9535 広島ガス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 245 | 245 | 236 | 236 | 8,000 | 236 |
| 2008-12-26 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2008-12-25 | 236 | 237 | 236 | 237 | 2,000 | 237 |
| 2008-12-24 | 240 | 240 | 236 | 236 | 3,000 | 236 |
| 2008-12-22 | 236 | 239 | 236 | 239 | 9,000 | 239 |
| 2008-12-19 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2008-12-18 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2008-12-11 | 242 | 243 | 240 | 243 | 18,000 | 243 |
| 2008-12-10 | 246 | 246 | 240 | 240 | 19,000 | 240 |
| 2008-12-09 | 246 | 246 | 245 | 245 | 4,000 | 245 |
| 2008-12-08 | 257 | 260 | 254 | 260 | 8,000 | 260 |
| 2008-12-05 | 249 | 250 | 244 | 250 | 7,000 | 250 |
| 2008-12-04 | 249 | 249 | 249 | 249 | 4,000 | 249 |
| 2008-12-03 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2008-12-02 | 248 | 249 | 240 | 248 | 12,000 | 248 |
| 2008-11-28 | 243 | 247 | 243 | 247 | 3,000 | 247 |
| 2008-11-27 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2008-11-26 | 243 | 243 | 243 | 243 | 8,000 | 243 |
| 2008-11-25 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2008-11-20 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2008-11-19 | 246 | 246 | 240 | 241 | 16,000 | 241 |
| 2008-11-18 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2008-11-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-11-12 | 242 | 252 | 242 | 252 | 3,000 | 252 |
| 2008-11-11 | 246 | 251 | 246 | 251 | 2,000 | 251 |
| 2008-11-10 | 266 | 266 | 251 | 251 | 9,000 | 251 |
| 2008-11-07 | 264 | 265 | 264 | 265 | 5,000 | 265 |
| 2008-11-05 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2008-11-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-10-31 | 249 | 250 | 249 | 250 | 8,000 | 250 |
| 2008-10-30 | 248 | 250 | 248 | 250 | 2,000 | 250 |
| 2008-10-29 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2008-10-28 | 249 | 250 | 249 | 250 | 5,000 | 250 |
| 2008-10-27 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2008-10-24 | 256 | 256 | 250 | 250 | 4,000 | 250 |
| 2008-10-23 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2008-10-20 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-10-15 | 244 | 251 | 244 | 251 | 3,000 | 251 |
| 2008-10-10 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2008-10-06 | 266 | 270 | 266 | 270 | 2,000 | 270 |
| 2008-10-03 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2008-10-02 | 269 | 269 | 250 | 250 | 3,000 | 250 |
| 2008-09-29 | 255 | 255 | 254 | 254 | 6,000 | 254 |
| 2008-09-25 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2008-09-24 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2008-09-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-09-18 | 285 | 288 | 285 | 288 | 4,000 | 288 |
| 2008-09-17 | 280 | 280 | 280 | 280 | 126,000 | 280 |
| 2008-09-16 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2008-09-12 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2008-09-11 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2008-09-10 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2008-09-09 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2008-09-08 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2008-09-05 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2008-09-04 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2008-09-03 | 249 | 255 | 249 | 255 | 5,000 | 255 |
| 2008-09-02 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2008-09-01 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-08-29 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2008-08-28 | 240 | 240 | 230 | 230 | 22,000 | 230 |
| 2008-08-27 | 248 | 248 | 235 | 235 | 14,000 | 235 |
| 2008-08-26 | 244 | 244 | 235 | 235 | 14,000 | 235 |
| 2008-08-25 | 249 | 249 | 241 | 242 | 6,000 | 242 |
| 2008-08-22 | 252 | 252 | 250 | 250 | 3,000 | 250 |
| 2008-08-21 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-08-20 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-08-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-08-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-08-11 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-08-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-08-06 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2008-08-05 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2008-08-04 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2008-07-31 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-07-30 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2008-07-28 | 287 | 287 | 287 | 287 | 4,000 | 287 |
| 2008-07-25 | 286 | 287 | 286 | 287 | 2,000 | 287 |
| 2008-07-24 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2008-07-23 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2008-07-22 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-07-18 | 313 | 313 | 310 | 310 | 2,000 | 310 |
| 2008-07-17 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-07-16 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-07-14 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-07-11 | 319 | 319 | 315 | 315 | 7,000 | 315 |
| 2008-07-10 | 311 | 311 | 310 | 310 | 13,000 | 310 |
| 2008-07-09 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2008-07-08 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2008-07-07 | 295 | 315 | 295 | 315 | 7,000 | 315 |
| 2008-07-04 | 320 | 320 | 315 | 315 | 5,000 | 315 |
| 2008-07-03 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2008-07-02 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2008-07-01 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2008-06-30 | 305 | 305 | 303 | 303 | 2,000 | 303 |
| 2008-06-27 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2008-06-26 | 331 | 333 | 330 | 332 | 5,000 | 332 |
| 2008-06-23 | 337 | 337 | 330 | 330 | 6,000 | 330 |
| 2008-06-19 | 331 | 331 | 325 | 325 | 5,000 | 325 |
| 2008-06-18 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2008-06-16 | 326 | 331 | 326 | 331 | 4,000 | 331 |
| 2008-06-12 | 332 | 332 | 332 | 332 | 4,000 | 332 |
| 2008-06-06 | 325 | 325 | 311 | 316 | 3,000 | 316 |
| 2008-06-04 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2008-06-03 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2008-05-28 | 330 | 333 | 330 | 333 | 14,000 | 333 |
| 2008-05-27 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2008-05-26 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2008-05-23 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2008-05-22 | 330 | 330 | 325 | 325 | 2,000 | 325 |
| 2008-05-20 | 325 | 330 | 325 | 329 | 6,000 | 329 |
| 2008-05-19 | 315 | 320 | 315 | 320 | 3,000 | 320 |
| 2008-05-16 | 330 | 330 | 315 | 315 | 18,000 | 315 |
| 2008-05-15 | 325 | 325 | 320 | 320 | 3,000 | 320 |
| 2008-05-14 | 321 | 326 | 321 | 326 | 3,000 | 326 |
| 2008-05-12 | 326 | 326 | 320 | 320 | 8,000 | 320 |
| 2008-05-08 | 301 | 302 | 301 | 302 | 4,000 | 302 |
| 2008-05-07 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-05-02 | 313 | 325 | 313 | 325 | 27,000 | 325 |
| 2008-05-01 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2008-04-30 | 290 | 290 | 290 | 290 | 10,000 | 290 |
| 2008-04-23 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2008-04-18 | 289 | 289 | 288 | 288 | 2,000 | 288 |
| 2008-04-17 | 287 | 288 | 287 | 288 | 23,000 | 288 |
| 2008-04-16 | 287 | 287 | 287 | 287 | 5,000 | 287 |
| 2008-04-15 | 290 | 290 | 288 | 288 | 4,000 | 288 |
| 2008-04-14 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2008-04-09 | 292 | 292 | 268 | 272 | 23,000 | 272 |
| 2008-04-08 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2008-04-04 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2008-04-03 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 2008-04-02 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2008-04-01 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2008-03-28 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2008-03-27 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2008-03-24 | 270 | 270 | 268 | 268 | 5,000 | 268 |
| 2008-03-21 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2008-03-19 | 267 | 267 | 255 | 255 | 28,000 | 255 |
| 2008-03-18 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2008-03-17 | 250 | 253 | 250 | 253 | 5,000 | 253 |
| 2008-03-14 | 258 | 259 | 258 | 258 | 5,000 | 258 |
| 2008-03-13 | 269 | 269 | 263 | 263 | 13,000 | 263 |
| 2008-03-12 | 254 | 264 | 254 | 264 | 8,000 | 264 |
| 2008-03-11 | 258 | 259 | 258 | 259 | 6,000 | 259 |
| 2008-03-10 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2008-03-07 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-03-05 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2008-03-04 | 248 | 250 | 248 | 250 | 7,000 | 250 |
| 2008-03-03 | 244 | 249 | 244 | 249 | 4,000 | 249 |
| 2008-02-28 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2008-02-27 | 239 | 239 | 239 | 239 | 4,000 | 239 |
| 2008-02-26 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2008-02-22 | 244 | 244 | 235 | 235 | 17,000 | 235 |
| 2008-02-21 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2008-02-20 | 241 | 241 | 239 | 239 | 4,000 | 239 |
| 2008-02-19 | 247 | 247 | 241 | 241 | 2,000 | 241 |
| 2008-02-18 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2008-02-15 | 246 | 246 | 243 | 243 | 3,000 | 243 |
| 2008-02-14 | 244 | 248 | 244 | 248 | 6,000 | 248 |
| 2008-02-13 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-02-12 | 250 | 250 | 238 | 245 | 14,000 | 245 |
| 2008-02-08 | 235 | 248 | 235 | 248 | 18,000 | 248 |
| 2008-02-06 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 2008-02-05 | 235 | 235 | 230 | 230 | 6,000 | 230 |
| 2008-02-04 | 239 | 239 | 230 | 230 | 9,000 | 230 |
| 2008-02-01 | 239 | 240 | 230 | 230 | 53,000 | 230 |
| 2008-01-31 | 230 | 231 | 229 | 230 | 9,000 | 230 |
| 2008-01-30 | 235 | 237 | 229 | 237 | 17,000 | 237 |
| 2008-01-29 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-01-28 | 240 | 240 | 235 | 235 | 17,000 | 235 |
| 2008-01-25 | 245 | 245 | 240 | 240 | 14,000 | 240 |
| 2008-01-24 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2008-01-22 | 245 | 245 | 240 | 245 | 13,000 | 245 |
| 2008-01-21 | 250 | 250 | 248 | 248 | 4,000 | 248 |
| 2008-01-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-01-17 | 240 | 250 | 240 | 250 | 8,000 | 250 |
| 2008-01-16 | 251 | 251 | 249 | 249 | 13,000 | 249 |
| 2008-01-15 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2008-01-10 | 265 | 270 | 265 | 270 | 8,000 | 270 |
| 2008-01-09 | 282 | 282 | 280 | 280 | 13,000 | 280 |
| 2008-01-08 | 279 | 284 | 279 | 284 | 2,000 | 284 |
| 2008-01-07 | 300 | 300 | 300 | 300 | 2,000 | 300 |
分割・併合履歴 ： なし
