9535 広島ガス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 266 | 266 | 265 | 265 | 11,000 | 265 |
| 2001-12-25 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2001-12-18 | 279 | 279 | 279 | 279 | 8,000 | 279 |
| 2001-12-13 | 284 | 284 | 284 | 284 | 18,000 | 284 |
| 2001-12-12 | 276 | 276 | 276 | 276 | 8,000 | 276 |
| 2001-12-10 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-12-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-12-04 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2001-11-29 | 275 | 275 | 275 | 275 | 10,000 | 275 |
| 2001-11-27 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2001-11-22 | 251 | 251 | 250 | 250 | 16,000 | 250 |
| 2001-11-21 | 256 | 256 | 250 | 250 | 34,000 | 250 |
| 2001-11-20 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-11-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-11-12 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2001-11-09 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2001-11-08 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2001-11-05 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2001-11-02 | 260 | 260 | 260 | 260 | 14,000 | 260 |
| 2001-11-01 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2001-10-31 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2001-10-30 | 263 | 263 | 263 | 263 | 8,000 | 263 |
| 2001-10-29 | 265 | 265 | 260 | 260 | 19,000 | 260 |
| 2001-10-26 | 263 | 265 | 263 | 265 | 12,000 | 265 |
| 2001-10-25 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2001-10-22 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2001-10-18 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-10-17 | 260 | 260 | 260 | 260 | 14,000 | 260 |
| 2001-10-16 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2001-10-11 | 264 | 264 | 261 | 261 | 4,000 | 261 |
| 2001-10-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-10-04 | 258 | 260 | 258 | 260 | 2,000 | 260 |
| 2001-10-03 | 277 | 277 | 257 | 257 | 3,000 | 257 |
| 2001-10-02 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2001-09-28 | 255 | 256 | 255 | 256 | 50,000 | 256 |
| 2001-09-27 | 256 | 256 | 255 | 255 | 13,000 | 255 |
| 2001-09-26 | 265 | 265 | 256 | 256 | 2,000 | 256 |
| 2001-09-21 | 260 | 260 | 255 | 255 | 6,000 | 255 |
| 2001-09-19 | 270 | 279 | 270 | 279 | 3,000 | 279 |
| 2001-09-11 | 299 | 299 | 299 | 299 | 18,000 | 299 |
| 2001-09-10 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-09-04 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-08-28 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2001-08-27 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2001-08-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-08-20 | 315 | 315 | 300 | 300 | 2,000 | 300 |
| 2001-08-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-08-10 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2001-08-08 | 300 | 310 | 300 | 310 | 12,000 | 310 |
| 2001-08-07 | 315 | 315 | 300 | 300 | 2,000 | 300 |
| 2001-08-03 | 308 | 310 | 308 | 308 | 5,000 | 308 |
| 2001-08-02 | 308 | 313 | 308 | 308 | 6,000 | 308 |
| 2001-07-31 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2001-07-27 | 266 | 266 | 266 | 266 | 26,000 | 266 |
| 2001-07-23 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-07-18 | 330 | 330 | 280 | 280 | 6,000 | 280 |
| 2001-07-17 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-07-16 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2001-07-13 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2001-07-12 | 300 | 300 | 290 | 290 | 16,000 | 290 |
| 2001-07-10 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2001-07-06 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2001-07-05 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 2001-07-03 | 291 | 291 | 291 | 291 | 6,000 | 291 |
| 2001-07-02 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2001-06-29 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2001-06-28 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 2001-06-27 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2001-06-26 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 2001-06-22 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 2001-06-20 | 288 | 288 | 288 | 288 | 10,000 | 288 |
| 2001-06-18 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2001-06-12 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-06-08 | 279 | 279 | 279 | 279 | 11,000 | 279 |
| 2001-06-04 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 2001-05-29 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2001-05-28 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 2001-05-25 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2001-05-22 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-05-18 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2001-05-14 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2001-05-10 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2001-05-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-05-07 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2001-05-02 | 275 | 275 | 270 | 270 | 6,000 | 270 |
| 2001-05-01 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2001-04-27 | 260 | 270 | 260 | 270 | 8,000 | 270 |
| 2001-04-25 | 275 | 275 | 245 | 245 | 13,000 | 245 |
| 2001-04-13 | 275 | 275 | 275 | 275 | 12,000 | 275 |
| 2001-04-11 | 275 | 275 | 275 | 275 | 7,000 | 275 |
| 2001-04-10 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-04-04 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-04-03 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2001-03-30 | 276 | 276 | 276 | 276 | 5,000 | 276 |
| 2001-03-29 | 276 | 276 | 276 | 276 | 5,000 | 276 |
| 2001-03-28 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2001-03-21 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2001-03-16 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2001-03-14 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-03-13 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2001-03-12 | 325 | 325 | 325 | 325 | 14,000 | 325 |
| 2001-03-07 | 250 | 250 | 240 | 240 | 22,000 | 240 |
| 2001-03-06 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2001-03-05 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2001-03-02 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2001-02-27 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2001-02-26 | 240 | 240 | 240 | 240 | 20,000 | 240 |
| 2001-02-21 | 240 | 240 | 240 | 240 | 10,000 | 240 |
| 2001-02-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-02-19 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-02-16 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-02-15 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2001-02-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-02-13 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2001-02-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-02-05 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-02-02 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2001-01-31 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2001-01-30 | 256 | 256 | 256 | 256 | 4,000 | 256 |
| 2001-01-29 | 256 | 256 | 256 | 256 | 9,000 | 256 |
| 2001-01-23 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-01-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-01-16 | 268 | 268 | 268 | 268 | 26,000 | 268 |
| 2001-01-10 | 267 | 267 | 267 | 267 | 3,000 | 267 |
| 2001-01-05 | 267 | 267 | 267 | 267 | 3,000 | 267 |
分割・併合履歴 ： なし
