9535 広島ガス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2003-12-29 | 267 | 267 | 266 | 266 | 12,000 | 266 |
| 2003-12-26 | 266 | 266 | 266 | 266 | 5,000 | 266 |
| 2003-12-25 | 260 | 266 | 260 | 266 | 6,000 | 266 |
| 2003-12-24 | 262 | 262 | 260 | 260 | 8,000 | 260 |
| 2003-12-19 | 265 | 265 | 261 | 263 | 21,000 | 263 |
| 2003-12-18 | 267 | 267 | 264 | 264 | 3,000 | 264 |
| 2003-12-17 | 263 | 267 | 263 | 263 | 3,000 | 263 |
| 2003-12-16 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2003-12-15 | 267 | 267 | 267 | 267 | 9,000 | 267 |
| 2003-12-12 | 263 | 267 | 263 | 267 | 5,000 | 267 |
| 2003-12-11 | 264 | 267 | 263 | 267 | 4,000 | 267 |
| 2003-12-10 | 274 | 274 | 261 | 266 | 31,000 | 266 |
| 2003-12-09 | 274 | 277 | 274 | 274 | 56,000 | 274 |
| 2003-12-08 | 267 | 275 | 266 | 266 | 17,000 | 266 |
| 2003-12-05 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2003-12-03 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 2003-12-02 | 271 | 272 | 271 | 272 | 4,000 | 272 |
| 2003-12-01 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-11-28 | 273 | 273 | 261 | 261 | 14,000 | 261 |
| 2003-11-27 | 268 | 268 | 265 | 265 | 3,000 | 265 |
| 2003-11-21 | 263 | 263 | 256 | 256 | 5,000 | 256 |
| 2003-11-19 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2003-11-18 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2003-11-13 | 270 | 279 | 269 | 275 | 35,000 | 275 |
| 2003-11-12 | 264 | 264 | 262 | 262 | 6,000 | 262 |
| 2003-11-11 | 269 | 269 | 269 | 269 | 6,000 | 269 |
| 2003-11-10 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2003-11-06 | 276 | 279 | 266 | 279 | 31,000 | 279 |
| 2003-11-05 | 274 | 277 | 274 | 277 | 30,000 | 277 |
| 2003-11-04 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2003-10-31 | 273 | 282 | 273 | 282 | 76,000 | 282 |
| 2003-10-30 | 270 | 271 | 270 | 271 | 4,000 | 271 |
| 2003-10-29 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-10-28 | 286 | 286 | 280 | 280 | 12,000 | 280 |
| 2003-10-27 | 288 | 288 | 286 | 286 | 19,000 | 286 |
| 2003-10-22 | 288 | 288 | 288 | 288 | 5,000 | 288 |
| 2003-10-21 | 287 | 298 | 286 | 298 | 73,000 | 298 |
| 2003-10-20 | 288 | 288 | 283 | 283 | 5,000 | 283 |
| 2003-10-17 | 297 | 297 | 282 | 282 | 5,000 | 282 |
| 2003-10-16 | 288 | 300 | 288 | 300 | 11,000 | 300 |
| 2003-10-15 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-10-14 | 280 | 288 | 278 | 278 | 37,000 | 278 |
| 2003-10-10 | 277 | 277 | 277 | 277 | 10,000 | 277 |
| 2003-10-09 | 280 | 288 | 276 | 276 | 11,000 | 276 |
| 2003-10-07 | 272 | 272 | 272 | 272 | 9,000 | 272 |
| 2003-10-06 | 276 | 286 | 276 | 277 | 19,000 | 277 |
| 2003-10-03 | 280 | 280 | 276 | 276 | 3,000 | 276 |
| 2003-10-02 | 288 | 288 | 285 | 285 | 7,000 | 285 |
| 2003-10-01 | 282 | 282 | 277 | 277 | 3,000 | 277 |
| 2003-09-30 | 288 | 288 | 287 | 287 | 13,000 | 287 |
| 2003-09-29 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2003-09-26 | 287 | 287 | 275 | 275 | 4,000 | 275 |
| 2003-09-24 | 280 | 287 | 280 | 287 | 25,000 | 287 |
| 2003-09-22 | 280 | 285 | 280 | 280 | 6,000 | 280 |
| 2003-09-19 | 274 | 275 | 274 | 275 | 2,000 | 275 |
| 2003-09-18 | 281 | 281 | 272 | 272 | 3,000 | 272 |
| 2003-09-17 | 283 | 284 | 281 | 281 | 11,000 | 281 |
| 2003-09-16 | 287 | 287 | 279 | 279 | 7,000 | 279 |
| 2003-09-12 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2003-09-11 | 285 | 288 | 278 | 278 | 30,000 | 278 |
| 2003-09-10 | 280 | 281 | 280 | 280 | 9,000 | 280 |
| 2003-09-09 | 283 | 283 | 277 | 277 | 4,000 | 277 |
| 2003-09-08 | 286 | 286 | 283 | 283 | 5,000 | 283 |
| 2003-09-05 | 281 | 286 | 281 | 286 | 3,000 | 286 |
| 2003-09-04 | 283 | 283 | 281 | 281 | 2,000 | 281 |
| 2003-09-03 | 286 | 288 | 281 | 288 | 20,000 | 288 |
| 2003-09-02 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2003-09-01 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2003-08-27 | 280 | 288 | 280 | 287 | 23,000 | 287 |
| 2003-08-26 | 288 | 288 | 278 | 288 | 14,000 | 288 |
| 2003-08-25 | 283 | 288 | 283 | 288 | 11,000 | 288 |
| 2003-08-22 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 2003-08-20 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2003-08-19 | 287 | 287 | 274 | 276 | 5,000 | 276 |
| 2003-08-18 | 288 | 288 | 273 | 288 | 6,000 | 288 |
| 2003-08-15 | 273 | 273 | 273 | 273 | 6,000 | 273 |
| 2003-08-14 | 274 | 274 | 273 | 273 | 2,000 | 273 |
| 2003-08-11 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2003-08-05 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2003-08-04 | 286 | 286 | 278 | 278 | 4,000 | 278 |
| 2003-08-01 | 277 | 277 | 274 | 274 | 2,000 | 274 |
| 2003-07-29 | 286 | 286 | 286 | 286 | 11,000 | 286 |
| 2003-07-28 | 278 | 278 | 278 | 278 | 12,000 | 278 |
| 2003-07-22 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2003-07-18 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2003-07-17 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2003-07-14 | 277 | 277 | 277 | 277 | 16,000 | 277 |
| 2003-07-11 | 269 | 278 | 269 | 278 | 33,000 | 278 |
| 2003-07-08 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2003-07-02 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2003-06-27 | 269 | 269 | 269 | 269 | 36,000 | 269 |
| 2003-06-26 | 269 | 269 | 269 | 269 | 19,000 | 269 |
| 2003-06-25 | 265 | 269 | 265 | 269 | 4,000 | 269 |
| 2003-06-23 | 265 | 265 | 260 | 260 | 5,000 | 260 |
| 2003-06-20 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-06-19 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-06-18 | 269 | 269 | 255 | 255 | 4,000 | 255 |
| 2003-06-17 | 269 | 269 | 258 | 258 | 14,000 | 258 |
| 2003-06-16 | 269 | 269 | 269 | 269 | 27,000 | 269 |
| 2003-06-12 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2003-06-11 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2003-06-05 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 2003-06-04 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2003-06-03 | 267 | 267 | 267 | 267 | 3,000 | 267 |
| 2003-05-28 | 269 | 269 | 267 | 267 | 15,000 | 267 |
| 2003-05-27 | 268 | 268 | 268 | 268 | 4,000 | 268 |
| 2003-05-26 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-05-21 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2003-05-20 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-05-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-05-13 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-05-12 | 253 | 253 | 253 | 253 | 5,000 | 253 |
| 2003-05-08 | 263 | 263 | 258 | 258 | 3,000 | 258 |
| 2003-05-07 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-05-06 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2003-05-02 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2003-04-30 | 265 | 265 | 265 | 265 | 8,000 | 265 |
| 2003-04-28 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2003-04-25 | 267 | 267 | 260 | 260 | 2,000 | 260 |
| 2003-04-24 | 255 | 255 | 253 | 253 | 3,000 | 253 |
| 2003-04-23 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2003-04-22 | 253 | 253 | 252 | 252 | 5,000 | 252 |
| 2003-04-21 | 258 | 259 | 258 | 258 | 13,000 | 258 |
| 2003-04-17 | 259 | 259 | 259 | 259 | 8,000 | 259 |
| 2003-04-15 | 258 | 259 | 258 | 259 | 7,000 | 259 |
| 2003-04-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-04-10 | 255 | 260 | 255 | 260 | 18,000 | 260 |
| 2003-04-08 | 258 | 259 | 258 | 259 | 5,000 | 259 |
| 2003-04-07 | 259 | 259 | 259 | 259 | 8,000 | 259 |
| 2003-04-03 | 255 | 261 | 255 | 261 | 8,000 | 261 |
| 2003-04-02 | 260 | 263 | 260 | 263 | 10,000 | 263 |
| 2003-04-01 | 242 | 255 | 242 | 255 | 5,000 | 255 |
| 2003-03-31 | 258 | 263 | 258 | 263 | 11,000 | 263 |
| 2003-03-28 | 249 | 250 | 249 | 250 | 33,000 | 250 |
| 2003-03-27 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2003-03-26 | 248 | 248 | 239 | 239 | 5,000 | 239 |
| 2003-03-24 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2003-03-19 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2003-03-18 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2003-03-17 | 232 | 233 | 232 | 233 | 4,000 | 233 |
| 2003-03-13 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-03-11 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-03-10 | 251 | 251 | 250 | 250 | 4,000 | 250 |
| 2003-03-05 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2003-03-04 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2003-03-03 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2003-02-27 | 251 | 251 | 251 | 251 | 15,000 | 251 |
| 2003-02-25 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2003-02-24 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2003-02-20 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2003-02-19 | 252 | 252 | 252 | 252 | 12,000 | 252 |
| 2003-02-14 | 250 | 251 | 250 | 251 | 4,000 | 251 |
| 2003-02-12 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2003-02-07 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2003-02-05 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2003-02-04 | 269 | 269 | 269 | 269 | 5,000 | 269 |
| 2003-01-31 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-01-29 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2003-01-28 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2003-01-27 | 264 | 264 | 264 | 264 | 12,000 | 264 |
| 2003-01-22 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2003-01-20 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2003-01-15 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2003-01-14 | 269 | 270 | 269 | 269 | 9,000 | 269 |
| 2003-01-08 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2003-01-07 | 256 | 256 | 254 | 254 | 6,000 | 254 |
| 2003-01-06 | 246 | 246 | 246 | 246 | 1,000 | 246 |
分割・併合履歴 ： なし
