9535 広島ガス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2000-12-28 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 2000-12-27 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 2000-12-26 | 267 | 267 | 267 | 267 | 3,000 | 267 |
| 2000-12-22 | 267 | 267 | 267 | 267 | 18,000 | 267 |
| 2000-12-21 | 267 | 267 | 267 | 267 | 10,000 | 267 |
| 2000-12-20 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2000-12-18 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2000-12-14 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 2000-12-13 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 2000-12-11 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2000-12-06 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2000-12-04 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-12-01 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2000-11-30 | 243 | 243 | 243 | 243 | 9,000 | 243 |
| 2000-11-29 | 270 | 270 | 270 | 270 | 9,000 | 270 |
| 2000-11-28 | 243 | 243 | 243 | 243 | 6,000 | 243 |
| 2000-11-27 | 243 | 243 | 243 | 243 | 10,000 | 243 |
| 2000-11-24 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2000-11-20 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-11-17 | 270 | 270 | 241 | 241 | 3,000 | 241 |
| 2000-11-13 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2000-11-07 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2000-11-06 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2000-11-02 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2000-11-01 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 2000-10-30 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-10-27 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2000-10-26 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-10-24 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2000-10-12 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-10-10 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-10-05 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-10-04 | 251 | 251 | 251 | 251 | 6,000 | 251 |
| 2000-10-03 | 249 | 251 | 249 | 251 | 4,000 | 251 |
| 2000-10-02 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2000-09-29 | 247 | 247 | 247 | 247 | 4,000 | 247 |
| 2000-09-27 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2000-09-26 | 239 | 239 | 238 | 238 | 8,000 | 238 |
| 2000-09-22 | 240 | 240 | 239 | 239 | 11,000 | 239 |
| 2000-09-20 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-09-18 | 239 | 240 | 239 | 239 | 4,000 | 239 |
| 2000-09-12 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2000-09-07 | 236 | 236 | 235 | 235 | 6,000 | 235 |
| 2000-09-06 | 235 | 240 | 235 | 240 | 26,000 | 240 |
| 2000-09-05 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2000-09-04 | 238 | 238 | 238 | 238 | 4,000 | 238 |
| 2000-09-01 | 238 | 238 | 238 | 238 | 4,000 | 238 |
| 2000-08-31 | 238 | 238 | 238 | 238 | 5,000 | 238 |
| 2000-08-30 | 238 | 238 | 238 | 238 | 8,000 | 238 |
| 2000-08-28 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2000-08-23 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2000-08-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-08-18 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2000-08-17 | 230 | 230 | 214 | 214 | 41,000 | 214 |
| 2000-08-16 | 229 | 229 | 218 | 218 | 21,000 | 218 |
| 2000-08-15 | 225 | 226 | 215 | 224 | 58,000 | 224 |
| 2000-08-14 | 231 | 231 | 224 | 224 | 51,000 | 224 |
| 2000-08-11 | 260 | 260 | 230 | 230 | 27,000 | 230 |
| 2000-08-08 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-08-07 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-08-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-08-02 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2000-07-28 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-07-27 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2000-07-26 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2000-07-25 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-07-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-07-18 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2000-07-17 | 280 | 280 | 280 | 280 | 14,000 | 280 |
| 2000-07-14 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2000-07-13 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2000-07-11 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-07-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-07-07 | 284 | 284 | 245 | 245 | 5,000 | 245 |
| 2000-07-06 | 284 | 284 | 284 | 284 | 7,000 | 284 |
| 2000-07-05 | 285 | 285 | 284 | 284 | 34,000 | 284 |
| 2000-07-04 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2000-07-03 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-06-29 | 251 | 260 | 251 | 260 | 2,000 | 260 |
| 2000-06-27 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2000-06-23 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-06-22 | 230 | 238 | 230 | 230 | 8,000 | 230 |
| 2000-06-21 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2000-06-20 | 260 | 260 | 250 | 250 | 13,000 | 250 |
| 2000-06-19 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2000-06-13 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2000-06-12 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-06-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-06-08 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-06-07 | 235 | 235 | 225 | 225 | 6,000 | 225 |
| 2000-06-06 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-06-05 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2000-06-02 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2000-06-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-05-31 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2000-05-30 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2000-05-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-05-26 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2000-05-18 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-05-12 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-05-11 | 253 | 253 | 253 | 253 | 3,000 | 253 |
| 2000-05-02 | 240 | 240 | 235 | 235 | 15,000 | 235 |
| 2000-05-01 | 233 | 235 | 233 | 235 | 7,000 | 235 |
| 2000-04-28 | 237 | 237 | 233 | 233 | 2,000 | 233 |
| 2000-04-26 | 225 | 225 | 225 | 225 | 9,000 | 225 |
| 2000-04-25 | 220 | 225 | 220 | 225 | 79,000 | 225 |
| 2000-04-24 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2000-04-19 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-04-18 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2000-04-12 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2000-04-11 | 226 | 231 | 226 | 231 | 5,000 | 231 |
| 2000-04-07 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2000-04-06 | 242 | 242 | 217 | 217 | 4,000 | 217 |
| 2000-04-04 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2000-04-03 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-03-31 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2000-03-29 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-03-28 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2000-03-27 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 2000-03-23 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-03-22 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-03-21 | 280 | 280 | 260 | 260 | 6,000 | 260 |
| 2000-03-17 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2000-03-16 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-03-15 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2000-03-14 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2000-03-10 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 2000-03-09 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2000-03-08 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-03-07 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2000-03-06 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2000-03-03 | 316 | 316 | 315 | 315 | 17,000 | 315 |
| 2000-03-02 | 316 | 316 | 315 | 315 | 23,000 | 315 |
| 2000-03-01 | 310 | 315 | 310 | 315 | 36,000 | 315 |
分割・併合履歴 ： なし
