9535 広島ガス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-12-26 | 298 | 299 | 298 | 298 | 6,000 | 298 |
| 2007-12-25 | 301 | 301 | 298 | 298 | 2,000 | 298 |
| 2007-12-19 | 311 | 311 | 309 | 310 | 7,000 | 310 |
| 2007-12-18 | 281 | 281 | 281 | 281 | 10,000 | 281 |
| 2007-12-17 | 281 | 281 | 281 | 281 | 5,000 | 281 |
| 2007-12-11 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-12-10 | 300 | 300 | 300 | 300 | 12,000 | 300 |
| 2007-12-07 | 300 | 300 | 300 | 300 | 15,000 | 300 |
| 2007-12-06 | 303 | 303 | 300 | 303 | 9,000 | 303 |
| 2007-12-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-12-04 | 320 | 320 | 300 | 300 | 12,000 | 300 |
| 2007-12-03 | 312 | 312 | 311 | 311 | 2,000 | 311 |
| 2007-11-28 | 316 | 316 | 316 | 316 | 4,000 | 316 |
| 2007-11-27 | 308 | 310 | 308 | 310 | 3,000 | 310 |
| 2007-11-26 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-11-20 | 300 | 300 | 300 | 300 | 17,000 | 300 |
| 2007-11-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-11-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-11-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-11-14 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2007-11-13 | 311 | 311 | 310 | 310 | 5,000 | 310 |
| 2007-11-12 | 321 | 321 | 311 | 311 | 8,000 | 311 |
| 2007-11-09 | 322 | 322 | 321 | 321 | 4,000 | 321 |
| 2007-11-08 | 325 | 325 | 323 | 323 | 2,000 | 323 |
| 2007-11-05 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-11-02 | 332 | 332 | 330 | 330 | 2,000 | 330 |
| 2007-10-29 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2007-10-26 | 326 | 328 | 326 | 327 | 5,000 | 327 |
| 2007-10-23 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2007-10-22 | 322 | 325 | 322 | 325 | 10,000 | 325 |
| 2007-10-19 | 327 | 327 | 320 | 320 | 39,000 | 320 |
| 2007-10-18 | 339 | 339 | 333 | 333 | 3,000 | 333 |
| 2007-10-16 | 319 | 329 | 319 | 329 | 4,000 | 329 |
| 2007-10-15 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2007-10-10 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2007-10-04 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2007-10-03 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 2007-10-02 | 347 | 349 | 345 | 345 | 7,000 | 345 |
| 2007-10-01 | 348 | 348 | 347 | 347 | 2,000 | 347 |
| 2007-09-28 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2007-09-27 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2007-09-26 | 345 | 346 | 345 | 345 | 4,000 | 345 |
| 2007-09-21 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-09-19 | 346 | 348 | 346 | 348 | 7,000 | 348 |
| 2007-09-13 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2007-09-10 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2007-09-06 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2007-09-05 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2007-09-04 | 358 | 358 | 351 | 351 | 3,000 | 351 |
| 2007-08-31 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2007-08-28 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2007-08-27 | 350 | 350 | 346 | 346 | 6,000 | 346 |
| 2007-08-24 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2007-08-23 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2007-08-17 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2007-08-14 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2007-08-13 | 341 | 341 | 341 | 341 | 19,000 | 341 |
| 2007-08-10 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2007-08-08 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2007-08-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-08-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-08-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-08-01 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-07-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-07-27 | 348 | 348 | 345 | 345 | 8,000 | 345 |
| 2007-07-26 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2007-07-25 | 349 | 349 | 348 | 348 | 6,000 | 348 |
| 2007-07-24 | 352 | 352 | 351 | 351 | 2,000 | 351 |
| 2007-07-23 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2007-07-19 | 353 | 353 | 349 | 349 | 6,000 | 349 |
| 2007-07-18 | 357 | 357 | 353 | 353 | 4,000 | 353 |
| 2007-07-11 | 358 | 358 | 357 | 357 | 7,000 | 357 |
| 2007-07-10 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2007-07-06 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2007-07-04 | 354 | 355 | 352 | 355 | 6,000 | 355 |
| 2007-07-03 | 358 | 358 | 358 | 358 | 6,000 | 358 |
| 2007-06-29 | 358 | 359 | 358 | 359 | 9,000 | 359 |
| 2007-06-28 | 358 | 358 | 353 | 353 | 5,000 | 353 |
| 2007-06-27 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2007-06-26 | 355 | 355 | 350 | 352 | 5,000 | 352 |
| 2007-06-25 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 2007-06-22 | 351 | 352 | 347 | 352 | 7,000 | 352 |
| 2007-06-21 | 347 | 347 | 340 | 340 | 7,000 | 340 |
| 2007-06-19 | 346 | 347 | 346 | 347 | 2,000 | 347 |
| 2007-06-18 | 346 | 346 | 345 | 346 | 12,000 | 346 |
| 2007-06-15 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2007-06-14 | 358 | 360 | 348 | 348 | 14,000 | 348 |
| 2007-06-13 | 356 | 356 | 348 | 348 | 10,000 | 348 |
| 2007-06-12 | 355 | 358 | 354 | 355 | 11,000 | 355 |
| 2007-06-08 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2007-06-06 | 342 | 347 | 342 | 345 | 12,000 | 345 |
| 2007-06-05 | 350 | 350 | 348 | 349 | 6,000 | 349 |
| 2007-06-04 | 343 | 351 | 343 | 350 | 8,000 | 350 |
| 2007-06-01 | 342 | 342 | 341 | 342 | 15,000 | 342 |
| 2007-05-31 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2007-05-30 | 346 | 348 | 343 | 343 | 5,000 | 343 |
| 2007-05-29 | 344 | 344 | 344 | 344 | 4,000 | 344 |
| 2007-05-28 | 343 | 344 | 343 | 344 | 14,000 | 344 |
| 2007-05-25 | 340 | 341 | 340 | 341 | 2,000 | 341 |
| 2007-05-24 | 338 | 346 | 338 | 346 | 9,000 | 346 |
| 2007-05-23 | 344 | 344 | 338 | 338 | 8,000 | 338 |
| 2007-05-21 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2007-05-18 | 347 | 347 | 341 | 342 | 16,000 | 342 |
| 2007-05-17 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2007-05-16 | 343 | 344 | 343 | 343 | 4,000 | 343 |
| 2007-05-15 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2007-05-14 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2007-05-11 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2007-05-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-05-09 | 341 | 342 | 341 | 342 | 2,000 | 342 |
| 2007-05-08 | 351 | 351 | 348 | 348 | 29,000 | 348 |
| 2007-05-07 | 348 | 358 | 348 | 358 | 3,000 | 358 |
| 2007-05-02 | 348 | 348 | 348 | 348 | 6,000 | 348 |
| 2007-05-01 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2007-04-27 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2007-04-26 | 345 | 345 | 344 | 344 | 4,000 | 344 |
| 2007-04-25 | 341 | 345 | 341 | 345 | 3,000 | 345 |
| 2007-04-24 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2007-04-20 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2007-04-19 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2007-04-18 | 350 | 350 | 346 | 346 | 2,000 | 346 |
| 2007-04-17 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2007-04-16 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-04-13 | 344 | 344 | 344 | 344 | 4,000 | 344 |
| 2007-04-10 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2007-04-06 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2007-04-05 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2007-04-04 | 344 | 344 | 341 | 341 | 10,000 | 341 |
| 2007-04-03 | 353 | 353 | 344 | 344 | 8,000 | 344 |
| 2007-03-29 | 349 | 351 | 346 | 346 | 9,000 | 346 |
| 2007-03-28 | 351 | 351 | 341 | 341 | 13,000 | 341 |
| 2007-03-27 | 352 | 353 | 352 | 353 | 7,000 | 353 |
| 2007-03-26 | 353 | 353 | 349 | 349 | 4,000 | 349 |
| 2007-03-22 | 351 | 353 | 351 | 353 | 3,000 | 353 |
| 2007-03-20 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2007-03-19 | 343 | 348 | 342 | 348 | 4,000 | 348 |
| 2007-03-16 | 344 | 349 | 344 | 349 | 4,000 | 349 |
| 2007-03-15 | 341 | 342 | 341 | 342 | 2,000 | 342 |
| 2007-03-14 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2007-03-13 | 343 | 343 | 342 | 342 | 16,000 | 342 |
| 2007-03-12 | 345 | 345 | 341 | 341 | 12,000 | 341 |
| 2007-03-09 | 345 | 353 | 344 | 345 | 30,000 | 345 |
| 2007-03-08 | 341 | 351 | 340 | 340 | 22,000 | 340 |
| 2007-03-07 | 341 | 341 | 340 | 341 | 7,000 | 341 |
| 2007-03-06 | 345 | 345 | 340 | 340 | 10,000 | 340 |
| 2007-03-05 | 354 | 354 | 345 | 345 | 5,000 | 345 |
| 2007-03-02 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2007-03-01 | 354 | 358 | 353 | 354 | 60,000 | 354 |
| 2007-02-28 | 355 | 355 | 352 | 352 | 5,000 | 352 |
| 2007-02-27 | 357 | 358 | 356 | 358 | 10,000 | 358 |
| 2007-02-26 | 352 | 353 | 352 | 353 | 3,000 | 353 |
| 2007-02-23 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2007-02-22 | 346 | 346 | 346 | 346 | 4,000 | 346 |
| 2007-02-21 | 350 | 350 | 345 | 346 | 13,000 | 346 |
| 2007-02-20 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2007-02-19 | 349 | 349 | 345 | 345 | 12,000 | 345 |
| 2007-02-16 | 355 | 355 | 350 | 350 | 8,000 | 350 |
| 2007-02-15 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2007-02-14 | 354 | 357 | 353 | 353 | 7,000 | 353 |
| 2007-02-13 | 356 | 359 | 356 | 359 | 3,000 | 359 |
| 2007-02-09 | 355 | 362 | 351 | 356 | 93,000 | 356 |
| 2007-02-08 | 356 | 360 | 355 | 360 | 8,000 | 360 |
| 2007-02-07 | 357 | 362 | 356 | 357 | 219,000 | 357 |
| 2007-02-06 | 357 | 358 | 357 | 357 | 6,000 | 357 |
| 2007-02-05 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 2007-02-02 | 357 | 357 | 348 | 357 | 107,000 | 357 |
| 2007-02-01 | 355 | 355 | 352 | 352 | 5,000 | 352 |
| 2007-01-31 | 355 | 355 | 352 | 355 | 7,000 | 355 |
| 2007-01-30 | 351 | 355 | 351 | 355 | 14,000 | 355 |
| 2007-01-29 | 349 | 355 | 346 | 350 | 41,000 | 350 |
| 2007-01-26 | 354 | 354 | 348 | 348 | 20,000 | 348 |
| 2007-01-25 | 350 | 355 | 347 | 350 | 18,000 | 350 |
| 2007-01-24 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2007-01-23 | 360 | 360 | 345 | 345 | 50,000 | 345 |
| 2007-01-22 | 357 | 357 | 357 | 357 | 6,000 | 357 |
| 2007-01-19 | 357 | 358 | 356 | 356 | 6,000 | 356 |
| 2007-01-18 | 362 | 362 | 357 | 357 | 8,000 | 357 |
| 2007-01-17 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2007-01-16 | 357 | 358 | 357 | 358 | 3,000 | 358 |
| 2007-01-15 | 357 | 361 | 357 | 361 | 16,000 | 361 |
| 2007-01-12 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2007-01-11 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-01-10 | 360 | 360 | 357 | 357 | 7,000 | 357 |
| 2007-01-09 | 360 | 360 | 357 | 357 | 5,000 | 357 |
| 2007-01-05 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2007-01-04 | 362 | 362 | 360 | 360 | 5,000 | 360 |
分割・併合履歴 ： なし
