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 |
|---|---|---|---|---|---|
| 2008/12/29 | 245 | 245 | 236 | 236 | 8,000 |
| 2008/12/26 | 240 | 240 | 240 | 240 | 3,000 |
| 2008/12/25 | 236 | 237 | 236 | 237 | 2,000 |
| 2008/12/24 | 240 | 240 | 236 | 236 | 3,000 |
| 2008/12/22 | 236 | 239 | 236 | 239 | 9,000 |
| 2008/12/19 | 243 | 243 | 243 | 243 | 2,000 |
| 2008/12/18 | 235 | 235 | 235 | 235 | 4,000 |
| 2008/12/11 | 242 | 243 | 240 | 243 | 18,000 |
| 2008/12/10 | 246 | 246 | 240 | 240 | 19,000 |
| 2008/12/09 | 246 | 246 | 245 | 245 | 4,000 |
| 2008/12/08 | 257 | 260 | 254 | 260 | 8,000 |
| 2008/12/05 | 249 | 250 | 244 | 250 | 7,000 |
| 2008/12/04 | 249 | 249 | 249 | 249 | 4,000 |
| 2008/12/03 | 248 | 248 | 248 | 248 | 3,000 |
| 2008/12/02 | 248 | 249 | 240 | 248 | 12,000 |
| 2008/11/28 | 243 | 247 | 243 | 247 | 3,000 |
| 2008/11/27 | 242 | 242 | 242 | 242 | 2,000 |
| 2008/11/26 | 243 | 243 | 243 | 243 | 8,000 |
| 2008/11/25 | 243 | 243 | 243 | 243 | 1,000 |
| 2008/11/20 | 245 | 245 | 245 | 245 | 2,000 |
| 2008/11/19 | 246 | 246 | 240 | 241 | 16,000 |
| 2008/11/18 | 265 | 265 | 265 | 265 | 2,000 |
| 2008/11/14 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/11/12 | 242 | 252 | 242 | 252 | 3,000 |
| 2008/11/11 | 246 | 251 | 246 | 251 | 2,000 |
| 2008/11/10 | 266 | 266 | 251 | 251 | 9,000 |
| 2008/11/07 | 264 | 265 | 264 | 265 | 5,000 |
| 2008/11/05 | 268 | 268 | 268 | 268 | 2,000 |
| 2008/11/04 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/10/31 | 249 | 250 | 249 | 250 | 8,000 |
| 2008/10/30 | 248 | 250 | 248 | 250 | 2,000 |
| 2008/10/29 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/10/28 | 249 | 250 | 249 | 250 | 5,000 |
| 2008/10/27 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/10/24 | 256 | 256 | 250 | 250 | 4,000 |
| 2008/10/23 | 269 | 269 | 269 | 269 | 1,000 |
| 2008/10/20 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/10/15 | 244 | 251 | 244 | 251 | 3,000 |
| 2008/10/10 | 269 | 269 | 269 | 269 | 2,000 |
| 2008/10/06 | 266 | 270 | 266 | 270 | 2,000 |
| 2008/10/03 | 264 | 264 | 264 | 264 | 1,000 |
| 2008/10/02 | 269 | 269 | 250 | 250 | 3,000 |
| 2008/09/29 | 255 | 255 | 254 | 254 | 6,000 |
| 2008/09/25 | 246 | 246 | 246 | 246 | 1,000 |
| 2008/09/24 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/09/19 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/09/18 | 285 | 288 | 285 | 288 | 4,000 |
| 2008/09/17 | 280 | 280 | 280 | 280 | 126,000 |
| 2008/09/16 | 280 | 280 | 280 | 280 | 5,000 |
| 2008/09/12 | 274 | 274 | 274 | 274 | 1,000 |
| 2008/09/11 | 264 | 264 | 264 | 264 | 1,000 |
| 2008/09/10 | 263 | 263 | 263 | 263 | 2,000 |
| 2008/09/09 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/09/08 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/09/05 | 246 | 246 | 246 | 246 | 2,000 |
| 2008/09/04 | 255 | 255 | 255 | 255 | 3,000 |
| 2008/09/03 | 249 | 255 | 249 | 255 | 5,000 |
| 2008/09/02 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/09/01 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/08/29 | 245 | 245 | 245 | 245 | 2,000 |
| 2008/08/28 | 240 | 240 | 230 | 230 | 22,000 |
| 2008/08/27 | 248 | 248 | 235 | 235 | 14,000 |
| 2008/08/26 | 244 | 244 | 235 | 235 | 14,000 |
| 2008/08/25 | 249 | 249 | 241 | 242 | 6,000 |
| 2008/08/22 | 252 | 252 | 250 | 250 | 3,000 |
| 2008/08/21 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/08/20 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/08/19 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/08/18 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/08/11 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/08/07 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/08/06 | 290 | 290 | 290 | 290 | 6,000 |
| 2008/08/05 | 316 | 316 | 316 | 316 | 1,000 |
| 2008/08/04 | 325 | 325 | 325 | 325 | 2,000 |
| 2008/07/31 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/07/30 | 307 | 307 | 307 | 307 | 1,000 |
| 2008/07/28 | 287 | 287 | 287 | 287 | 4,000 |
| 2008/07/25 | 286 | 287 | 286 | 287 | 2,000 |
| 2008/07/24 | 284 | 284 | 284 | 284 | 1,000 |
| 2008/07/23 | 304 | 304 | 304 | 304 | 1,000 |
| 2008/07/22 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/07/18 | 313 | 313 | 310 | 310 | 2,000 |
| 2008/07/17 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/07/16 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/07/14 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/07/11 | 319 | 319 | 315 | 315 | 7,000 |
| 2008/07/10 | 311 | 311 | 310 | 310 | 13,000 |
| 2008/07/09 | 310 | 310 | 310 | 310 | 3,000 |
| 2008/07/08 | 315 | 315 | 315 | 315 | 3,000 |
| 2008/07/07 | 295 | 315 | 295 | 315 | 7,000 |
| 2008/07/04 | 320 | 320 | 315 | 315 | 5,000 |
| 2008/07/03 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/07/02 | 320 | 320 | 320 | 320 | 2,000 |
| 2008/07/01 | 306 | 306 | 306 | 306 | 1,000 |
| 2008/06/30 | 305 | 305 | 303 | 303 | 2,000 |
| 2008/06/27 | 328 | 328 | 328 | 328 | 1,000 |
| 2008/06/26 | 331 | 333 | 330 | 332 | 5,000 |
| 2008/06/23 | 337 | 337 | 330 | 330 | 6,000 |
| 2008/06/19 | 331 | 331 | 325 | 325 | 5,000 |
| 2008/06/18 | 333 | 333 | 333 | 333 | 1,000 |
| 2008/06/16 | 326 | 331 | 326 | 331 | 4,000 |
| 2008/06/12 | 332 | 332 | 332 | 332 | 4,000 |
| 2008/06/06 | 325 | 325 | 311 | 316 | 3,000 |
| 2008/06/04 | 322 | 322 | 322 | 322 | 1,000 |
| 2008/06/03 | 337 | 337 | 337 | 337 | 2,000 |
| 2008/05/28 | 330 | 333 | 330 | 333 | 14,000 |
| 2008/05/27 | 330 | 330 | 330 | 330 | 5,000 |
| 2008/05/26 | 325 | 325 | 325 | 325 | 2,000 |
| 2008/05/23 | 324 | 324 | 324 | 324 | 1,000 |
| 2008/05/22 | 330 | 330 | 325 | 325 | 2,000 |
| 2008/05/20 | 325 | 330 | 325 | 329 | 6,000 |
| 2008/05/19 | 315 | 320 | 315 | 320 | 3,000 |
| 2008/05/16 | 330 | 330 | 315 | 315 | 18,000 |
| 2008/05/15 | 325 | 325 | 320 | 320 | 3,000 |
| 2008/05/14 | 321 | 326 | 321 | 326 | 3,000 |
| 2008/05/12 | 326 | 326 | 320 | 320 | 8,000 |
| 2008/05/08 | 301 | 302 | 301 | 302 | 4,000 |
| 2008/05/07 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/05/02 | 313 | 325 | 313 | 325 | 27,000 |
| 2008/05/01 | 293 | 293 | 293 | 293 | 2,000 |
| 2008/04/30 | 290 | 290 | 290 | 290 | 10,000 |
| 2008/04/23 | 285 | 285 | 285 | 285 | 2,000 |
| 2008/04/18 | 289 | 289 | 288 | 288 | 2,000 |
| 2008/04/17 | 287 | 288 | 287 | 288 | 23,000 |
| 2008/04/16 | 287 | 287 | 287 | 287 | 5,000 |
| 2008/04/15 | 290 | 290 | 288 | 288 | 4,000 |
| 2008/04/14 | 289 | 289 | 289 | 289 | 1,000 |
| 2008/04/09 | 292 | 292 | 268 | 272 | 23,000 |
| 2008/04/08 | 272 | 272 | 272 | 272 | 1,000 |
| 2008/04/04 | 270 | 270 | 270 | 270 | 5,000 |
| 2008/04/03 | 280 | 280 | 280 | 280 | 11,000 |
| 2008/04/02 | 280 | 280 | 280 | 280 | 3,000 |
| 2008/04/01 | 279 | 279 | 279 | 279 | 2,000 |
| 2008/03/28 | 282 | 282 | 282 | 282 | 3,000 |
| 2008/03/27 | 274 | 274 | 274 | 274 | 1,000 |
| 2008/03/24 | 270 | 270 | 268 | 268 | 5,000 |
| 2008/03/21 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/03/19 | 267 | 267 | 255 | 255 | 28,000 |
| 2008/03/18 | 273 | 273 | 273 | 273 | 1,000 |
| 2008/03/17 | 250 | 253 | 250 | 253 | 5,000 |
| 2008/03/14 | 258 | 259 | 258 | 258 | 5,000 |
| 2008/03/13 | 269 | 269 | 263 | 263 | 13,000 |
| 2008/03/12 | 254 | 264 | 254 | 264 | 8,000 |
| 2008/03/11 | 258 | 259 | 258 | 259 | 6,000 |
| 2008/03/10 | 260 | 260 | 260 | 260 | 4,000 |
| 2008/03/07 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/03/05 | 250 | 250 | 250 | 250 | 5,000 |
| 2008/03/04 | 248 | 250 | 248 | 250 | 7,000 |
| 2008/03/03 | 244 | 249 | 244 | 249 | 4,000 |
| 2008/02/28 | 244 | 244 | 244 | 244 | 1,000 |
| 2008/02/27 | 239 | 239 | 239 | 239 | 4,000 |
| 2008/02/26 | 240 | 240 | 240 | 240 | 7,000 |
| 2008/02/22 | 244 | 244 | 235 | 235 | 17,000 |
| 2008/02/21 | 244 | 244 | 244 | 244 | 1,000 |
| 2008/02/20 | 241 | 241 | 239 | 239 | 4,000 |
| 2008/02/19 | 247 | 247 | 241 | 241 | 2,000 |
| 2008/02/18 | 246 | 246 | 246 | 246 | 2,000 |
| 2008/02/15 | 246 | 246 | 243 | 243 | 3,000 |
| 2008/02/14 | 244 | 248 | 244 | 248 | 6,000 |
| 2008/02/13 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/02/12 | 250 | 250 | 238 | 245 | 14,000 |
| 2008/02/08 | 235 | 248 | 235 | 248 | 18,000 |
| 2008/02/06 | 230 | 230 | 230 | 230 | 9,000 |
| 2008/02/05 | 235 | 235 | 230 | 230 | 6,000 |
| 2008/02/04 | 239 | 239 | 230 | 230 | 9,000 |
| 2008/02/01 | 239 | 240 | 230 | 230 | 53,000 |
| 2008/01/31 | 230 | 231 | 229 | 230 | 9,000 |
| 2008/01/30 | 235 | 237 | 229 | 237 | 17,000 |
| 2008/01/29 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/01/28 | 240 | 240 | 235 | 235 | 17,000 |
| 2008/01/25 | 245 | 245 | 240 | 240 | 14,000 |
| 2008/01/24 | 244 | 244 | 244 | 244 | 1,000 |
| 2008/01/22 | 245 | 245 | 240 | 245 | 13,000 |
| 2008/01/21 | 250 | 250 | 248 | 248 | 4,000 |
| 2008/01/18 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/01/17 | 240 | 250 | 240 | 250 | 8,000 |
| 2008/01/16 | 251 | 251 | 249 | 249 | 13,000 |
| 2008/01/15 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/01/10 | 265 | 270 | 265 | 270 | 8,000 |
| 2008/01/09 | 282 | 282 | 280 | 280 | 13,000 |
| 2008/01/08 | 279 | 284 | 279 | 284 | 2,000 |
| 2008/01/07 | 300 | 300 | 300 | 300 | 2,000 |