9535 広島ガス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2009-12-28 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2009-12-25 | 226 | 226 | 225 | 225 | 2,000 | 225 |
| 2009-12-22 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2009-12-21 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-12-18 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2009-12-17 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2009-12-16 | 223 | 224 | 223 | 224 | 2,000 | 224 |
| 2009-12-15 | 223 | 226 | 223 | 223 | 4,000 | 223 |
| 2009-12-14 | 224 | 224 | 223 | 223 | 3,000 | 223 |
| 2009-12-11 | 228 | 228 | 225 | 225 | 6,000 | 225 |
| 2009-12-10 | 223 | 223 | 223 | 223 | 5,000 | 223 |
| 2009-12-09 | 223 | 223 | 222 | 223 | 3,000 | 223 |
| 2009-12-08 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2009-12-07 | 225 | 225 | 223 | 223 | 2,000 | 223 |
| 2009-12-04 | 225 | 225 | 221 | 225 | 6,000 | 225 |
| 2009-12-03 | 222 | 222 | 220 | 220 | 2,000 | 220 |
| 2009-12-02 | 228 | 228 | 219 | 221 | 16,000 | 221 |
| 2009-12-01 | 227 | 227 | 223 | 223 | 3,000 | 223 |
| 2009-11-27 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2009-11-26 | 222 | 222 | 222 | 222 | 8,000 | 222 |
| 2009-11-24 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2009-11-19 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2009-11-13 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2009-11-12 | 218 | 223 | 218 | 223 | 3,000 | 223 |
| 2009-11-11 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2009-11-10 | 224 | 224 | 220 | 221 | 7,000 | 221 |
| 2009-11-09 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2009-11-06 | 223 | 224 | 223 | 224 | 8,000 | 224 |
| 2009-11-05 | 223 | 228 | 223 | 228 | 2,000 | 228 |
| 2009-11-04 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 2009-10-29 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2009-10-28 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-10-27 | 227 | 227 | 225 | 225 | 7,000 | 225 |
| 2009-10-23 | 226 | 226 | 225 | 225 | 6,000 | 225 |
| 2009-10-20 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-10-19 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2009-10-16 | 221 | 222 | 221 | 222 | 2,000 | 222 |
| 2009-10-15 | 217 | 224 | 217 | 224 | 2,000 | 224 |
| 2009-10-13 | 221 | 222 | 221 | 221 | 7,000 | 221 |
| 2009-10-09 | 225 | 225 | 222 | 222 | 8,000 | 222 |
| 2009-10-08 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2009-10-06 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 2009-10-05 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2009-10-02 | 229 | 229 | 226 | 226 | 4,000 | 226 |
| 2009-10-01 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2009-09-30 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2009-09-29 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2009-09-28 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2009-09-25 | 226 | 226 | 225 | 225 | 7,000 | 225 |
| 2009-09-24 | 226 | 228 | 226 | 228 | 2,000 | 228 |
| 2009-09-18 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-09-17 | 226 | 230 | 226 | 230 | 2,000 | 230 |
| 2009-09-16 | 229 | 230 | 229 | 230 | 6,000 | 230 |
| 2009-09-15 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2009-09-14 | 226 | 226 | 226 | 226 | 8,000 | 226 |
| 2009-09-11 | 228 | 228 | 226 | 226 | 2,000 | 226 |
| 2009-09-10 | 226 | 226 | 226 | 226 | 5,000 | 226 |
| 2009-09-09 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2009-09-08 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 2009-09-07 | 229 | 229 | 226 | 228 | 4,000 | 228 |
| 2009-09-04 | 226 | 228 | 226 | 228 | 3,000 | 228 |
| 2009-09-03 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2009-09-02 | 229 | 229 | 226 | 226 | 5,000 | 226 |
| 2009-09-01 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2009-08-31 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-08-28 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2009-08-27 | 229 | 229 | 226 | 226 | 3,000 | 226 |
| 2009-08-26 | 226 | 228 | 226 | 226 | 6,000 | 226 |
| 2009-08-25 | 225 | 226 | 225 | 226 | 4,000 | 226 |
| 2009-08-24 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 2009-08-20 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2009-08-19 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2009-08-18 | 230 | 230 | 226 | 226 | 6,000 | 226 |
| 2009-08-17 | 227 | 227 | 226 | 226 | 3,000 | 226 |
| 2009-08-14 | 229 | 230 | 228 | 228 | 22,000 | 228 |
| 2009-08-13 | 228 | 228 | 227 | 227 | 3,000 | 227 |
| 2009-08-12 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2009-08-11 | 226 | 227 | 226 | 226 | 6,000 | 226 |
| 2009-08-10 | 226 | 229 | 225 | 227 | 8,000 | 227 |
| 2009-08-07 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2009-08-06 | 228 | 228 | 225 | 226 | 14,000 | 226 |
| 2009-08-05 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2009-08-04 | 229 | 229 | 226 | 226 | 4,000 | 226 |
| 2009-08-03 | 228 | 228 | 224 | 224 | 2,000 | 224 |
| 2009-07-31 | 231 | 231 | 215 | 228 | 25,000 | 228 |
| 2009-07-30 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 2009-07-29 | 231 | 232 | 231 | 231 | 3,000 | 231 |
| 2009-07-28 | 231 | 231 | 231 | 231 | 4,000 | 231 |
| 2009-07-27 | 234 | 234 | 231 | 231 | 7,000 | 231 |
| 2009-07-24 | 232 | 235 | 231 | 235 | 14,000 | 235 |
| 2009-07-23 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2009-07-22 | 231 | 231 | 231 | 231 | 4,000 | 231 |
| 2009-07-21 | 233 | 233 | 231 | 231 | 3,000 | 231 |
| 2009-07-16 | 230 | 232 | 230 | 232 | 3,000 | 232 |
| 2009-07-15 | 231 | 231 | 231 | 231 | 4,000 | 231 |
| 2009-07-13 | 236 | 236 | 232 | 232 | 4,000 | 232 |
| 2009-07-10 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2009-07-09 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2009-07-08 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2009-07-07 | 232 | 235 | 232 | 235 | 3,000 | 235 |
| 2009-07-06 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2009-07-03 | 234 | 238 | 234 | 234 | 4,000 | 234 |
| 2009-07-02 | 238 | 238 | 235 | 235 | 5,000 | 235 |
| 2009-07-01 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2009-06-30 | 233 | 233 | 233 | 233 | 4,000 | 233 |
| 2009-06-29 | 248 | 248 | 233 | 234 | 5,000 | 234 |
| 2009-06-26 | 245 | 245 | 244 | 244 | 3,000 | 244 |
| 2009-06-25 | 249 | 249 | 244 | 244 | 2,000 | 244 |
| 2009-06-24 | 247 | 248 | 247 | 248 | 2,000 | 248 |
| 2009-06-23 | 245 | 245 | 244 | 244 | 4,000 | 244 |
| 2009-06-22 | 239 | 245 | 239 | 245 | 4,000 | 245 |
| 2009-06-19 | 236 | 236 | 235 | 235 | 4,000 | 235 |
| 2009-06-18 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2009-06-17 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2009-06-15 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2009-06-12 | 229 | 230 | 229 | 230 | 52,000 | 230 |
| 2009-06-11 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2009-06-10 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2009-06-09 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2009-06-08 | 226 | 228 | 226 | 227 | 4,000 | 227 |
| 2009-06-05 | 226 | 226 | 222 | 226 | 16,000 | 226 |
| 2009-06-04 | 230 | 230 | 226 | 229 | 4,000 | 229 |
| 2009-06-03 | 225 | 228 | 225 | 228 | 4,000 | 228 |
| 2009-06-02 | 228 | 229 | 228 | 229 | 4,000 | 229 |
| 2009-06-01 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2009-05-29 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2009-05-28 | 222 | 222 | 220 | 220 | 18,000 | 220 |
| 2009-05-27 | 227 | 227 | 227 | 227 | 4,000 | 227 |
| 2009-05-26 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2009-05-25 | 222 | 225 | 222 | 223 | 9,000 | 223 |
| 2009-05-22 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2009-05-21 | 230 | 230 | 223 | 223 | 6,000 | 223 |
| 2009-05-18 | 225 | 226 | 225 | 225 | 3,000 | 225 |
| 2009-05-14 | 226 | 226 | 222 | 225 | 10,000 | 225 |
| 2009-05-13 | 239 | 239 | 222 | 222 | 14,000 | 222 |
| 2009-05-12 | 232 | 235 | 232 | 235 | 4,000 | 235 |
| 2009-05-08 | 232 | 232 | 222 | 222 | 3,000 | 222 |
| 2009-05-07 | 232 | 232 | 232 | 232 | 4,000 | 232 |
| 2009-04-28 | 226 | 227 | 226 | 227 | 6,000 | 227 |
| 2009-04-27 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2009-04-22 | 225 | 225 | 220 | 220 | 3,000 | 220 |
| 2009-04-21 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2009-04-20 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2009-04-14 | 221 | 224 | 221 | 224 | 2,000 | 224 |
| 2009-04-13 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-04-10 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2009-04-09 | 223 | 226 | 223 | 225 | 4,000 | 225 |
| 2009-04-08 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-04-07 | 224 | 225 | 224 | 224 | 6,000 | 224 |
| 2009-04-06 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2009-04-03 | 234 | 234 | 218 | 222 | 28,000 | 222 |
| 2009-04-02 | 230 | 230 | 229 | 230 | 5,000 | 230 |
| 2009-04-01 | 219 | 219 | 215 | 215 | 4,000 | 215 |
| 2009-03-31 | 220 | 224 | 219 | 219 | 6,000 | 219 |
| 2009-03-30 | 226 | 226 | 213 | 213 | 9,000 | 213 |
| 2009-03-27 | 228 | 228 | 224 | 224 | 4,000 | 224 |
| 2009-03-26 | 234 | 234 | 225 | 228 | 25,000 | 228 |
| 2009-03-25 | 234 | 234 | 225 | 234 | 15,000 | 234 |
| 2009-03-24 | 228 | 240 | 228 | 234 | 13,000 | 234 |
| 2009-03-23 | 214 | 224 | 213 | 223 | 25,000 | 223 |
| 2009-03-19 | 224 | 224 | 206 | 214 | 44,000 | 214 |
| 2009-03-18 | 224 | 227 | 224 | 225 | 8,000 | 225 |
| 2009-03-17 | 227 | 227 | 223 | 223 | 5,000 | 223 |
| 2009-03-13 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2009-03-12 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2009-03-11 | 233 | 233 | 228 | 228 | 3,000 | 228 |
| 2009-03-10 | 237 | 237 | 231 | 232 | 6,000 | 232 |
| 2009-03-09 | 242 | 242 | 237 | 237 | 2,000 | 237 |
| 2009-03-06 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2009-03-05 | 236 | 244 | 236 | 244 | 3,000 | 244 |
| 2009-03-04 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2009-03-03 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2009-03-02 | 243 | 243 | 239 | 239 | 3,000 | 239 |
| 2009-02-27 | 244 | 244 | 244 | 244 | 6,000 | 244 |
| 2009-02-26 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2009-02-25 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2009-02-24 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-02-23 | 237 | 237 | 235 | 235 | 2,000 | 235 |
| 2009-02-20 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2009-02-17 | 240 | 244 | 239 | 244 | 3,000 | 244 |
| 2009-02-16 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2009-02-12 | 248 | 249 | 248 | 249 | 2,000 | 249 |
| 2009-02-10 | 246 | 247 | 246 | 247 | 4,000 | 247 |
| 2009-02-09 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2009-02-06 | 246 | 246 | 246 | 246 | 7,000 | 246 |
| 2009-02-04 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2009-02-03 | 246 | 246 | 237 | 237 | 6,000 | 237 |
| 2009-01-27 | 243 | 244 | 243 | 243 | 7,000 | 243 |
| 2009-01-26 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-01-22 | 240 | 240 | 235 | 235 | 3,000 | 235 |
| 2009-01-20 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 2009-01-19 | 235 | 235 | 232 | 232 | 20,000 | 232 |
| 2009-01-15 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2009-01-14 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2009-01-13 | 242 | 242 | 242 | 242 | 3,000 | 242 |
| 2009-01-08 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2009-01-07 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2009-01-06 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2009-01-05 | 244 | 244 | 244 | 244 | 1,000 | 244 |
分割・併合履歴 ： なし
