2006/02/24 | 445 | 445 | 445 | 445 | 7,000 |
| 2006/02/23 | 449 | 449 | 449 | 449 | 1,000 |
| 2006/02/22 | 445 | 445 | 445 | 445 | 6,000 |
| 2006/02/21 | 445 | 445 | 445 | 445 | 4,000 |
| 2006/02/20 | 454 | 454 | 445 | 445 | 4,000 |
| 2006/02/17 | 450 | 450 | 449 | 450 | 7,000 |
| 2006/02/16 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/02/15 | 448 | 450 | 448 | 450 | 2,000 |
| 2006/02/14 | 451 | 451 | 425 | 447 | 19,000 |
| 2006/02/13 | 454 | 454 | 451 | 451 | 9,000 |
| 2006/02/10 | 455 | 455 | 454 | 454 | 8,000 |
| 2006/02/09 | 460 | 461 | 455 | 461 | 23,000 |
| 2006/02/08 | 463 | 463 | 460 | 460 | 7,000 |
| 2006/02/07 | 462 | 462 | 461 | 461 | 4,000 |
| 2006/02/06 | 458 | 459 | 453 | 455 | 21,000 |
| 2006/02/03 | 460 | 460 | 458 | 458 | 16,000 |
| 2006/02/02 | 469 | 469 | 458 | 460 | 23,000 |
| 2006/02/01 | 462 | 465 | 460 | 460 | 21,000 |
| 2006/01/31 | 465 | 465 | 460 | 461 | 32,000 |
| 2006/01/30 | 475 | 477 | 465 | 465 | 60,000 |
| 2006/01/27 | 465 | 475 | 465 | 475 | 25,000 |
| 2006/01/26 | 485 | 485 | 480 | 480 | 122,000 |
| 2006/01/25 | 490 | 490 | 485 | 485 | 20,000 |
| 2006/01/20 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/01/19 | 490 | 490 | 490 | 490 | 5,000 |
| 2006/01/18 | 492 | 492 | 491 | 491 | 3,000 |
| 2006/01/17 | 492 | 492 | 492 | 492 | 1,000 |
| 2006/01/16 | 490 | 509 | 490 | 509 | 21,000 |
| 2006/01/13 | 501 | 501 | 500 | 500 | 6,000 |
| 2006/01/12 | 510 | 510 | 501 | 501 | 2,000 |
| 2006/01/11 | 496 | 510 | 490 | 492 | 8,000 |
| 2006/01/10 | 517 | 517 | 517 | 517 | 1,000 |
| 2006/01/05 | 518 | 518 | 518 | 518 | 1,000 |
| 2006/01/04 | 509 | 519 | 509 | 519 | 4,000 |