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
2002-12-302382382382388,000238
2002-12-2723023023023027,000230
2002-12-252302302162163,000216
2002-12-242152152152154,000215
2002-12-20215235215215127,000215
2002-12-1921821821521552,000215
2002-12-1822022022022011,000220
2002-12-172242242242242,000224
2002-12-162252252252251,000225
2002-12-122332352332355,000235
2002-12-1123523523523539,000235
2002-12-102272272272271,000227
2002-12-092252252192196,000219
2002-12-0623524021821928,000219
2002-12-052352352352351,000235
2002-12-042312352312354,000235
2002-12-032392392262264,000226
2002-11-292332332212217,000221
2002-11-282332352332336,000233
2002-11-2723223323223318,000233
2002-11-2625025023123218,000232
2002-11-252452502452505,000250
2002-11-202452452452451,000245
2002-11-142552552552555,000255
2002-11-1225525525525578,000255
2002-11-112512562512564,000256
2002-11-072502502502501,000250
2002-11-062502502502504,000250
2002-11-052562562502508,000250
2002-11-012502502502504,000250
2002-10-312502502502504,000250
2002-10-292562562562561,000256
2002-10-2825625625625612,000256
2002-10-212562562562567,000256
2002-10-182562562562561,000256
2002-10-112612612602605,000260
2002-10-102532532532531,000253
2002-10-042512512512511,000251
2002-10-032552552552554,000255
2002-10-022602602602604,000260
2002-10-012612612612611,000261
2002-09-302602602602601,000260
2002-09-272602602602608,000260
2002-09-262602602602608,000260
2002-09-252602602602601,000260
2002-09-242602602602601,000260
2002-09-2026726726726758,000267
2002-09-1826926926926912,000269
2002-09-172692692692691,000269
2002-09-132602602602606,000260
2002-09-102602602602604,000260
2002-09-092602602602601,000260
2002-09-062602602602601,000260
2002-09-052652652652651,000265
2002-09-032692692692693,000269
2002-08-292662662662661,000266
2002-08-282702702652704,000270
2002-08-272792792792799,000279
2002-08-262792792792792,000279
2002-08-232792792792791,000279
2002-08-202802802802801,000280
2002-08-192752752752751,000275
2002-08-152652652652651,000265
2002-08-142732732732731,000273
2002-08-132682682682681,000268
2002-08-072602602602601,000260
2002-08-062612612612611,000261
2002-08-022752752752756,000275
2002-07-312782782782786,000278
2002-07-302762762762766,000276
2002-07-292682682682683,000268
2002-07-242602602602601,000260
2002-07-232602602602609,000260
2002-07-172702702702701,000270
2002-07-122702702702701,000270
2002-07-112692692692699,000269
2002-07-102612612612614,000261
2002-07-092602602602601,000260
2002-07-042612612612611,000261
2002-07-022792792792793,000279
2002-06-2827627627627629,000276
2002-06-242572572572571,000257
2002-06-212562562562562,000256
2002-06-1928528528528523,000285
2002-06-182782782782781,000278
2002-06-102632632632632,000263
2002-06-062622622622621,000262
2002-06-042782782782783,000278
2002-05-312662662662661,000266
2002-05-282652652652651,000265
2002-05-2726526526526511,000265
2002-05-242652652652652,000265
2002-05-222652652652651,000265
2002-05-212652652652652,000265
2002-05-172652652652651,000265
2002-05-152602602602601,000260
2002-05-132652652652651,000265
2002-05-102632632632634,000263
2002-05-092652652652651,000265
2002-05-0827027026926911,000269
2002-05-022792792792793,000279
2002-05-012782782782789,000278
2002-04-302702702702702,000270
2002-04-262622622622621,000262
2002-04-252602602602603,000260
2002-04-1928028028028010,000280
2002-04-182712712712711,000271
2002-04-172702702702703,000270
2002-04-152702702702701,000270
2002-04-112722722722723,000272
2002-04-042642642642641,000264
2002-04-022852852852853,000285
2002-03-2828328428328310,000283
2002-03-272752752752751,000275
2002-03-222672672672671,000267
2002-03-202702702702703,000270
2002-03-192802802802802,000280
2002-03-182752752752751,000275
2002-03-122752752742743,000274
2002-03-112662662662661,000266
2002-03-062612652612652,000265
2002-03-042802802802803,000280
2002-03-012822822822821,000282
2002-02-282832832832836,000283
2002-02-272752752752755,000275
2002-02-212792792642642,000264
2002-02-202752752752751,000275
2002-02-192752752752752,000275
2002-02-122602602602604,000260
2002-02-062602602602601,000260
2002-02-042882882882883,000288
2002-02-0130030028529517,000295
2002-01-3127928027928014,000280
2002-01-3027627927627927,000279
2002-01-252602602602606,000260
2002-01-232602602602601,000260
2002-01-222602602602609,000260
2002-01-182682682682682,000268
2002-01-162602602602602,000260
2002-01-102602602602603,000260
2002-01-092602602602607,000260
2002-01-082602602602601,000260
2002-01-072752752752753,000275

分割・併合履歴 : なし