9535 広島ガス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 485 | 559 | 485 | 539 | 25,000 | 539 |
| 2005-12-29 | 489 | 490 | 489 | 490 | 10,000 | 490 |
| 2005-12-28 | 485 | 486 | 481 | 486 | 7,000 | 486 |
| 2005-12-27 | 486 | 486 | 481 | 481 | 15,000 | 481 |
| 2005-12-26 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2005-12-22 | 480 | 485 | 480 | 482 | 33,000 | 482 |
| 2005-12-21 | 482 | 493 | 482 | 493 | 12,000 | 493 |
| 2005-12-16 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2005-12-14 | 487 | 490 | 487 | 490 | 5,000 | 490 |
| 2005-12-13 | 501 | 501 | 490 | 490 | 8,000 | 490 |
| 2005-12-12 | 494 | 498 | 489 | 493 | 11,000 | 493 |
| 2005-12-09 | 482 | 489 | 475 | 489 | 12,000 | 489 |
| 2005-12-08 | 482 | 482 | 482 | 482 | 5,000 | 482 |
| 2005-12-07 | 478 | 478 | 473 | 478 | 9,000 | 478 |
| 2005-12-06 | 473 | 485 | 473 | 485 | 12,000 | 485 |
| 2005-12-05 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2005-12-02 | 485 | 485 | 475 | 475 | 4,000 | 475 |
| 2005-12-01 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2005-11-30 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2005-11-29 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2005-11-28 | 485 | 485 | 475 | 475 | 30,000 | 475 |
| 2005-11-25 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2005-11-24 | 465 | 470 | 465 | 470 | 2,000 | 470 |
| 2005-11-22 | 460 | 465 | 460 | 465 | 6,000 | 465 |
| 2005-11-21 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2005-11-18 | 464 | 464 | 453 | 460 | 8,000 | 460 |
| 2005-11-15 | 468 | 468 | 463 | 465 | 9,000 | 465 |
| 2005-11-14 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2005-11-11 | 468 | 468 | 455 | 455 | 6,000 | 455 |
| 2005-11-10 | 453 | 460 | 451 | 460 | 8,000 | 460 |
| 2005-11-09 | 470 | 470 | 445 | 450 | 13,000 | 450 |
| 2005-11-08 | 470 | 470 | 470 | 470 | 11,000 | 470 |
| 2005-11-04 | 484 | 485 | 461 | 468 | 19,000 | 468 |
| 2005-11-02 | 489 | 489 | 485 | 485 | 4,000 | 485 |
| 2005-10-28 | 486 | 486 | 475 | 475 | 6,000 | 475 |
| 2005-10-27 | 485 | 485 | 485 | 485 | 12,000 | 485 |
| 2005-10-26 | 491 | 491 | 490 | 490 | 6,000 | 490 |
| 2005-10-25 | 491 | 491 | 490 | 490 | 4,000 | 490 |
| 2005-10-24 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2005-10-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2005-10-19 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2005-10-18 | 495 | 495 | 490 | 490 | 6,000 | 490 |
| 2005-10-17 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2005-10-13 | 490 | 490 | 486 | 486 | 4,000 | 486 |
| 2005-10-12 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2005-10-11 | 487 | 488 | 487 | 488 | 4,000 | 488 |
| 2005-10-07 | 514 | 514 | 495 | 496 | 6,000 | 496 |
| 2005-10-06 | 495 | 518 | 495 | 518 | 4,000 | 518 |
| 2005-10-05 | 495 | 520 | 495 | 520 | 18,000 | 520 |
| 2005-10-04 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 2005-09-30 | 491 | 495 | 491 | 495 | 8,000 | 495 |
| 2005-09-29 | 491 | 491 | 481 | 491 | 7,000 | 491 |
| 2005-09-28 | 491 | 492 | 470 | 471 | 8,000 | 471 |
| 2005-09-27 | 495 | 495 | 492 | 493 | 6,000 | 493 |
| 2005-09-26 | 455 | 455 | 455 | 455 | 6,000 | 455 |
| 2005-09-21 | 447 | 460 | 447 | 455 | 9,000 | 455 |
| 2005-09-20 | 433 | 440 | 433 | 440 | 4,000 | 440 |
| 2005-09-16 | 430 | 430 | 427 | 427 | 16,000 | 427 |
| 2005-09-15 | 430 | 430 | 427 | 427 | 3,000 | 427 |
| 2005-09-14 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 2005-09-12 | 428 | 428 | 428 | 428 | 7,000 | 428 |
| 2005-09-08 | 428 | 428 | 427 | 427 | 2,000 | 427 |
| 2005-09-07 | 429 | 429 | 425 | 429 | 9,000 | 429 |
| 2005-09-06 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-09-05 | 425 | 427 | 425 | 425 | 6,000 | 425 |
| 2005-09-02 | 430 | 430 | 425 | 430 | 22,000 | 430 |
| 2005-09-01 | 427 | 430 | 427 | 430 | 2,000 | 430 |
| 2005-08-31 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 2005-08-30 | 429 | 429 | 425 | 425 | 11,000 | 425 |
| 2005-08-29 | 426 | 429 | 426 | 429 | 10,000 | 429 |
| 2005-08-26 | 426 | 428 | 425 | 425 | 13,000 | 425 |
| 2005-08-24 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2005-08-22 | 433 | 433 | 425 | 425 | 13,000 | 425 |
| 2005-08-19 | 433 | 435 | 433 | 435 | 8,000 | 435 |
| 2005-08-18 | 433 | 433 | 425 | 425 | 4,000 | 425 |
| 2005-08-10 | 434 | 434 | 434 | 434 | 5,000 | 434 |
| 2005-08-09 | 440 | 440 | 435 | 435 | 8,000 | 435 |
| 2005-08-08 | 435 | 435 | 435 | 435 | 10,000 | 435 |
| 2005-08-05 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2005-08-04 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2005-08-03 | 435 | 435 | 430 | 430 | 14,000 | 430 |
| 2005-08-02 | 439 | 439 | 435 | 435 | 9,000 | 435 |
| 2005-08-01 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2005-07-29 | 433 | 435 | 429 | 435 | 8,000 | 435 |
| 2005-07-28 | 432 | 433 | 432 | 433 | 2,000 | 433 |
| 2005-07-27 | 430 | 430 | 429 | 429 | 12,000 | 429 |
| 2005-07-26 | 423 | 432 | 423 | 428 | 11,000 | 428 |
| 2005-07-25 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2005-07-21 | 430 | 430 | 429 | 429 | 7,000 | 429 |
| 2005-07-20 | 433 | 433 | 429 | 429 | 19,000 | 429 |
| 2005-07-19 | 429 | 433 | 429 | 433 | 12,000 | 433 |
| 2005-07-15 | 426 | 429 | 424 | 429 | 26,000 | 429 |
| 2005-07-14 | 426 | 430 | 425 | 430 | 11,000 | 430 |
| 2005-07-13 | 425 | 425 | 425 | 425 | 9,000 | 425 |
| 2005-07-12 | 425 | 425 | 424 | 424 | 17,000 | 424 |
| 2005-07-11 | 424 | 424 | 421 | 424 | 18,000 | 424 |
| 2005-07-08 | 424 | 425 | 424 | 424 | 11,000 | 424 |
| 2005-07-07 | 426 | 426 | 425 | 425 | 4,000 | 425 |
| 2005-07-05 | 434 | 440 | 434 | 440 | 9,000 | 440 |
| 2005-07-04 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2005-07-01 | 427 | 432 | 427 | 432 | 2,000 | 432 |
| 2005-06-30 | 442 | 442 | 442 | 442 | 3,000 | 442 |
| 2005-06-29 | 444 | 444 | 440 | 442 | 7,000 | 442 |
| 2005-06-28 | 429 | 429 | 429 | 429 | 4,000 | 429 |
| 2005-06-27 | 428 | 428 | 428 | 428 | 16,000 | 428 |
| 2005-06-24 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 2005-06-23 | 421 | 421 | 420 | 420 | 5,000 | 420 |
| 2005-06-22 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2005-06-21 | 440 | 440 | 421 | 421 | 9,000 | 421 |
| 2005-06-20 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2005-06-17 | 430 | 440 | 430 | 440 | 4,000 | 440 |
| 2005-06-16 | 420 | 425 | 420 | 420 | 10,000 | 420 |
| 2005-06-15 | 420 | 420 | 420 | 420 | 22,000 | 420 |
| 2005-06-14 | 420 | 420 | 420 | 420 | 30,000 | 420 |
| 2005-06-13 | 419 | 419 | 419 | 419 | 60,000 | 419 |
| 2005-06-10 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2005-06-09 | 419 | 420 | 419 | 420 | 13,000 | 420 |
| 2005-06-08 | 425 | 425 | 416 | 416 | 3,000 | 416 |
| 2005-06-07 | 428 | 430 | 428 | 430 | 5,000 | 430 |
| 2005-06-06 | 425 | 425 | 425 | 425 | 8,000 | 425 |
| 2005-06-03 | 415 | 420 | 415 | 420 | 4,000 | 420 |
| 2005-06-02 | 415 | 416 | 415 | 415 | 9,000 | 415 |
| 2005-06-01 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 2005-05-31 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2005-05-30 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-05-27 | 425 | 425 | 420 | 425 | 9,000 | 425 |
| 2005-05-26 | 420 | 425 | 420 | 420 | 9,000 | 420 |
| 2005-05-25 | 420 | 420 | 415 | 420 | 9,000 | 420 |
| 2005-05-24 | 413 | 415 | 410 | 415 | 14,000 | 415 |
| 2005-05-23 | 410 | 410 | 409 | 409 | 7,000 | 409 |
| 2005-05-20 | 410 | 410 | 410 | 410 | 9,000 | 410 |
| 2005-05-19 | 400 | 410 | 400 | 410 | 8,000 | 410 |
| 2005-05-18 | 409 | 411 | 409 | 411 | 6,000 | 411 |
| 2005-05-17 | 399 | 410 | 399 | 410 | 9,000 | 410 |
| 2005-05-16 | 399 | 399 | 397 | 397 | 11,000 | 397 |
| 2005-05-13 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2005-05-12 | 401 | 401 | 400 | 400 | 12,000 | 400 |
| 2005-05-11 | 401 | 401 | 401 | 401 | 41,000 | 401 |
| 2005-05-10 | 403 | 403 | 400 | 400 | 11,000 | 400 |
| 2005-05-09 | 400 | 400 | 400 | 400 | 14,000 | 400 |
| 2005-05-06 | 401 | 401 | 400 | 400 | 24,000 | 400 |
| 2005-05-02 | 405 | 405 | 401 | 401 | 3,000 | 401 |
| 2005-04-28 | 400 | 400 | 399 | 400 | 35,000 | 400 |
| 2005-04-27 | 395 | 399 | 395 | 395 | 18,000 | 395 |
| 2005-04-26 | 388 | 389 | 387 | 387 | 5,000 | 387 |
| 2005-04-25 | 388 | 390 | 387 | 387 | 14,000 | 387 |
| 2005-04-22 | 385 | 388 | 385 | 388 | 9,000 | 388 |
| 2005-04-21 | 378 | 378 | 376 | 376 | 5,000 | 376 |
| 2005-04-20 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2005-04-19 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2005-04-18 | 387 | 387 | 378 | 378 | 8,000 | 378 |
| 2005-04-15 | 387 | 387 | 385 | 387 | 13,000 | 387 |
| 2005-04-14 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2005-04-13 | 388 | 388 | 385 | 385 | 3,000 | 385 |
| 2005-04-12 | 388 | 388 | 387 | 388 | 9,000 | 388 |
| 2005-04-11 | 385 | 385 | 384 | 385 | 5,000 | 385 |
| 2005-04-08 | 381 | 384 | 380 | 384 | 12,000 | 384 |
| 2005-04-06 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 2005-04-05 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2005-04-04 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2005-04-01 | 381 | 381 | 380 | 381 | 3,000 | 381 |
| 2005-03-31 | 380 | 385 | 375 | 375 | 20,000 | 375 |
| 2005-03-30 | 379 | 385 | 375 | 385 | 18,000 | 385 |
| 2005-03-29 | 385 | 385 | 380 | 380 | 16,000 | 380 |
| 2005-03-28 | 386 | 389 | 380 | 380 | 17,000 | 380 |
| 2005-03-25 | 384 | 386 | 383 | 385 | 13,000 | 385 |
| 2005-03-24 | 382 | 387 | 382 | 382 | 26,000 | 382 |
| 2005-03-23 | 379 | 383 | 379 | 383 | 15,000 | 383 |
| 2005-03-22 | 377 | 380 | 375 | 380 | 19,000 | 380 |
| 2005-03-18 | 377 | 380 | 374 | 379 | 65,000 | 379 |
| 2005-03-17 | 374 | 375 | 372 | 375 | 16,000 | 375 |
| 2005-03-16 | 372 | 374 | 371 | 371 | 35,000 | 371 |
| 2005-03-15 | 355 | 373 | 355 | 373 | 22,000 | 373 |
| 2005-03-14 | 354 | 355 | 353 | 355 | 16,000 | 355 |
| 2005-03-11 | 350 | 360 | 345 | 355 | 41,000 | 355 |
| 2005-03-10 | 357 | 360 | 353 | 353 | 44,000 | 353 |
| 2005-03-09 | 348 | 358 | 339 | 358 | 16,000 | 358 |
| 2005-03-08 | 354 | 354 | 350 | 350 | 11,000 | 350 |
| 2005-03-07 | 358 | 358 | 353 | 353 | 17,000 | 353 |
| 2005-03-04 | 350 | 352 | 349 | 352 | 53,000 | 352 |
| 2005-03-03 | 352 | 352 | 342 | 351 | 30,000 | 351 |
| 2005-03-02 | 347 | 351 | 347 | 351 | 40,000 | 351 |
| 2005-03-01 | 338 | 346 | 338 | 345 | 42,000 | 345 |
| 2005-02-28 | 335 | 338 | 335 | 337 | 34,000 | 337 |
| 2005-02-25 | 329 | 336 | 329 | 336 | 43,000 | 336 |
| 2005-02-24 | 329 | 330 | 328 | 328 | 21,000 | 328 |
| 2005-02-23 | 327 | 327 | 320 | 325 | 38,000 | 325 |
| 2005-02-22 | 328 | 333 | 323 | 327 | 43,000 | 327 |
| 2005-02-21 | 331 | 332 | 326 | 328 | 77,000 | 328 |
| 2005-02-18 | 323 | 335 | 323 | 333 | 114,000 | 333 |
| 2005-02-17 | 320 | 322 | 313 | 322 | 109,000 | 322 |
| 2005-02-16 | 313 | 319 | 299 | 319 | 1,044,000 | 319 |
| 2005-02-15 | 330 | 330 | 310 | 315 | 230,000 | 315 |
| 2005-02-14 | 341 | 341 | 330 | 330 | 117,000 | 330 |
| 2005-02-10 | 350 | 350 | 336 | 336 | 62,000 | 336 |
| 2005-02-09 | 350 | 350 | 348 | 350 | 14,000 | 350 |
| 2005-02-08 | 359 | 360 | 350 | 350 | 78,000 | 350 |
| 2005-02-07 | 362 | 362 | 359 | 359 | 83,000 | 359 |
| 2005-02-04 | 373 | 373 | 365 | 365 | 82,000 | 365 |
| 2005-02-03 | 375 | 375 | 375 | 375 | 6,000 | 375 |
| 2005-02-02 | 378 | 378 | 374 | 378 | 22,000 | 378 |
| 2005-02-01 | 383 | 383 | 351 | 373 | 138,000 | 373 |
| 2005-01-31 | 384 | 388 | 380 | 383 | 11,000 | 383 |
| 2005-01-28 | 383 | 383 | 380 | 383 | 29,000 | 383 |
| 2005-01-27 | 375 | 376 | 370 | 375 | 15,000 | 375 |
| 2005-01-26 | 372 | 373 | 372 | 373 | 6,000 | 373 |
| 2005-01-25 | 370 | 372 | 370 | 372 | 7,000 | 372 |
| 2005-01-24 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2005-01-19 | 366 | 370 | 366 | 370 | 3,000 | 370 |
| 2005-01-14 | 380 | 380 | 375 | 375 | 10,000 | 375 |
| 2005-01-13 | 377 | 380 | 377 | 380 | 4,000 | 380 |
| 2005-01-12 | 384 | 384 | 380 | 382 | 22,000 | 382 |
| 2005-01-11 | 369 | 381 | 369 | 381 | 14,000 | 381 |
| 2005-01-07 | 369 | 369 | 369 | 369 | 4,000 | 369 |
| 2005-01-06 | 369 | 369 | 364 | 369 | 3,000 | 369 |
| 2005-01-05 | 384 | 384 | 369 | 374 | 7,000 | 374 |
分割・併合履歴 ： なし
