9535 広島ガス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	384	387	384	387	4,000	387
2004-12-28	384	384	384	384	2,000	384
2004-12-27	371	371	370	370	6,000	370
2004-12-24	361	370	361	370	5,000	370
2004-12-21	365	365	365	365	3,000	365
2004-12-20	370	370	370	370	1,000	370
2004-12-17	365	375	365	375	2,000	375
2004-12-16	370	370	367	367	12,000	367
2004-12-15	399	399	390	390	22,000	390
2004-12-14	374	374	374	374	1,000	374
2004-12-13	373	375	373	375	9,000	375
2004-12-10	377	379	375	379	15,000	379
2004-12-09	377	377	375	375	6,000	375
2004-12-08	359	367	359	362	17,000	362
2004-12-07	358	365	358	360	30,000	360
2004-12-03	356	357	340	340	10,000	340
2004-12-02	360	360	343	343	3,000	343
2004-12-01	363	363	345	345	4,000	345
2004-11-30	353	353	338	338	8,000	338
2004-11-29	340	340	338	338	5,000	338
2004-11-26	340	340	338	338	7,000	338
2004-11-25	340	340	339	339	15,000	339
2004-11-24	340	340	340	340	2,000	340
2004-11-22	338	338	338	338	4,000	338
2004-11-19	342	342	338	338	11,000	338
2004-11-18	339	339	339	339	1,000	339
2004-11-17	340	345	340	340	6,000	340
2004-11-16	349	350	340	345	32,000	345
2004-11-12	334	338	334	338	6,000	338
2004-11-11	335	335	333	333	4,000	333
2004-11-10	335	340	335	335	12,000	335
2004-11-09	339	339	339	339	1,000	339
2004-11-08	340	340	336	336	5,000	336
2004-11-05	340	340	340	340	1,000	340
2004-11-04	338	338	334	334	3,000	334
2004-11-02	342	342	338	338	3,000	338
2004-11-01	342	342	337	337	22,000	337
2004-10-29	335	337	335	337	10,000	337
2004-10-28	337	337	323	334	10,000	334
2004-10-27	330	330	325	327	18,000	327
2004-10-26	329	329	329	329	2,000	329
2004-10-25	338	338	328	328	4,000	328
2004-10-22	340	352	335	339	80,000	339
2004-10-21	302	330	302	330	223,000	330
2004-10-20	310	312	305	306	45,000	306
2004-10-19	319	320	314	316	25,000	316
2004-10-18	336	336	331	331	15,000	331
2004-10-13	349	349	349	349	1,000	349
2004-10-12	359	359	359	359	1,000	359
2004-10-07	360	360	360	360	1,000	360
2004-10-05	360	360	360	360	1,000	360
2004-10-04	365	365	365	365	2,000	365
2004-10-01	355	355	355	355	1,000	355
2004-09-29	359	360	359	360	4,000	360
2004-09-28	359	359	359	359	2,000	359
2004-09-27	360	360	350	350	5,000	350
2004-09-24	350	350	350	350	2,000	350
2004-09-22	343	350	338	350	6,000	350
2004-09-21	358	358	358	358	1,000	358
2004-09-15	358	359	358	359	3,000	359
2004-09-10	351	356	351	356	5,000	356
2004-09-06	360	360	360	360	1,000	360
2004-09-03	351	356	351	356	2,000	356
2004-09-02	350	350	350	350	2,000	350
2004-09-01	353	353	346	346	3,000	346
2004-08-31	359	359	353	353	4,000	353
2004-08-30	367	367	367	367	1,000	367
2004-08-27	365	365	359	363	17,000	363
2004-08-26	383	383	383	383	1,000	383
2004-08-24	383	384	371	384	10,000	384
2004-08-23	381	385	381	383	25,000	383
2004-08-20	401	425	400	425	26,000	425
2004-08-19	393	406	393	401	32,000	401
2004-08-18	391	398	391	398	10,000	398
2004-08-17	392	396	391	391	11,000	391
2004-08-16	392	393	392	393	2,000	393
2004-08-13	393	393	393	393	2,000	393
2004-08-12	392	393	392	393	7,000	393
2004-08-11	392	392	392	392	1,000	392
2004-08-10	391	391	391	391	8,000	391
2004-08-09	389	391	389	391	4,000	391
2004-08-06	391	391	391	391	5,000	391
2004-08-05	391	392	391	392	4,000	392
2004-08-04	391	391	391	391	2,000	391
2004-08-03	400	400	400	400	2,000	400
2004-08-02	390	393	390	391	12,000	391
2004-07-30	387	402	387	402	21,000	402
2004-07-29	393	395	390	390	7,000	390
2004-07-28	390	393	387	393	31,000	393
2004-07-27	400	400	393	393	18,000	393
2004-07-26	391	400	391	400	21,000	400
2004-07-23	390	390	389	389	9,000	389
2004-07-22	389	390	389	390	4,000	390
2004-07-21	390	390	390	390	13,000	390
2004-07-20	400	400	386	390	26,000	390
2004-07-16	396	396	396	396	29,000	396
2004-07-15	400	400	396	400	25,000	400
2004-07-14	400	400	400	400	2,000	400
2004-07-13	405	405	399	405	35,000	405
2004-07-12	387	400	385	400	27,000	400
2004-07-09	378	380	375	380	18,000	380
2004-07-08	373	380	373	376	17,000	376
2004-07-07	370	375	370	372	19,000	372
2004-07-06	366	375	366	366	6,000	366
2004-07-05	365	370	365	365	5,000	365
2004-07-02	369	369	360	365	30,000	365
2004-07-01	360	370	358	370	33,000	370
2004-06-30	358	360	350	360	71,000	360
2004-06-29	348	350	348	350	16,000	350
2004-06-28	337	340	337	340	19,000	340
2004-06-25	330	335	330	335	16,000	335
2004-06-24	328	330	320	330	17,000	330
2004-06-23	328	328	328	328	2,000	328
2004-06-22	332	332	329	329	2,000	329
2004-06-21	330	333	320	332	14,000	332
2004-06-18	344	344	330	335	24,000	335
2004-06-17	333	345	329	342	60,000	342
2004-06-16	310	325	310	325	13,000	325
2004-06-15	307	310	307	309	4,000	309
2004-06-14	306	315	306	310	11,000	310
2004-06-11	303	305	303	305	12,000	305
2004-06-10	306	306	301	301	4,000	301
2004-06-09	305	308	304	306	14,000	306
2004-06-08	302	305	300	305	48,000	305
2004-06-07	300	302	295	302	34,000	302
2004-06-04	298	302	298	302	19,000	302
2004-06-03	300	302	300	302	12,000	302
2004-06-02	302	302	300	300	16,000	300
2004-06-01	300	302	299	302	20,000	302
2004-05-31	298	302	295	295	96,000	295
2004-05-28	295	300	290	293	128,000	293
2004-05-27	298	299	294	299	65,000	299
2004-05-26	296	298	296	298	13,000	298
2004-05-25	292	300	292	295	16,000	295
2004-05-24	293	295	293	294	14,000	294
2004-05-21	289	293	289	293	20,000	293
2004-05-20	290	290	286	290	27,000	290
2004-05-19	287	290	287	289	21,000	289
2004-05-18	286	286	280	286	99,000	286
2004-05-17	290	291	286	286	40,000	286
2004-05-14	287	291	287	290	107,000	290
2004-05-13	285	287	284	287	22,000	287
2004-05-12	283	285	283	283	12,000	283
2004-05-11	283	285	282	282	62,000	282
2004-05-10	281	285	281	281	29,000	281
2004-05-07	286	286	283	284	37,000	284
2004-05-06	287	287	285	286	28,000	286
2004-04-30	285	287	285	285	20,000	285
2004-04-28	287	287	283	285	13,000	285
2004-04-27	285	286	284	284	20,000	284
2004-04-26	285	285	282	284	17,000	284
2004-04-23	282	285	282	285	29,000	285
2004-04-22	280	283	280	282	34,000	282
2004-04-21	279	280	278	279	11,000	279
2004-04-20	280	280	278	279	20,000	279
2004-04-19	283	284	280	280	17,000	280
2004-04-16	277	280	277	279	107,000	279
2004-04-15	274	280	274	276	90,000	276
2004-04-14	274	275	274	274	30,000	274
2004-04-13	274	275	274	274	19,000	274
2004-04-12	274	275	273	274	46,000	274
2004-04-09	273	275	273	274	71,000	274
2004-04-08	273	275	273	274	53,000	274
2004-04-07	273	274	273	274	93,000	274
2004-04-06	274	275	274	275	156,000	275
2004-04-05	278	278	274	274	18,000	274
2004-04-02	277	278	276	277	24,000	277
2004-04-01	274	277	274	277	58,000	277
2004-03-31	273	275	273	275	14,000	275
2004-03-30	276	277	274	274	84,000	274
2004-03-29	278	280	276	277	156,000	277
2004-03-26	280	282	277	277	126,000	277
2004-03-25	277	282	277	280	80,000	280
2004-03-24	277	277	274	277	89,000	277
2004-03-23	272	278	270	277	250,000	277
2004-03-22	275	277	273	275	18,000	275
2004-03-19	275	277	274	277	16,000	277
2004-03-18	284	284	279	279	8,000	279
2004-03-17	284	284	284	284	2,000	284
2004-03-16	278	289	278	285	38,000	285
2004-03-15	280	280	278	279	14,000	279
2004-03-12	274	274	270	270	12,000	270
2004-03-11	273	275	271	271	6,000	271
2004-03-10	271	272	271	272	9,000	272
2004-03-09	270	271	270	271	16,000	271
2004-03-08	270	271	270	271	15,000	271
2004-03-05	270	271	270	270	7,000	270
2004-03-04	270	270	268	268	4,000	268
2004-03-02	270	270	270	270	6,000	270
2004-03-01	266	268	266	266	6,000	266
2004-02-27	263	266	263	265	33,000	265
2004-02-26	268	268	268	268	3,000	268
2004-02-25	268	268	268	268	1,000	268
2004-02-24	268	268	268	268	5,000	268
2004-02-23	267	268	267	268	5,000	268
2004-02-20	269	269	269	269	7,000	269
2004-02-19	270	270	268	268	6,000	268
2004-02-18	269	269	269	269	1,000	269
2004-02-17	269	269	269	269	1,000	269
2004-02-12	269	270	269	270	6,000	270
2004-02-10	265	265	263	263	3,000	263
2004-02-09	269	270	265	265	4,000	265
2004-02-05	262	262	262	262	4,000	262
2004-02-03	270	272	270	272	32,000	272
2004-02-02	267	267	267	267	1,000	267
2004-01-30	267	267	267	267	1,000	267
2004-01-29	267	267	267	267	1,000	267
2004-01-28	270	270	268	268	14,000	268
2004-01-27	268	268	267	267	4,000	267
2004-01-26	268	268	267	267	3,000	267
2004-01-23	266	267	266	267	5,000	267
2004-01-22	265	265	265	265	3,000	265
2004-01-21	265	265	265	265	13,000	265
2004-01-20	265	265	265	265	6,000	265
2004-01-19	267	267	265	266	5,000	266
2004-01-16	262	262	262	262	1,000	262
2004-01-15	263	263	261	261	7,000	261
2004-01-14	268	268	262	262	7,000	262
2004-01-13	266	266	266	266	4,000	266
2004-01-09	262	263	261	263	17,000	263
2004-01-08	267	267	262	262	3,000	262
2004-01-07	265	265	265	265	2,000	265
2004-01-06	268	268	268	268	3,000	268

分割・併合履歴：なし