9535 広島ガス(株) の時系列データ [2002年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2002-12-30 | 238 | 238 | 238 | 238 | 8,000 | 238 |
2002-12-27 | 230 | 230 | 230 | 230 | 27,000 | 230 |
2002-12-25 | 230 | 230 | 216 | 216 | 3,000 | 216 |
2002-12-24 | 215 | 215 | 215 | 215 | 4,000 | 215 |
2002-12-20 | 215 | 235 | 215 | 215 | 127,000 | 215 |
2002-12-19 | 218 | 218 | 215 | 215 | 52,000 | 215 |
2002-12-18 | 220 | 220 | 220 | 220 | 11,000 | 220 |
2002-12-17 | 224 | 224 | 224 | 224 | 2,000 | 224 |
2002-12-16 | 225 | 225 | 225 | 225 | 1,000 | 225 |
2002-12-12 | 233 | 235 | 233 | 235 | 5,000 | 235 |
2002-12-11 | 235 | 235 | 235 | 235 | 39,000 | 235 |
2002-12-10 | 227 | 227 | 227 | 227 | 1,000 | 227 |
2002-12-09 | 225 | 225 | 219 | 219 | 6,000 | 219 |
2002-12-06 | 235 | 240 | 218 | 219 | 28,000 | 219 |
2002-12-05 | 235 | 235 | 235 | 235 | 1,000 | 235 |
2002-12-04 | 231 | 235 | 231 | 235 | 4,000 | 235 |
2002-12-03 | 239 | 239 | 226 | 226 | 4,000 | 226 |
2002-11-29 | 233 | 233 | 221 | 221 | 7,000 | 221 |
2002-11-28 | 233 | 235 | 233 | 233 | 6,000 | 233 |
2002-11-27 | 232 | 233 | 232 | 233 | 18,000 | 233 |
2002-11-26 | 250 | 250 | 231 | 232 | 18,000 | 232 |
2002-11-25 | 245 | 250 | 245 | 250 | 5,000 | 250 |
2002-11-20 | 245 | 245 | 245 | 245 | 1,000 | 245 |
2002-11-14 | 255 | 255 | 255 | 255 | 5,000 | 255 |
2002-11-12 | 255 | 255 | 255 | 255 | 78,000 | 255 |
2002-11-11 | 251 | 256 | 251 | 256 | 4,000 | 256 |
2002-11-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
2002-11-06 | 250 | 250 | 250 | 250 | 4,000 | 250 |
2002-11-05 | 256 | 256 | 250 | 250 | 8,000 | 250 |
2002-11-01 | 250 | 250 | 250 | 250 | 4,000 | 250 |
2002-10-31 | 250 | 250 | 250 | 250 | 4,000 | 250 |
2002-10-29 | 256 | 256 | 256 | 256 | 1,000 | 256 |
2002-10-28 | 256 | 256 | 256 | 256 | 12,000 | 256 |
2002-10-21 | 256 | 256 | 256 | 256 | 7,000 | 256 |
2002-10-18 | 256 | 256 | 256 | 256 | 1,000 | 256 |
2002-10-11 | 261 | 261 | 260 | 260 | 5,000 | 260 |
2002-10-10 | 253 | 253 | 253 | 253 | 1,000 | 253 |
2002-10-04 | 251 | 251 | 251 | 251 | 1,000 | 251 |
2002-10-03 | 255 | 255 | 255 | 255 | 4,000 | 255 |
2002-10-02 | 260 | 260 | 260 | 260 | 4,000 | 260 |
2002-10-01 | 261 | 261 | 261 | 261 | 1,000 | 261 |
2002-09-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
2002-09-27 | 260 | 260 | 260 | 260 | 8,000 | 260 |
2002-09-26 | 260 | 260 | 260 | 260 | 8,000 | 260 |
2002-09-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
2002-09-24 | 260 | 260 | 260 | 260 | 1,000 | 260 |
2002-09-20 | 267 | 267 | 267 | 267 | 58,000 | 267 |
2002-09-18 | 269 | 269 | 269 | 269 | 12,000 | 269 |
2002-09-17 | 269 | 269 | 269 | 269 | 1,000 | 269 |
2002-09-13 | 260 | 260 | 260 | 260 | 6,000 | 260 |
2002-09-10 | 260 | 260 | 260 | 260 | 4,000 | 260 |
2002-09-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
2002-09-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
2002-09-05 | 265 | 265 | 265 | 265 | 1,000 | 265 |
2002-09-03 | 269 | 269 | 269 | 269 | 3,000 | 269 |
2002-08-29 | 266 | 266 | 266 | 266 | 1,000 | 266 |
2002-08-28 | 270 | 270 | 265 | 270 | 4,000 | 270 |
2002-08-27 | 279 | 279 | 279 | 279 | 9,000 | 279 |
2002-08-26 | 279 | 279 | 279 | 279 | 2,000 | 279 |
2002-08-23 | 279 | 279 | 279 | 279 | 1,000 | 279 |
2002-08-20 | 280 | 280 | 280 | 280 | 1,000 | 280 |
2002-08-19 | 275 | 275 | 275 | 275 | 1,000 | 275 |
2002-08-15 | 265 | 265 | 265 | 265 | 1,000 | 265 |
2002-08-14 | 273 | 273 | 273 | 273 | 1,000 | 273 |
2002-08-13 | 268 | 268 | 268 | 268 | 1,000 | 268 |
2002-08-07 | 260 | 260 | 260 | 260 | 1,000 | 260 |
2002-08-06 | 261 | 261 | 261 | 261 | 1,000 | 261 |
2002-08-02 | 275 | 275 | 275 | 275 | 6,000 | 275 |
2002-07-31 | 278 | 278 | 278 | 278 | 6,000 | 278 |
2002-07-30 | 276 | 276 | 276 | 276 | 6,000 | 276 |
2002-07-29 | 268 | 268 | 268 | 268 | 3,000 | 268 |
2002-07-24 | 260 | 260 | 260 | 260 | 1,000 | 260 |
2002-07-23 | 260 | 260 | 260 | 260 | 9,000 | 260 |
2002-07-17 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2002-07-12 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2002-07-11 | 269 | 269 | 269 | 269 | 9,000 | 269 |
2002-07-10 | 261 | 261 | 261 | 261 | 4,000 | 261 |
2002-07-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
2002-07-04 | 261 | 261 | 261 | 261 | 1,000 | 261 |
2002-07-02 | 279 | 279 | 279 | 279 | 3,000 | 279 |
2002-06-28 | 276 | 276 | 276 | 276 | 29,000 | 276 |
2002-06-24 | 257 | 257 | 257 | 257 | 1,000 | 257 |
2002-06-21 | 256 | 256 | 256 | 256 | 2,000 | 256 |
2002-06-19 | 285 | 285 | 285 | 285 | 23,000 | 285 |
2002-06-18 | 278 | 278 | 278 | 278 | 1,000 | 278 |
2002-06-10 | 263 | 263 | 263 | 263 | 2,000 | 263 |
2002-06-06 | 262 | 262 | 262 | 262 | 1,000 | 262 |
2002-06-04 | 278 | 278 | 278 | 278 | 3,000 | 278 |
2002-05-31 | 266 | 266 | 266 | 266 | 1,000 | 266 |
2002-05-28 | 265 | 265 | 265 | 265 | 1,000 | 265 |
2002-05-27 | 265 | 265 | 265 | 265 | 11,000 | 265 |
2002-05-24 | 265 | 265 | 265 | 265 | 2,000 | 265 |
2002-05-22 | 265 | 265 | 265 | 265 | 1,000 | 265 |
2002-05-21 | 265 | 265 | 265 | 265 | 2,000 | 265 |
2002-05-17 | 265 | 265 | 265 | 265 | 1,000 | 265 |
2002-05-15 | 260 | 260 | 260 | 260 | 1,000 | 260 |
2002-05-13 | 265 | 265 | 265 | 265 | 1,000 | 265 |
2002-05-10 | 263 | 263 | 263 | 263 | 4,000 | 263 |
2002-05-09 | 265 | 265 | 265 | 265 | 1,000 | 265 |
2002-05-08 | 270 | 270 | 269 | 269 | 11,000 | 269 |
2002-05-02 | 279 | 279 | 279 | 279 | 3,000 | 279 |
2002-05-01 | 278 | 278 | 278 | 278 | 9,000 | 278 |
2002-04-30 | 270 | 270 | 270 | 270 | 2,000 | 270 |
2002-04-26 | 262 | 262 | 262 | 262 | 1,000 | 262 |
2002-04-25 | 260 | 260 | 260 | 260 | 3,000 | 260 |
2002-04-19 | 280 | 280 | 280 | 280 | 10,000 | 280 |
2002-04-18 | 271 | 271 | 271 | 271 | 1,000 | 271 |
2002-04-17 | 270 | 270 | 270 | 270 | 3,000 | 270 |
2002-04-15 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2002-04-11 | 272 | 272 | 272 | 272 | 3,000 | 272 |
2002-04-04 | 264 | 264 | 264 | 264 | 1,000 | 264 |
2002-04-02 | 285 | 285 | 285 | 285 | 3,000 | 285 |
2002-03-28 | 283 | 284 | 283 | 283 | 10,000 | 283 |
2002-03-27 | 275 | 275 | 275 | 275 | 1,000 | 275 |
2002-03-22 | 267 | 267 | 267 | 267 | 1,000 | 267 |
2002-03-20 | 270 | 270 | 270 | 270 | 3,000 | 270 |
2002-03-19 | 280 | 280 | 280 | 280 | 2,000 | 280 |
2002-03-18 | 275 | 275 | 275 | 275 | 1,000 | 275 |
2002-03-12 | 275 | 275 | 274 | 274 | 3,000 | 274 |
2002-03-11 | 266 | 266 | 266 | 266 | 1,000 | 266 |
2002-03-06 | 261 | 265 | 261 | 265 | 2,000 | 265 |
2002-03-04 | 280 | 280 | 280 | 280 | 3,000 | 280 |
2002-03-01 | 282 | 282 | 282 | 282 | 1,000 | 282 |
2002-02-28 | 283 | 283 | 283 | 283 | 6,000 | 283 |
2002-02-27 | 275 | 275 | 275 | 275 | 5,000 | 275 |
2002-02-21 | 279 | 279 | 264 | 264 | 2,000 | 264 |
2002-02-20 | 275 | 275 | 275 | 275 | 1,000 | 275 |
2002-02-19 | 275 | 275 | 275 | 275 | 2,000 | 275 |
2002-02-12 | 260 | 260 | 260 | 260 | 4,000 | 260 |
2002-02-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
2002-02-04 | 288 | 288 | 288 | 288 | 3,000 | 288 |
2002-02-01 | 300 | 300 | 285 | 295 | 17,000 | 295 |
2002-01-31 | 279 | 280 | 279 | 280 | 14,000 | 280 |
2002-01-30 | 276 | 279 | 276 | 279 | 27,000 | 279 |
2002-01-25 | 260 | 260 | 260 | 260 | 6,000 | 260 |
2002-01-23 | 260 | 260 | 260 | 260 | 1,000 | 260 |
2002-01-22 | 260 | 260 | 260 | 260 | 9,000 | 260 |
2002-01-18 | 268 | 268 | 268 | 268 | 2,000 | 268 |
2002-01-16 | 260 | 260 | 260 | 260 | 2,000 | 260 |
2002-01-10 | 260 | 260 | 260 | 260 | 3,000 | 260 |
2002-01-09 | 260 | 260 | 260 | 260 | 7,000 | 260 |
2002-01-08 | 260 | 260 | 260 | 260 | 1,000 | 260 |
2002-01-07 | 275 | 275 | 275 | 275 | 3,000 | 275 |
分割・併合履歴 : なし