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 |
|---|---|---|---|---|---|
| 2009/12/29 | 229 | 229 | 229 | 229 | 2,000 |
| 2009/12/28 | 225 | 225 | 225 | 225 | 4,000 |
| 2009/12/25 | 226 | 226 | 225 | 225 | 2,000 |
| 2009/12/22 | 225 | 225 | 225 | 225 | 2,000 |
| 2009/12/21 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/12/18 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/12/17 | 224 | 224 | 224 | 224 | 3,000 |
| 2009/12/16 | 223 | 224 | 223 | 224 | 2,000 |
| 2009/12/15 | 223 | 226 | 223 | 223 | 4,000 |
| 2009/12/14 | 224 | 224 | 223 | 223 | 3,000 |
| 2009/12/11 | 228 | 228 | 225 | 225 | 6,000 |
| 2009/12/10 | 223 | 223 | 223 | 223 | 5,000 |
| 2009/12/09 | 223 | 223 | 222 | 223 | 3,000 |
| 2009/12/08 | 221 | 221 | 221 | 221 | 2,000 |
| 2009/12/07 | 225 | 225 | 223 | 223 | 2,000 |
| 2009/12/04 | 225 | 225 | 221 | 225 | 6,000 |
| 2009/12/03 | 222 | 222 | 220 | 220 | 2,000 |
| 2009/12/02 | 228 | 228 | 219 | 221 | 16,000 |
| 2009/12/01 | 227 | 227 | 223 | 223 | 3,000 |
| 2009/11/27 | 227 | 227 | 227 | 227 | 3,000 |
| 2009/11/26 | 222 | 222 | 222 | 222 | 8,000 |
| 2009/11/24 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/11/19 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/11/13 | 223 | 223 | 223 | 223 | 2,000 |
| 2009/11/12 | 218 | 223 | 218 | 223 | 3,000 |
| 2009/11/11 | 219 | 219 | 219 | 219 | 2,000 |
| 2009/11/10 | 224 | 224 | 220 | 221 | 7,000 |
| 2009/11/09 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/11/06 | 223 | 224 | 223 | 224 | 8,000 |
| 2009/11/05 | 223 | 228 | 223 | 228 | 2,000 |
| 2009/11/04 | 225 | 225 | 225 | 225 | 7,000 |
| 2009/10/29 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/10/28 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/10/27 | 227 | 227 | 225 | 225 | 7,000 |
| 2009/10/23 | 226 | 226 | 225 | 225 | 6,000 |
| 2009/10/20 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/10/19 | 227 | 227 | 227 | 227 | 1,000 |
| 2009/10/16 | 221 | 222 | 221 | 222 | 2,000 |
| 2009/10/15 | 217 | 224 | 217 | 224 | 2,000 |
| 2009/10/13 | 221 | 222 | 221 | 221 | 7,000 |
| 2009/10/09 | 225 | 225 | 222 | 222 | 8,000 |
| 2009/10/08 | 225 | 225 | 225 | 225 | 3,000 |
| 2009/10/06 | 225 | 225 | 225 | 225 | 7,000 |
| 2009/10/05 | 225 | 225 | 225 | 225 | 3,000 |
| 2009/10/02 | 229 | 229 | 226 | 226 | 4,000 |
| 2009/10/01 | 227 | 227 | 227 | 227 | 2,000 |
| 2009/09/30 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/09/29 | 230 | 230 | 230 | 230 | 6,000 |
| 2009/09/28 | 225 | 225 | 225 | 225 | 2,000 |
| 2009/09/25 | 226 | 226 | 225 | 225 | 7,000 |
| 2009/09/24 | 226 | 228 | 226 | 228 | 2,000 |
| 2009/09/18 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/09/17 | 226 | 230 | 226 | 230 | 2,000 |
| 2009/09/16 | 229 | 230 | 229 | 230 | 6,000 |
| 2009/09/15 | 227 | 227 | 227 | 227 | 2,000 |
| 2009/09/14 | 226 | 226 | 226 | 226 | 8,000 |
| 2009/09/11 | 228 | 228 | 226 | 226 | 2,000 |
| 2009/09/10 | 226 | 226 | 226 | 226 | 5,000 |
| 2009/09/09 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/09/08 | 226 | 226 | 226 | 226 | 4,000 |
| 2009/09/07 | 229 | 229 | 226 | 228 | 4,000 |
| 2009/09/04 | 226 | 228 | 226 | 228 | 3,000 |
| 2009/09/03 | 226 | 226 | 226 | 226 | 2,000 |
| 2009/09/02 | 229 | 229 | 226 | 226 | 5,000 |
| 2009/09/01 | 226 | 226 | 226 | 226 | 2,000 |
| 2009/08/31 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/08/28 | 225 | 225 | 225 | 225 | 2,000 |
| 2009/08/27 | 229 | 229 | 226 | 226 | 3,000 |
| 2009/08/26 | 226 | 228 | 226 | 226 | 6,000 |
| 2009/08/25 | 225 | 226 | 225 | 226 | 4,000 |
| 2009/08/24 | 226 | 226 | 226 | 226 | 4,000 |
| 2009/08/20 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/08/19 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/08/18 | 230 | 230 | 226 | 226 | 6,000 |
| 2009/08/17 | 227 | 227 | 226 | 226 | 3,000 |
| 2009/08/14 | 229 | 230 | 228 | 228 | 22,000 |
| 2009/08/13 | 228 | 228 | 227 | 227 | 3,000 |
| 2009/08/12 | 226 | 226 | 226 | 226 | 2,000 |
| 2009/08/11 | 226 | 227 | 226 | 226 | 6,000 |
| 2009/08/10 | 226 | 229 | 225 | 227 | 8,000 |
| 2009/08/07 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/08/06 | 228 | 228 | 225 | 226 | 14,000 |
| 2009/08/05 | 225 | 225 | 225 | 225 | 6,000 |
| 2009/08/04 | 229 | 229 | 226 | 226 | 4,000 |
| 2009/08/03 | 228 | 228 | 224 | 224 | 2,000 |
| 2009/07/31 | 231 | 231 | 215 | 228 | 25,000 |
| 2009/07/30 | 230 | 230 | 230 | 230 | 7,000 |
| 2009/07/29 | 231 | 232 | 231 | 231 | 3,000 |
| 2009/07/28 | 231 | 231 | 231 | 231 | 4,000 |
| 2009/07/27 | 234 | 234 | 231 | 231 | 7,000 |
| 2009/07/24 | 232 | 235 | 231 | 235 | 14,000 |
| 2009/07/23 | 234 | 234 | 234 | 234 | 2,000 |
| 2009/07/22 | 231 | 231 | 231 | 231 | 4,000 |
| 2009/07/21 | 233 | 233 | 231 | 231 | 3,000 |
| 2009/07/16 | 230 | 232 | 230 | 232 | 3,000 |
| 2009/07/15 | 231 | 231 | 231 | 231 | 4,000 |
| 2009/07/13 | 236 | 236 | 232 | 232 | 4,000 |
| 2009/07/10 | 231 | 231 | 231 | 231 | 2,000 |
| 2009/07/09 | 231 | 231 | 231 | 231 | 2,000 |
| 2009/07/08 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/07/07 | 232 | 235 | 232 | 235 | 3,000 |
| 2009/07/06 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/07/03 | 234 | 238 | 234 | 234 | 4,000 |
| 2009/07/02 | 238 | 238 | 235 | 235 | 5,000 |
| 2009/07/01 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/06/30 | 233 | 233 | 233 | 233 | 4,000 |
| 2009/06/29 | 248 | 248 | 233 | 234 | 5,000 |
| 2009/06/26 | 245 | 245 | 244 | 244 | 3,000 |
| 2009/06/25 | 249 | 249 | 244 | 244 | 2,000 |
| 2009/06/24 | 247 | 248 | 247 | 248 | 2,000 |
| 2009/06/23 | 245 | 245 | 244 | 244 | 4,000 |
| 2009/06/22 | 239 | 245 | 239 | 245 | 4,000 |
| 2009/06/19 | 236 | 236 | 235 | 235 | 4,000 |
| 2009/06/18 | 234 | 234 | 234 | 234 | 3,000 |
| 2009/06/17 | 230 | 230 | 230 | 230 | 4,000 |
| 2009/06/15 | 230 | 230 | 230 | 230 | 3,000 |
| 2009/06/12 | 229 | 230 | 229 | 230 | 52,000 |
| 2009/06/11 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/06/10 | 229 | 229 | 229 | 229 | 2,000 |
| 2009/06/09 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/06/08 | 226 | 228 | 226 | 227 | 4,000 |
| 2009/06/05 | 226 | 226 | 222 | 226 | 16,000 |
| 2009/06/04 | 230 | 230 | 226 | 229 | 4,000 |
| 2009/06/03 | 225 | 228 | 225 | 228 | 4,000 |
| 2009/06/02 | 228 | 229 | 228 | 229 | 4,000 |
| 2009/06/01 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/05/29 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/05/28 | 222 | 222 | 220 | 220 | 18,000 |
| 2009/05/27 | 227 | 227 | 227 | 227 | 4,000 |
| 2009/05/26 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/05/25 | 222 | 225 | 222 | 223 | 9,000 |
| 2009/05/22 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/05/21 | 230 | 230 | 223 | 223 | 6,000 |
| 2009/05/18 | 225 | 226 | 225 | 225 | 3,000 |
| 2009/05/14 | 226 | 226 | 222 | 225 | 10,000 |
| 2009/05/13 | 239 | 239 | 222 | 222 | 14,000 |
| 2009/05/12 | 232 | 235 | 232 | 235 | 4,000 |
| 2009/05/08 | 232 | 232 | 222 | 222 | 3,000 |
| 2009/05/07 | 232 | 232 | 232 | 232 | 4,000 |
| 2009/04/28 | 226 | 227 | 226 | 227 | 6,000 |
| 2009/04/27 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/04/22 | 225 | 225 | 220 | 220 | 3,000 |
| 2009/04/21 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/04/20 | 227 | 227 | 227 | 227 | 1,000 |
| 2009/04/14 | 221 | 224 | 221 | 224 | 2,000 |
| 2009/04/13 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/04/10 | 225 | 225 | 225 | 225 | 2,000 |
| 2009/04/09 | 223 | 226 | 223 | 225 | 4,000 |
| 2009/04/08 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/04/07 | 224 | 225 | 224 | 224 | 6,000 |
| 2009/04/06 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/04/03 | 234 | 234 | 218 | 222 | 28,000 |
| 2009/04/02 | 230 | 230 | 229 | 230 | 5,000 |
| 2009/04/01 | 219 | 219 | 215 | 215 | 4,000 |
| 2009/03/31 | 220 | 224 | 219 | 219 | 6,000 |
| 2009/03/30 | 226 | 226 | 213 | 213 | 9,000 |
| 2009/03/27 | 228 | 228 | 224 | 224 | 4,000 |
| 2009/03/26 | 234 | 234 | 225 | 228 | 25,000 |
| 2009/03/25 | 234 | 234 | 225 | 234 | 15,000 |
| 2009/03/24 | 228 | 240 | 228 | 234 | 13,000 |
| 2009/03/23 | 214 | 224 | 213 | 223 | 25,000 |
| 2009/03/19 | 224 | 224 | 206 | 214 | 44,000 |
| 2009/03/18 | 224 | 227 | 224 | 225 | 8,000 |
| 2009/03/17 | 227 | 227 | 223 | 223 | 5,000 |
| 2009/03/13 | 227 | 227 | 227 | 227 | 2,000 |
| 2009/03/12 | 224 | 224 | 224 | 224 | 2,000 |
| 2009/03/11 | 233 | 233 | 228 | 228 | 3,000 |
| 2009/03/10 | 237 | 237 | 231 | 232 | 6,000 |
| 2009/03/09 | 242 | 242 | 237 | 237 | 2,000 |
| 2009/03/06 | 242 | 242 | 242 | 242 | 2,000 |
| 2009/03/05 | 236 | 244 | 236 | 244 | 3,000 |
| 2009/03/04 | 239 | 239 | 239 | 239 | 2,000 |
| 2009/03/03 | 244 | 244 | 244 | 244 | 3,000 |
| 2009/03/02 | 243 | 243 | 239 | 239 | 3,000 |
| 2009/02/27 | 244 | 244 | 244 | 244 | 6,000 |
| 2009/02/26 | 237 | 237 | 237 | 237 | 1,000 |
| 2009/02/25 | 237 | 237 | 237 | 237 | 1,000 |
| 2009/02/24 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/02/23 | 237 | 237 | 235 | 235 | 2,000 |
| 2009/02/20 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/02/17 | 240 | 244 | 239 | 244 | 3,000 |
| 2009/02/16 | 248 | 248 | 248 | 248 | 1,000 |
| 2009/02/12 | 248 | 249 | 248 | 249 | 2,000 |
| 2009/02/10 | 246 | 247 | 246 | 247 | 4,000 |
| 2009/02/09 | 246 | 246 | 246 | 246 | 2,000 |
| 2009/02/06 | 246 | 246 | 246 | 246 | 7,000 |
| 2009/02/04 | 237 | 237 | 237 | 237 | 1,000 |
| 2009/02/03 | 246 | 246 | 237 | 237 | 6,000 |
| 2009/01/27 | 243 | 244 | 243 | 243 | 7,000 |
| 2009/01/26 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/01/22 | 240 | 240 | 235 | 235 | 3,000 |
| 2009/01/20 | 241 | 241 | 240 | 240 | 3,000 |
| 2009/01/19 | 235 | 235 | 232 | 232 | 20,000 |
| 2009/01/15 | 241 | 241 | 241 | 241 | 1,000 |
| 2009/01/14 | 244 | 244 | 244 | 244 | 2,000 |
| 2009/01/13 | 242 | 242 | 242 | 242 | 3,000 |
| 2009/01/08 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/01/07 | 244 | 244 | 244 | 244 | 1,000 |
| 2009/01/06 | 244 | 244 | 244 | 244 | 3,000 |
| 2009/01/05 | 244 | 244 | 244 | 244 | 1,000 |