9535 広島ガス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2006-12-27 | 352 | 362 | 352 | 362 | 37,000 | 362 |
| 2006-12-26 | 362 | 362 | 357 | 357 | 3,000 | 357 |
| 2006-12-25 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2006-12-22 | 368 | 370 | 358 | 363 | 26,000 | 363 |
| 2006-12-21 | 368 | 368 | 368 | 368 | 8,000 | 368 |
| 2006-12-19 | 364 | 364 | 364 | 364 | 6,000 | 364 |
| 2006-12-18 | 367 | 367 | 365 | 367 | 7,000 | 367 |
| 2006-12-15 | 370 | 370 | 365 | 366 | 8,000 | 366 |
| 2006-12-14 | 366 | 366 | 366 | 366 | 4,000 | 366 |
| 2006-12-13 | 365 | 370 | 364 | 366 | 7,000 | 366 |
| 2006-12-12 | 372 | 375 | 372 | 373 | 22,000 | 373 |
| 2006-12-11 | 379 | 380 | 378 | 380 | 19,000 | 380 |
| 2006-12-08 | 372 | 378 | 372 | 378 | 13,000 | 378 |
| 2006-12-07 | 369 | 373 | 366 | 373 | 6,000 | 373 |
| 2006-12-06 | 374 | 374 | 369 | 369 | 6,000 | 369 |
| 2006-12-05 | 377 | 377 | 376 | 376 | 6,000 | 376 |
| 2006-12-04 | 400 | 400 | 387 | 387 | 3,000 | 387 |
| 2006-12-01 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2006-11-30 | 385 | 395 | 385 | 390 | 5,000 | 390 |
| 2006-11-29 | 379 | 385 | 379 | 385 | 13,000 | 385 |
| 2006-11-28 | 379 | 379 | 376 | 376 | 8,000 | 376 |
| 2006-11-27 | 382 | 382 | 378 | 378 | 10,000 | 378 |
| 2006-11-22 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2006-11-21 | 376 | 377 | 376 | 377 | 2,000 | 377 |
| 2006-11-20 | 379 | 379 | 376 | 376 | 4,000 | 376 |
| 2006-11-17 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2006-11-16 | 380 | 384 | 380 | 384 | 14,000 | 384 |
| 2006-11-14 | 376 | 380 | 376 | 380 | 9,000 | 380 |
| 2006-11-13 | 381 | 381 | 376 | 376 | 15,000 | 376 |
| 2006-11-10 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2006-11-06 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2006-11-02 | 385 | 385 | 381 | 382 | 12,000 | 382 |
| 2006-11-01 | 395 | 395 | 389 | 389 | 4,000 | 389 |
| 2006-10-31 | 398 | 398 | 385 | 398 | 16,000 | 398 |
| 2006-10-30 | 404 | 404 | 400 | 400 | 67,000 | 400 |
| 2006-10-27 | 402 | 402 | 402 | 402 | 3,000 | 402 |
| 2006-10-26 | 390 | 390 | 386 | 390 | 5,000 | 390 |
| 2006-10-25 | 385 | 390 | 385 | 390 | 3,000 | 390 |
| 2006-10-24 | 380 | 380 | 376 | 376 | 12,000 | 376 |
| 2006-10-23 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2006-10-20 | 382 | 385 | 382 | 385 | 38,000 | 385 |
| 2006-10-19 | 385 | 385 | 385 | 385 | 25,000 | 385 |
| 2006-10-18 | 385 | 390 | 385 | 385 | 5,000 | 385 |
| 2006-10-10 | 386 | 390 | 386 | 390 | 4,000 | 390 |
| 2006-10-06 | 386 | 386 | 385 | 385 | 3,000 | 385 |
| 2006-10-05 | 386 | 386 | 385 | 385 | 5,000 | 385 |
| 2006-10-04 | 410 | 410 | 385 | 390 | 28,000 | 390 |
| 2006-10-03 | 417 | 417 | 410 | 410 | 3,000 | 410 |
| 2006-10-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-09-29 | 399 | 399 | 398 | 399 | 8,000 | 399 |
| 2006-09-28 | 397 | 398 | 391 | 398 | 7,000 | 398 |
| 2006-09-27 | 397 | 397 | 392 | 392 | 5,000 | 392 |
| 2006-09-26 | 390 | 390 | 385 | 387 | 15,000 | 387 |
| 2006-09-25 | 400 | 400 | 385 | 390 | 13,000 | 390 |
| 2006-09-22 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2006-09-21 | 389 | 389 | 385 | 385 | 21,000 | 385 |
| 2006-09-20 | 410 | 410 | 384 | 389 | 17,000 | 389 |
| 2006-09-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2006-09-15 | 399 | 415 | 399 | 410 | 31,000 | 410 |
| 2006-09-11 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2006-09-04 | 408 | 408 | 400 | 400 | 3,000 | 400 |
| 2006-08-31 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2006-08-30 | 400 | 408 | 400 | 408 | 6,000 | 408 |
| 2006-08-29 | 412 | 412 | 407 | 410 | 6,000 | 410 |
| 2006-08-28 | 415 | 415 | 399 | 399 | 11,000 | 399 |
| 2006-08-25 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2006-08-24 | 382 | 385 | 382 | 385 | 2,000 | 385 |
| 2006-08-23 | 382 | 382 | 382 | 382 | 4,000 | 382 |
| 2006-08-22 | 377 | 382 | 373 | 382 | 14,000 | 382 |
| 2006-08-21 | 386 | 388 | 382 | 382 | 10,000 | 382 |
| 2006-08-18 | 380 | 380 | 377 | 377 | 3,000 | 377 |
| 2006-08-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-08-16 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2006-08-15 | 367 | 378 | 367 | 377 | 15,000 | 377 |
| 2006-08-14 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2006-08-10 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2006-08-09 | 380 | 385 | 380 | 380 | 9,000 | 380 |
| 2006-08-08 | 375 | 385 | 375 | 385 | 16,000 | 385 |
| 2006-08-04 | 371 | 375 | 371 | 375 | 4,000 | 375 |
| 2006-08-03 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2006-08-02 | 373 | 382 | 371 | 382 | 22,000 | 382 |
| 2006-08-01 | 372 | 372 | 370 | 370 | 5,000 | 370 |
| 2006-07-31 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2006-07-28 | 366 | 366 | 364 | 365 | 5,000 | 365 |
| 2006-07-27 | 369 | 369 | 364 | 364 | 6,000 | 364 |
| 2006-07-26 | 355 | 370 | 355 | 360 | 15,000 | 360 |
| 2006-07-25 | 355 | 355 | 353 | 355 | 3,000 | 355 |
| 2006-07-24 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2006-07-21 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2006-07-20 | 350 | 350 | 345 | 345 | 4,000 | 345 |
| 2006-07-19 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2006-07-18 | 345 | 345 | 340 | 340 | 3,000 | 340 |
| 2006-07-14 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2006-07-13 | 346 | 348 | 345 | 345 | 5,000 | 345 |
| 2006-07-12 | 348 | 348 | 347 | 348 | 3,000 | 348 |
| 2006-07-11 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2006-07-10 | 358 | 358 | 345 | 350 | 50,000 | 350 |
| 2006-07-07 | 369 | 369 | 350 | 358 | 44,000 | 358 |
| 2006-07-06 | 381 | 381 | 368 | 368 | 27,000 | 368 |
| 2006-07-05 | 388 | 388 | 382 | 382 | 36,000 | 382 |
| 2006-07-04 | 390 | 390 | 385 | 388 | 14,000 | 388 |
| 2006-07-03 | 396 | 396 | 390 | 390 | 13,000 | 390 |
| 2006-06-30 | 395 | 396 | 395 | 395 | 4,000 | 395 |
| 2006-06-29 | 407 | 407 | 396 | 396 | 18,000 | 396 |
| 2006-06-28 | 410 | 410 | 400 | 400 | 9,000 | 400 |
| 2006-06-27 | 411 | 411 | 400 | 400 | 6,000 | 400 |
| 2006-06-26 | 392 | 392 | 392 | 392 | 6,000 | 392 |
| 2006-06-23 | 395 | 395 | 391 | 392 | 4,000 | 392 |
| 2006-06-22 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-06-21 | 401 | 401 | 391 | 395 | 7,000 | 395 |
| 2006-06-20 | 409 | 409 | 401 | 401 | 17,000 | 401 |
| 2006-06-19 | 411 | 412 | 401 | 409 | 11,000 | 409 |
| 2006-06-16 | 421 | 421 | 411 | 413 | 16,000 | 413 |
| 2006-06-15 | 450 | 450 | 420 | 421 | 12,000 | 421 |
| 2006-06-14 | 445 | 445 | 435 | 435 | 5,000 | 435 |
| 2006-06-13 | 445 | 445 | 435 | 435 | 5,000 | 435 |
| 2006-06-12 | 459 | 459 | 440 | 440 | 21,000 | 440 |
| 2006-06-09 | 438 | 459 | 438 | 459 | 18,000 | 459 |
| 2006-06-08 | 448 | 448 | 437 | 439 | 12,000 | 439 |
| 2006-06-07 | 443 | 458 | 443 | 458 | 18,000 | 458 |
| 2006-06-06 | 415 | 415 | 399 | 403 | 24,000 | 403 |
| 2006-06-05 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2006-06-02 | 458 | 458 | 427 | 430 | 9,000 | 430 |
| 2006-06-01 | 454 | 455 | 454 | 455 | 9,000 | 455 |
| 2006-05-31 | 456 | 456 | 436 | 455 | 7,000 | 455 |
| 2006-05-30 | 448 | 459 | 448 | 456 | 23,000 | 456 |
| 2006-05-29 | 450 | 450 | 438 | 438 | 8,000 | 438 |
| 2006-05-24 | 439 | 440 | 430 | 430 | 7,000 | 430 |
| 2006-05-22 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2006-05-19 | 455 | 455 | 430 | 437 | 38,000 | 437 |
| 2006-05-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-05-16 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2006-05-11 | 446 | 446 | 445 | 445 | 3,000 | 445 |
| 2006-05-10 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2006-05-09 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2006-05-08 | 464 | 465 | 464 | 465 | 3,000 | 465 |
| 2006-05-02 | 459 | 469 | 459 | 465 | 5,000 | 465 |
| 2006-05-01 | 437 | 448 | 437 | 443 | 4,000 | 443 |
| 2006-04-28 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2006-04-27 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2006-04-25 | 432 | 432 | 421 | 421 | 3,000 | 421 |
| 2006-04-24 | 430 | 433 | 430 | 433 | 2,000 | 433 |
| 2006-04-21 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2006-04-20 | 425 | 438 | 424 | 438 | 3,000 | 438 |
| 2006-04-19 | 426 | 426 | 415 | 424 | 12,000 | 424 |
| 2006-04-18 | 426 | 426 | 426 | 426 | 4,000 | 426 |
| 2006-04-17 | 443 | 443 | 436 | 436 | 6,000 | 436 |
| 2006-04-14 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2006-04-13 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2006-04-10 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2006-04-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-04-04 | 465 | 465 | 455 | 455 | 2,000 | 455 |
| 2006-04-03 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2006-03-31 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2006-03-29 | 460 | 465 | 460 | 465 | 2,000 | 465 |
| 2006-03-28 | 465 | 477 | 465 | 477 | 8,000 | 477 |
| 2006-03-27 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 2006-03-24 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2006-03-20 | 460 | 460 | 459 | 459 | 3,000 | 459 |
| 2006-03-17 | 460 | 460 | 460 | 460 | 12,000 | 460 |
| 2006-03-16 | 465 | 465 | 450 | 450 | 25,000 | 450 |
| 2006-03-15 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2006-03-14 | 463 | 463 | 463 | 463 | 8,000 | 463 |
| 2006-03-10 | 463 | 463 | 463 | 463 | 8,000 | 463 |
| 2006-03-09 | 465 | 468 | 465 | 468 | 3,000 | 468 |
| 2006-03-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2006-03-07 | 462 | 462 | 462 | 462 | 4,000 | 462 |
| 2006-03-06 | 466 | 466 | 465 | 465 | 3,000 | 465 |
| 2006-03-03 | 465 | 466 | 465 | 466 | 8,000 | 466 |
| 2006-03-02 | 469 | 469 | 465 | 466 | 14,000 | 466 |
| 2006-03-01 | 445 | 467 | 445 | 465 | 6,000 | 465 |
| 2006-02-28 | 450 | 452 | 450 | 452 | 2,000 | 452 |
| 2006-02-27 | 435 | 440 | 435 | 440 | 46,000 | 440 |
| 2006-02-24 | 445 | 445 | 445 | 445 | 7,000 | 445 |
| 2006-02-23 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2006-02-22 | 445 | 445 | 445 | 445 | 6,000 | 445 |
| 2006-02-21 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2006-02-20 | 454 | 454 | 445 | 445 | 4,000 | 445 |
| 2006-02-17 | 450 | 450 | 449 | 450 | 7,000 | 450 |
| 2006-02-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-02-15 | 448 | 450 | 448 | 450 | 2,000 | 450 |
| 2006-02-14 | 451 | 451 | 425 | 447 | 19,000 | 447 |
| 2006-02-13 | 454 | 454 | 451 | 451 | 9,000 | 451 |
| 2006-02-10 | 455 | 455 | 454 | 454 | 8,000 | 454 |
| 2006-02-09 | 460 | 461 | 455 | 461 | 23,000 | 461 |
| 2006-02-08 | 463 | 463 | 460 | 460 | 7,000 | 460 |
| 2006-02-07 | 462 | 462 | 461 | 461 | 4,000 | 461 |
| 2006-02-06 | 458 | 459 | 453 | 455 | 21,000 | 455 |
| 2006-02-03 | 460 | 460 | 458 | 458 | 16,000 | 458 |
| 2006-02-02 | 469 | 469 | 458 | 460 | 23,000 | 460 |
| 2006-02-01 | 462 | 465 | 460 | 460 | 21,000 | 460 |
| 2006-01-31 | 465 | 465 | 460 | 461 | 32,000 | 461 |
| 2006-01-30 | 475 | 477 | 465 | 465 | 60,000 | 465 |
| 2006-01-27 | 465 | 475 | 465 | 475 | 25,000 | 475 |
| 2006-01-26 | 485 | 485 | 480 | 480 | 122,000 | 480 |
| 2006-01-25 | 490 | 490 | 485 | 485 | 20,000 | 485 |
| 2006-01-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-01-19 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2006-01-18 | 492 | 492 | 491 | 491 | 3,000 | 491 |
| 2006-01-17 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2006-01-16 | 490 | 509 | 490 | 509 | 21,000 | 509 |
| 2006-01-13 | 501 | 501 | 500 | 500 | 6,000 | 500 |
| 2006-01-12 | 510 | 510 | 501 | 501 | 2,000 | 501 |
| 2006-01-11 | 496 | 510 | 490 | 492 | 8,000 | 492 |
| 2006-01-10 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2006-01-05 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2006-01-04 | 509 | 519 | 509 | 519 | 4,000 | 519 |
分割・併合履歴 ： なし
