9535 広島ガス(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3023323823323513,000235
2010-12-2923424123424141,000241
2010-12-2822122822122850,000228
2010-12-2722122121421458,000214
2010-12-2421121421121344,000213
2010-12-222212212182188,000218
2010-12-212252252232234,000223
2010-12-202222242222246,000224
2010-12-172212222212223,000222
2010-12-162182222182196,000219
2010-12-152222222222222,000222
2010-12-1422422421621919,000219
2010-12-1322222322222316,000223
2010-12-102172182152156,000215
2010-12-0921421721021422,000214
2010-12-0821921921121122,000211
2010-12-072162182152159,000215
2010-12-0622822922022019,000220
2010-12-032272302242247,000224
2010-12-022292292292295,000229
2010-12-0122923022722710,000227
2010-11-3022422922122910,000229
2010-11-2922022021922010,000220
2010-11-262182182182185,000218
2010-11-252172182172182,000218
2010-11-242182182152174,000217
2010-11-222182182182182,000218
2010-11-192162172152174,000217
2010-11-1822022021421810,000218
2010-11-162192202192204,000220
2010-11-122162162162161,000216
2010-11-112182182152153,000215
2010-11-102122182122188,000218
2010-11-092132132112113,000211
2010-11-082132142112116,000211
2010-11-0521121121121118,000211
2010-11-0421421421321311,000213
2010-11-022202202202203,000220
2010-10-292192202192205,000220
2010-10-282192192172195,000219
2010-10-272182182182185,000218
2010-10-2621221921021915,000219
2010-10-222152152122123,000212
2010-10-202162162162161,000216
2010-10-192162172162173,000217
2010-10-182162162162162,000216
2010-10-1521021021021021,000210
2010-10-142152152152152,000215
2010-10-132122122102117,000211
2010-10-122172172102118,000211
2010-10-082132132102104,000210
2010-10-072192192102106,000210
2010-10-062182182182182,000218
2010-10-052122162122134,000213
2010-10-042182192182195,000219
2010-10-012092172092173,000217
2010-09-3021921921021523,000215
2010-09-292272272272271,000227
2010-09-282292292272273,000227
2010-09-2722622822622811,000228
2010-09-242262262262261,000226
2010-09-222262282252285,000228
2010-09-172222222222222,000222
2010-09-162232232232231,000223
2010-09-152202222162226,000222
2010-09-142172172172172,000217
2010-09-132152152152158,000215
2010-09-102222222162166,000216
2010-09-092222222222222,000222
2010-09-082222222222224,000222
2010-09-072212212212211,000221
2010-09-062212212212211,000221
2010-09-032162162162161,000216
2010-09-022212222212224,000222
2010-09-012222222172172,000217
2010-08-312222222222221,000222
2010-08-302222222222222,000222
2010-08-272152232152239,000223
2010-08-2622222222222211,000222
2010-08-252172222172224,000222
2010-08-242162172162178,000217
2010-08-232162162162165,000216
2010-08-202162162162163,000216
2010-08-192112122082084,000208
2010-08-182102102082082,000208
2010-08-172092092092091,000209
2010-08-162092102092104,000210
2010-08-112122122122123,000212
2010-08-102102102102101,000210
2010-08-092092102092094,000209
2010-08-062122122112114,000211
2010-08-052122122122121,000212
2010-08-042112122112122,000212
2010-08-0321721720921011,000210
2010-07-302162162162161,000216
2010-07-292172172172179,000217
2010-07-282202202172174,000217
2010-07-272202202202205,000220
2010-07-232182182182182,000218
2010-07-132242242242247,000224
2010-07-122182192182193,000219
2010-07-092182182182181,000218
2010-07-072192192192198,000219
2010-07-0522022022022010,000220
2010-07-022242242242243,000224
2010-06-292242242242245,000224
2010-06-282212212212211,000221
2010-06-232212212212211,000221
2010-06-222212212212215,000221
2010-06-2122122222022131,000221
2010-06-182252252252251,000225
2010-06-172232242232242,000224
2010-06-162222222222222,000222
2010-06-112222222222221,000222
2010-06-1022122122122110,000221
2010-06-092222222212214,000221
2010-06-082232232232233,000223
2010-06-042262262262262,000226
2010-06-032252252252251,000225
2010-06-022252252252253,000225
2010-06-012242252242252,000225
2010-05-312282282262262,000226
2010-05-272282282232277,000227
2010-05-262242242242244,000224
2010-05-252252252242244,000224
2010-05-202252252252253,000225
2010-05-192262262262264,000226
2010-05-182302302302301,000230
2010-05-172272272262264,000226
2010-05-142292292292292,000229
2010-05-1322722922722913,000229
2010-05-1222922922822811,000228
2010-05-112312312312311,000231
2010-05-102312342312317,000231
2010-05-0723024322624317,000243
2010-04-302302302302304,000230
2010-04-282282292282294,000229
2010-04-2723523522822915,000229
2010-04-262292322292324,000232
2010-04-232282282272273,000227
2010-04-222282282282281,000228
2010-04-212282292282294,000229
2010-04-202332332292293,000229
2010-04-192292292282282,000228
2010-04-162302302302301,000230
2010-04-1523123122622912,000229
2010-04-132302302302301,000230
2010-04-122292292292295,000229
2010-04-092282282282284,000228
2010-04-082292292292291,000229
2010-04-062302302302301,000230
2010-04-052312312312312,000231
2010-04-022332332332336,000233
2010-04-0123123122823127,000231
2010-03-312332332322337,000233
2010-03-302362362362362,000236
2010-03-292442442402426,000242
2010-03-262382392382392,000239
2010-03-252332382332384,000238
2010-03-242342342342342,000234
2010-03-232342342342341,000234
2010-03-192332332332332,000233
2010-03-182352352322355,000235
2010-03-152322352312356,000235
2010-03-122322322312313,000231
2010-03-112332332322322,000232
2010-03-102332332312328,000232
2010-03-092322322322321,000232
2010-03-052322322322321,000232
2010-03-0423123223123213,000232
2010-03-032342342342341,000234
2010-03-022372382372384,000238
2010-03-012322322322322,000232
2010-02-262322322322325,000232
2010-02-252312322312322,000232
2010-02-242322322322323,000232
2010-02-232322322322322,000232
2010-02-222372402372403,000240
2010-02-182352352352351,000235
2010-02-102382382332332,000233
2010-02-092382382382381,000238
2010-02-052342342342341,000234
2010-02-042372382372383,000238
2010-02-032292362292364,000236
2010-02-022362362362363,000236
2010-01-292322322322321,000232
2010-01-282302302302301,000230
2010-01-272312312312312,000231
2010-01-262292292292293,000229
2010-01-252292292292294,000229
2010-01-222302302292292,000229
2010-01-212292292292291,000229
2010-01-202292292292291,000229
2010-01-192342342342341,000234
2010-01-152302302302301,000230
2010-01-142312312312311,000231
2010-01-122322322322321,000232
2010-01-072322322322321,000232
2010-01-062292342292342,000234
2010-01-052412412292294,000229

分割・併合履歴 : なし