9535 広島ガス(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 375 | 375 | 368 | 374 | 46,000 | 374 |
2016-12-29 | 378 | 378 | 371 | 374 | 61,500 | 374 |
2016-12-28 | 374 | 378 | 370 | 378 | 42,300 | 378 |
2016-12-27 | 376 | 378 | 375 | 376 | 40,600 | 376 |
2016-12-26 | 375 | 375 | 372 | 375 | 58,200 | 375 |
2016-12-22 | 375 | 377 | 373 | 375 | 50,400 | 375 |
2016-12-21 | 378 | 379 | 374 | 375 | 48,000 | 375 |
2016-12-20 | 373 | 379 | 373 | 377 | 77,700 | 377 |
2016-12-19 | 380 | 382 | 375 | 378 | 46,600 | 378 |
2016-12-16 | 382 | 384 | 377 | 381 | 65,400 | 381 |
2016-12-15 | 379 | 381 | 376 | 380 | 78,700 | 380 |
2016-12-14 | 379 | 380 | 374 | 379 | 63,600 | 379 |
2016-12-13 | 379 | 379 | 375 | 378 | 90,800 | 378 |
2016-12-12 | 376 | 380 | 373 | 378 | 121,300 | 378 |
2016-12-09 | 372 | 373 | 364 | 371 | 104,900 | 371 |
2016-12-08 | 368 | 371 | 364 | 370 | 256,500 | 370 |
2016-12-07 | 357 | 360 | 353 | 358 | 116,800 | 358 |
2016-12-06 | 350 | 357 | 350 | 353 | 138,700 | 353 |
2016-12-05 | 349 | 353 | 349 | 350 | 64,000 | 350 |
2016-12-02 | 350 | 355 | 350 | 350 | 80,800 | 350 |
2016-12-01 | 352 | 356 | 343 | 350 | 195,200 | 350 |
2016-11-30 | 346 | 346 | 342 | 344 | 73,400 | 344 |
2016-11-29 | 344 | 346 | 343 | 345 | 79,800 | 345 |
2016-11-28 | 340 | 343 | 340 | 343 | 126,800 | 343 |
2016-11-25 | 343 | 344 | 340 | 342 | 108,200 | 342 |
2016-11-24 | 343 | 344 | 340 | 344 | 96,900 | 344 |
2016-11-22 | 344 | 344 | 339 | 341 | 89,400 | 341 |
2016-11-21 | 344 | 346 | 340 | 342 | 128,200 | 342 |
2016-11-18 | 347 | 347 | 342 | 345 | 91,800 | 345 |
2016-11-17 | 345 | 346 | 338 | 343 | 134,400 | 343 |
2016-11-16 | 348 | 352 | 345 | 348 | 153,300 | 348 |
2016-11-15 | 354 | 356 | 343 | 346 | 146,200 | 346 |
2016-11-14 | 362 | 362 | 355 | 356 | 97,900 | 356 |
2016-11-11 | 360 | 364 | 356 | 360 | 73,700 | 360 |
2016-11-10 | 355 | 361 | 353 | 358 | 95,700 | 358 |
2016-11-09 | 362 | 365 | 338 | 345 | 106,500 | 345 |
2016-11-08 | 362 | 362 | 355 | 360 | 78,800 | 360 |
2016-11-07 | 360 | 364 | 350 | 362 | 78,500 | 362 |
2016-11-04 | 360 | 361 | 352 | 358 | 115,000 | 358 |
2016-11-02 | 358 | 365 | 351 | 360 | 113,000 | 360 |
2016-11-01 | 359 | 365 | 358 | 364 | 85,000 | 364 |
2016-10-31 | 358 | 366 | 358 | 361 | 132,900 | 361 |
2016-10-28 | 365 | 367 | 356 | 359 | 396,000 | 359 |
2016-10-27 | 364 | 365 | 359 | 364 | 89,600 | 364 |
2016-10-26 | 366 | 368 | 362 | 366 | 122,300 | 366 |
2016-10-25 | 360 | 367 | 360 | 365 | 117,200 | 365 |
2016-10-24 | 357 | 361 | 355 | 360 | 57,700 | 360 |
2016-10-21 | 358 | 360 | 354 | 357 | 94,100 | 357 |
2016-10-20 | 347 | 357 | 346 | 356 | 99,500 | 356 |
2016-10-19 | 342 | 349 | 340 | 345 | 74,000 | 345 |
2016-10-17 | 342 | 347 | 341 | 345 | 40,500 | 345 |
2016-10-13 | 339 | 344 | 338 | 340 | 49,700 | 340 |
2016-10-12 | 336 | 343 | 335 | 338 | 56,100 | 338 |
2016-10-11 | 343 | 347 | 336 | 340 | 64,500 | 340 |
2016-10-07 | 343 | 347 | 337 | 340 | 51,300 | 340 |
2016-10-06 | 337 | 345 | 337 | 344 | 55,800 | 344 |
2016-10-05 | 336 | 342 | 335 | 339 | 75,300 | 339 |
2016-10-04 | 330 | 339 | 330 | 334 | 67,000 | 334 |
2016-10-03 | 338 | 354 | 325 | 326 | 93,200 | 326 |
2016-09-30 | 338 | 341 | 331 | 336 | 76,200 | 336 |
2016-09-29 | 336 | 349 | 336 | 344 | 97,600 | 344 |
2016-09-28 | 331 | 340 | 331 | 339 | 49,400 | 339 |
2016-09-27 | 330 | 338 | 327 | 338 | 69,200 | 338 |
2016-09-26 | 333 | 336 | 330 | 333 | 47,400 | 333 |
2016-09-23 | 328 | 333 | 324 | 333 | 78,200 | 333 |
2016-09-21 | 321 | 329 | 319 | 329 | 44,700 | 329 |
2016-09-20 | 316 | 323 | 316 | 321 | 23,900 | 321 |
2016-09-16 | 312 | 319 | 312 | 319 | 34,800 | 319 |
2016-09-15 | 310 | 314 | 308 | 312 | 86,300 | 312 |
2016-09-14 | 317 | 322 | 316 | 318 | 38,200 | 318 |
2016-09-13 | 321 | 322 | 320 | 321 | 18,400 | 321 |
2016-09-12 | 319 | 324 | 319 | 321 | 31,700 | 321 |
2016-09-09 | 325 | 327 | 322 | 325 | 58,800 | 325 |
2016-09-08 | 323 | 325 | 320 | 322 | 80,400 | 322 |
2016-09-07 | 316 | 321 | 316 | 321 | 65,300 | 321 |
2016-09-06 | 313 | 320 | 313 | 320 | 47,500 | 320 |
2016-09-05 | 310 | 313 | 310 | 313 | 37,500 | 313 |
2016-09-02 | 307 | 310 | 307 | 309 | 30,600 | 309 |
2016-09-01 | 310 | 311 | 304 | 310 | 96,100 | 310 |
2016-08-31 | 311 | 311 | 309 | 310 | 23,800 | 310 |
2016-08-30 | 311 | 312 | 308 | 310 | 37,700 | 310 |
2016-08-29 | 309 | 312 | 308 | 311 | 70,200 | 311 |
2016-08-26 | 311 | 311 | 308 | 308 | 28,400 | 308 |
2016-08-25 | 310 | 312 | 308 | 310 | 39,000 | 310 |
2016-08-24 | 315 | 315 | 308 | 310 | 100,000 | 310 |
2016-08-23 | 311 | 316 | 309 | 313 | 77,700 | 313 |
2016-08-22 | 315 | 315 | 310 | 314 | 29,500 | 314 |
2016-08-19 | 312 | 314 | 310 | 313 | 28,800 | 313 |
2016-08-18 | 313 | 315 | 312 | 312 | 44,000 | 312 |
2016-08-17 | 307 | 315 | 307 | 314 | 66,000 | 314 |
2016-08-16 | 313 | 315 | 309 | 309 | 46,500 | 309 |
2016-08-15 | 312 | 316 | 310 | 312 | 38,600 | 312 |
2016-08-12 | 313 | 314 | 309 | 312 | 62,900 | 312 |
2016-08-10 | 308 | 311 | 308 | 310 | 18,600 | 310 |
2016-08-09 | 309 | 309 | 305 | 308 | 19,400 | 308 |
2016-08-08 | 309 | 312 | 302 | 307 | 86,000 | 307 |
2016-08-05 | 308 | 309 | 306 | 308 | 15,800 | 308 |
2016-08-04 | 310 | 311 | 306 | 306 | 22,700 | 306 |
2016-08-03 | 306 | 310 | 306 | 307 | 33,000 | 307 |
2016-08-02 | 314 | 314 | 307 | 308 | 38,000 | 308 |
2016-08-01 | 314 | 315 | 311 | 314 | 42,000 | 314 |
2016-07-29 | 314 | 317 | 312 | 314 | 34,200 | 314 |
2016-07-28 | 317 | 317 | 310 | 313 | 45,300 | 313 |
2016-07-27 | 315 | 319 | 315 | 316 | 44,700 | 316 |
2016-07-26 | 316 | 318 | 311 | 311 | 40,400 | 311 |
2016-07-25 | 313 | 318 | 313 | 316 | 22,700 | 316 |
2016-07-22 | 310 | 314 | 310 | 313 | 27,400 | 313 |
2016-07-21 | 315 | 315 | 311 | 313 | 25,300 | 313 |
2016-07-20 | 310 | 315 | 310 | 313 | 24,400 | 313 |
2016-07-19 | 312 | 314 | 311 | 314 | 50,000 | 314 |
2016-07-15 | 309 | 313 | 309 | 310 | 30,300 | 310 |
2016-07-14 | 310 | 313 | 307 | 309 | 47,100 | 309 |
2016-07-13 | 314 | 315 | 311 | 312 | 53,900 | 312 |
2016-07-12 | 313 | 315 | 311 | 313 | 42,700 | 313 |
2016-07-11 | 307 | 314 | 307 | 312 | 54,700 | 312 |
2016-07-08 | 306 | 306 | 302 | 302 | 30,200 | 302 |
2016-07-07 | 307 | 308 | 304 | 305 | 27,000 | 305 |
2016-07-06 | 311 | 311 | 305 | 307 | 38,800 | 307 |
2016-07-05 | 311 | 315 | 311 | 313 | 22,000 | 313 |
2016-07-04 | 313 | 317 | 311 | 316 | 23,200 | 316 |
2016-07-01 | 313 | 316 | 311 | 313 | 25,800 | 313 |
2016-06-30 | 315 | 315 | 312 | 313 | 46,600 | 313 |
2016-06-29 | 312 | 318 | 310 | 317 | 23,800 | 317 |
2016-06-28 | 302 | 319 | 302 | 309 | 65,700 | 309 |
2016-06-27 | 301 | 306 | 299 | 302 | 69,900 | 302 |
2016-06-24 | 312 | 316 | 296 | 300 | 91,700 | 300 |
2016-06-23 | 316 | 317 | 301 | 312 | 90,700 | 312 |
2016-06-22 | 321 | 323 | 315 | 316 | 52,100 | 316 |
2016-06-21 | 323 | 327 | 320 | 321 | 34,600 | 321 |
2016-06-20 | 326 | 332 | 325 | 325 | 26,800 | 325 |
2016-06-17 | 321 | 325 | 317 | 323 | 33,400 | 323 |
2016-06-16 | 330 | 332 | 306 | 313 | 76,500 | 313 |
2016-06-15 | 332 | 338 | 329 | 330 | 56,100 | 330 |
2016-06-14 | 333 | 338 | 330 | 332 | 49,500 | 332 |
2016-06-13 | 341 | 341 | 334 | 334 | 63,000 | 334 |
2016-06-10 | 341 | 341 | 339 | 341 | 64,400 | 341 |
2016-06-09 | 340 | 341 | 337 | 338 | 52,200 | 338 |
2016-06-08 | 341 | 341 | 338 | 341 | 61,700 | 341 |
2016-06-07 | 342 | 344 | 340 | 342 | 27,400 | 342 |
2016-06-06 | 338 | 344 | 337 | 343 | 45,300 | 343 |
2016-06-03 | 342 | 345 | 337 | 340 | 58,900 | 340 |
2016-06-02 | 345 | 347 | 344 | 344 | 33,000 | 344 |
2016-06-01 | 347 | 352 | 347 | 347 | 48,300 | 347 |
2016-05-31 | 349 | 353 | 349 | 352 | 30,000 | 352 |
2016-05-30 | 347 | 352 | 347 | 352 | 18,300 | 352 |
2016-05-27 | 355 | 355 | 343 | 345 | 52,700 | 345 |
2016-05-26 | 347 | 352 | 347 | 351 | 56,600 | 351 |
2016-05-25 | 347 | 349 | 346 | 347 | 19,000 | 347 |
2016-05-24 | 345 | 348 | 343 | 343 | 31,100 | 343 |
2016-05-23 | 351 | 351 | 342 | 345 | 28,700 | 345 |
2016-05-20 | 346 | 352 | 345 | 348 | 51,100 | 348 |
2016-05-19 | 352 | 352 | 346 | 347 | 36,000 | 347 |
2016-05-18 | 345 | 353 | 340 | 350 | 82,600 | 350 |
2016-05-17 | 344 | 348 | 341 | 346 | 62,300 | 346 |
2016-05-16 | 343 | 349 | 342 | 342 | 49,400 | 342 |
2016-05-13 | 356 | 356 | 344 | 344 | 62,200 | 344 |
2016-05-12 | 343 | 358 | 339 | 356 | 155,500 | 356 |
2016-05-11 | 349 | 352 | 346 | 347 | 58,800 | 347 |
2016-05-10 | 345 | 350 | 338 | 348 | 64,700 | 348 |
2016-05-09 | 348 | 348 | 342 | 343 | 49,600 | 343 |
2016-05-06 | 344 | 346 | 338 | 344 | 65,100 | 344 |
2016-05-02 | 350 | 350 | 340 | 342 | 128,700 | 342 |
2016-04-28 | 353 | 358 | 350 | 353 | 139,700 | 353 |
2016-04-27 | 359 | 359 | 351 | 352 | 125,200 | 352 |
2016-04-26 | 360 | 360 | 354 | 357 | 71,400 | 357 |
2016-04-25 | 365 | 365 | 357 | 360 | 86,000 | 360 |
2016-04-22 | 368 | 369 | 363 | 365 | 83,700 | 365 |
2016-04-21 | 370 | 370 | 366 | 369 | 61,300 | 369 |
2016-04-20 | 369 | 371 | 366 | 366 | 55,800 | 366 |
2016-04-19 | 370 | 370 | 365 | 366 | 56,300 | 366 |
2016-04-18 | 365 | 366 | 360 | 364 | 52,100 | 364 |
2016-04-15 | 367 | 374 | 366 | 371 | 39,600 | 371 |
2016-04-14 | 366 | 375 | 362 | 373 | 95,900 | 373 |
2016-04-13 | 365 | 371 | 362 | 363 | 77,300 | 363 |
2016-04-12 | 356 | 367 | 354 | 364 | 99,000 | 364 |
2016-04-11 | 362 | 362 | 353 | 357 | 68,100 | 357 |
2016-04-08 | 355 | 366 | 353 | 361 | 81,800 | 361 |
2016-04-07 | 364 | 367 | 360 | 364 | 79,900 | 364 |
2016-04-06 | 360 | 360 | 352 | 358 | 93,100 | 358 |
2016-04-05 | 372 | 374 | 362 | 362 | 98,100 | 362 |
2016-04-04 | 365 | 380 | 365 | 375 | 118,500 | 375 |
2016-04-01 | 381 | 383 | 363 | 370 | 195,100 | 370 |
2016-03-31 | 388 | 389 | 384 | 384 | 146,300 | 384 |
2016-03-30 | 388 | 389 | 383 | 386 | 159,300 | 386 |
2016-03-29 | 382 | 388 | 377 | 385 | 191,200 | 385 |
2016-03-28 | 386 | 390 | 382 | 390 | 324,900 | 390 |
2016-03-25 | 387 | 390 | 384 | 387 | 213,900 | 387 |
2016-03-24 | 385 | 388 | 381 | 387 | 172,500 | 387 |
2016-03-23 | 384 | 387 | 379 | 386 | 227,800 | 386 |
2016-03-22 | 379 | 383 | 376 | 383 | 273,500 | 383 |
2016-03-18 | 373 | 378 | 370 | 375 | 216,000 | 375 |
2016-03-17 | 374 | 375 | 371 | 373 | 205,200 | 373 |
2016-03-16 | 376 | 377 | 370 | 375 | 1,385,700 | 375 |
2016-03-15 | 370 | 375 | 370 | 373 | 218,000 | 373 |
2016-03-14 | 374 | 374 | 369 | 372 | 285,400 | 372 |
2016-03-11 | 370 | 372 | 368 | 371 | 156,100 | 371 |
2016-03-10 | 374 | 374 | 367 | 370 | 255,200 | 370 |
2016-03-09 | 375 | 376 | 369 | 373 | 502,000 | 373 |
2016-03-08 | 362 | 378 | 357 | 376 | 791,000 | 376 |
2016-03-07 | 365 | 369 | 362 | 363 | 144,800 | 363 |
2016-03-04 | 357 | 365 | 357 | 363 | 277,300 | 363 |
2016-03-03 | 357 | 361 | 357 | 358 | 234,300 | 358 |
2016-03-02 | 364 | 364 | 356 | 361 | 439,200 | 361 |
2016-03-01 | 367 | 367 | 360 | 365 | 236,700 | 365 |
2016-02-29 | 365 | 373 | 365 | 366 | 401,700 | 366 |
2016-02-26 | 372 | 385 | 362 | 362 | 945,400 | 362 |
2016-02-25 | 397 | 412 | 397 | 411 | 18,500 | 411 |
2016-02-24 | 400 | 404 | 390 | 395 | 44,400 | 395 |
2016-02-23 | 408 | 408 | 398 | 400 | 19,500 | 400 |
2016-02-22 | 408 | 411 | 400 | 405 | 21,700 | 405 |
2016-02-19 | 401 | 412 | 398 | 409 | 29,000 | 409 |
2016-02-18 | 413 | 413 | 403 | 407 | 9,200 | 407 |
2016-02-17 | 408 | 410 | 401 | 406 | 15,600 | 406 |
2016-02-16 | 407 | 413 | 400 | 411 | 22,800 | 411 |
2016-02-15 | 401 | 417 | 401 | 406 | 38,700 | 406 |
2016-02-12 | 395 | 419 | 392 | 393 | 59,600 | 393 |
2016-02-10 | 409 | 428 | 399 | 399 | 31,100 | 399 |
2016-02-09 | 406 | 428 | 406 | 407 | 23,300 | 407 |
2016-02-08 | 408 | 426 | 408 | 424 | 10,400 | 424 |
2016-02-05 | 415 | 421 | 408 | 413 | 12,400 | 413 |
2016-02-04 | 415 | 423 | 415 | 416 | 12,100 | 416 |
2016-02-03 | 422 | 422 | 415 | 419 | 20,600 | 419 |
2016-02-02 | 417 | 425 | 416 | 424 | 21,600 | 424 |
2016-02-01 | 415 | 419 | 413 | 415 | 23,700 | 415 |
2016-01-29 | 406 | 413 | 400 | 413 | 18,500 | 413 |
2016-01-28 | 406 | 408 | 403 | 404 | 16,200 | 404 |
2016-01-27 | 398 | 406 | 398 | 406 | 14,000 | 406 |
2016-01-26 | 403 | 403 | 395 | 395 | 14,300 | 395 |
2016-01-25 | 402 | 405 | 400 | 403 | 9,300 | 403 |
2016-01-22 | 392 | 403 | 385 | 402 | 25,000 | 402 |
2016-01-21 | 390 | 392 | 378 | 378 | 48,600 | 378 |
2016-01-20 | 399 | 403 | 392 | 392 | 38,100 | 392 |
2016-01-19 | 405 | 406 | 396 | 398 | 24,000 | 398 |
2016-01-18 | 398 | 408 | 398 | 402 | 26,300 | 402 |
2016-01-15 | 418 | 421 | 407 | 408 | 24,700 | 408 |
2016-01-14 | 423 | 423 | 403 | 410 | 56,700 | 410 |
2016-01-13 | 417 | 429 | 417 | 425 | 16,100 | 425 |
2016-01-12 | 421 | 425 | 417 | 417 | 41,800 | 417 |
2016-01-08 | 425 | 435 | 421 | 423 | 32,700 | 423 |
2016-01-07 | 427 | 432 | 422 | 426 | 24,600 | 426 |
2016-01-06 | 432 | 432 | 424 | 426 | 34,600 | 426 |
2016-01-05 | 436 | 436 | 431 | 432 | 13,900 | 432 |
2016-01-04 | 440 | 448 | 433 | 433 | 21,500 | 433 |
分割・併合履歴 : なし