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 |
---|---|---|---|---|---|---|
2010-12-30 | 233 | 238 | 233 | 235 | 13,000 | 235 |
2010-12-29 | 234 | 241 | 234 | 241 | 41,000 | 241 |
2010-12-28 | 221 | 228 | 221 | 228 | 50,000 | 228 |
2010-12-27 | 221 | 221 | 214 | 214 | 58,000 | 214 |
2010-12-24 | 211 | 214 | 211 | 213 | 44,000 | 213 |
2010-12-22 | 221 | 221 | 218 | 218 | 8,000 | 218 |
2010-12-21 | 225 | 225 | 223 | 223 | 4,000 | 223 |
2010-12-20 | 222 | 224 | 222 | 224 | 6,000 | 224 |
2010-12-17 | 221 | 222 | 221 | 222 | 3,000 | 222 |
2010-12-16 | 218 | 222 | 218 | 219 | 6,000 | 219 |
2010-12-15 | 222 | 222 | 222 | 222 | 2,000 | 222 |
2010-12-14 | 224 | 224 | 216 | 219 | 19,000 | 219 |
2010-12-13 | 222 | 223 | 222 | 223 | 16,000 | 223 |
2010-12-10 | 217 | 218 | 215 | 215 | 6,000 | 215 |
2010-12-09 | 214 | 217 | 210 | 214 | 22,000 | 214 |
2010-12-08 | 219 | 219 | 211 | 211 | 22,000 | 211 |
2010-12-07 | 216 | 218 | 215 | 215 | 9,000 | 215 |
2010-12-06 | 228 | 229 | 220 | 220 | 19,000 | 220 |
2010-12-03 | 227 | 230 | 224 | 224 | 7,000 | 224 |
2010-12-02 | 229 | 229 | 229 | 229 | 5,000 | 229 |
2010-12-01 | 229 | 230 | 227 | 227 | 10,000 | 227 |
2010-11-30 | 224 | 229 | 221 | 229 | 10,000 | 229 |
2010-11-29 | 220 | 220 | 219 | 220 | 10,000 | 220 |
2010-11-26 | 218 | 218 | 218 | 218 | 5,000 | 218 |
2010-11-25 | 217 | 218 | 217 | 218 | 2,000 | 218 |
2010-11-24 | 218 | 218 | 215 | 217 | 4,000 | 217 |
2010-11-22 | 218 | 218 | 218 | 218 | 2,000 | 218 |
2010-11-19 | 216 | 217 | 215 | 217 | 4,000 | 217 |
2010-11-18 | 220 | 220 | 214 | 218 | 10,000 | 218 |
2010-11-16 | 219 | 220 | 219 | 220 | 4,000 | 220 |
2010-11-12 | 216 | 216 | 216 | 216 | 1,000 | 216 |
2010-11-11 | 218 | 218 | 215 | 215 | 3,000 | 215 |
2010-11-10 | 212 | 218 | 212 | 218 | 8,000 | 218 |
2010-11-09 | 213 | 213 | 211 | 211 | 3,000 | 211 |
2010-11-08 | 213 | 214 | 211 | 211 | 6,000 | 211 |
2010-11-05 | 211 | 211 | 211 | 211 | 18,000 | 211 |
2010-11-04 | 214 | 214 | 213 | 213 | 11,000 | 213 |
2010-11-02 | 220 | 220 | 220 | 220 | 3,000 | 220 |
2010-10-29 | 219 | 220 | 219 | 220 | 5,000 | 220 |
2010-10-28 | 219 | 219 | 217 | 219 | 5,000 | 219 |
2010-10-27 | 218 | 218 | 218 | 218 | 5,000 | 218 |
2010-10-26 | 212 | 219 | 210 | 219 | 15,000 | 219 |
2010-10-22 | 215 | 215 | 212 | 212 | 3,000 | 212 |
2010-10-20 | 216 | 216 | 216 | 216 | 1,000 | 216 |
2010-10-19 | 216 | 217 | 216 | 217 | 3,000 | 217 |
2010-10-18 | 216 | 216 | 216 | 216 | 2,000 | 216 |
2010-10-15 | 210 | 210 | 210 | 210 | 21,000 | 210 |
2010-10-14 | 215 | 215 | 215 | 215 | 2,000 | 215 |
2010-10-13 | 212 | 212 | 210 | 211 | 7,000 | 211 |
2010-10-12 | 217 | 217 | 210 | 211 | 8,000 | 211 |
2010-10-08 | 213 | 213 | 210 | 210 | 4,000 | 210 |
2010-10-07 | 219 | 219 | 210 | 210 | 6,000 | 210 |
2010-10-06 | 218 | 218 | 218 | 218 | 2,000 | 218 |
2010-10-05 | 212 | 216 | 212 | 213 | 4,000 | 213 |
2010-10-04 | 218 | 219 | 218 | 219 | 5,000 | 219 |
2010-10-01 | 209 | 217 | 209 | 217 | 3,000 | 217 |
2010-09-30 | 219 | 219 | 210 | 215 | 23,000 | 215 |
2010-09-29 | 227 | 227 | 227 | 227 | 1,000 | 227 |
2010-09-28 | 229 | 229 | 227 | 227 | 3,000 | 227 |
2010-09-27 | 226 | 228 | 226 | 228 | 11,000 | 228 |
2010-09-24 | 226 | 226 | 226 | 226 | 1,000 | 226 |
2010-09-22 | 226 | 228 | 225 | 228 | 5,000 | 228 |
2010-09-17 | 222 | 222 | 222 | 222 | 2,000 | 222 |
2010-09-16 | 223 | 223 | 223 | 223 | 1,000 | 223 |
2010-09-15 | 220 | 222 | 216 | 222 | 6,000 | 222 |
2010-09-14 | 217 | 217 | 217 | 217 | 2,000 | 217 |
2010-09-13 | 215 | 215 | 215 | 215 | 8,000 | 215 |
2010-09-10 | 222 | 222 | 216 | 216 | 6,000 | 216 |
2010-09-09 | 222 | 222 | 222 | 222 | 2,000 | 222 |
2010-09-08 | 222 | 222 | 222 | 222 | 4,000 | 222 |
2010-09-07 | 221 | 221 | 221 | 221 | 1,000 | 221 |
2010-09-06 | 221 | 221 | 221 | 221 | 1,000 | 221 |
2010-09-03 | 216 | 216 | 216 | 216 | 1,000 | 216 |
2010-09-02 | 221 | 222 | 221 | 222 | 4,000 | 222 |
2010-09-01 | 222 | 222 | 217 | 217 | 2,000 | 217 |
2010-08-31 | 222 | 222 | 222 | 222 | 1,000 | 222 |
2010-08-30 | 222 | 222 | 222 | 222 | 2,000 | 222 |
2010-08-27 | 215 | 223 | 215 | 223 | 9,000 | 223 |
2010-08-26 | 222 | 222 | 222 | 222 | 11,000 | 222 |
2010-08-25 | 217 | 222 | 217 | 222 | 4,000 | 222 |
2010-08-24 | 216 | 217 | 216 | 217 | 8,000 | 217 |
2010-08-23 | 216 | 216 | 216 | 216 | 5,000 | 216 |
2010-08-20 | 216 | 216 | 216 | 216 | 3,000 | 216 |
2010-08-19 | 211 | 212 | 208 | 208 | 4,000 | 208 |
2010-08-18 | 210 | 210 | 208 | 208 | 2,000 | 208 |
2010-08-17 | 209 | 209 | 209 | 209 | 1,000 | 209 |
2010-08-16 | 209 | 210 | 209 | 210 | 4,000 | 210 |
2010-08-11 | 212 | 212 | 212 | 212 | 3,000 | 212 |
2010-08-10 | 210 | 210 | 210 | 210 | 1,000 | 210 |
2010-08-09 | 209 | 210 | 209 | 209 | 4,000 | 209 |
2010-08-06 | 212 | 212 | 211 | 211 | 4,000 | 211 |
2010-08-05 | 212 | 212 | 212 | 212 | 1,000 | 212 |
2010-08-04 | 211 | 212 | 211 | 212 | 2,000 | 212 |
2010-08-03 | 217 | 217 | 209 | 210 | 11,000 | 210 |
2010-07-30 | 216 | 216 | 216 | 216 | 1,000 | 216 |
2010-07-29 | 217 | 217 | 217 | 217 | 9,000 | 217 |
2010-07-28 | 220 | 220 | 217 | 217 | 4,000 | 217 |
2010-07-27 | 220 | 220 | 220 | 220 | 5,000 | 220 |
2010-07-23 | 218 | 218 | 218 | 218 | 2,000 | 218 |
2010-07-13 | 224 | 224 | 224 | 224 | 7,000 | 224 |
2010-07-12 | 218 | 219 | 218 | 219 | 3,000 | 219 |
2010-07-09 | 218 | 218 | 218 | 218 | 1,000 | 218 |
2010-07-07 | 219 | 219 | 219 | 219 | 8,000 | 219 |
2010-07-05 | 220 | 220 | 220 | 220 | 10,000 | 220 |
2010-07-02 | 224 | 224 | 224 | 224 | 3,000 | 224 |
2010-06-29 | 224 | 224 | 224 | 224 | 5,000 | 224 |
2010-06-28 | 221 | 221 | 221 | 221 | 1,000 | 221 |
2010-06-23 | 221 | 221 | 221 | 221 | 1,000 | 221 |
2010-06-22 | 221 | 221 | 221 | 221 | 5,000 | 221 |
2010-06-21 | 221 | 222 | 220 | 221 | 31,000 | 221 |
2010-06-18 | 225 | 225 | 225 | 225 | 1,000 | 225 |
2010-06-17 | 223 | 224 | 223 | 224 | 2,000 | 224 |
2010-06-16 | 222 | 222 | 222 | 222 | 2,000 | 222 |
2010-06-11 | 222 | 222 | 222 | 222 | 1,000 | 222 |
2010-06-10 | 221 | 221 | 221 | 221 | 10,000 | 221 |
2010-06-09 | 222 | 222 | 221 | 221 | 4,000 | 221 |
2010-06-08 | 223 | 223 | 223 | 223 | 3,000 | 223 |
2010-06-04 | 226 | 226 | 226 | 226 | 2,000 | 226 |
2010-06-03 | 225 | 225 | 225 | 225 | 1,000 | 225 |
2010-06-02 | 225 | 225 | 225 | 225 | 3,000 | 225 |
2010-06-01 | 224 | 225 | 224 | 225 | 2,000 | 225 |
2010-05-31 | 228 | 228 | 226 | 226 | 2,000 | 226 |
2010-05-27 | 228 | 228 | 223 | 227 | 7,000 | 227 |
2010-05-26 | 224 | 224 | 224 | 224 | 4,000 | 224 |
2010-05-25 | 225 | 225 | 224 | 224 | 4,000 | 224 |
2010-05-20 | 225 | 225 | 225 | 225 | 3,000 | 225 |
2010-05-19 | 226 | 226 | 226 | 226 | 4,000 | 226 |
2010-05-18 | 230 | 230 | 230 | 230 | 1,000 | 230 |
2010-05-17 | 227 | 227 | 226 | 226 | 4,000 | 226 |
2010-05-14 | 229 | 229 | 229 | 229 | 2,000 | 229 |
2010-05-13 | 227 | 229 | 227 | 229 | 13,000 | 229 |
2010-05-12 | 229 | 229 | 228 | 228 | 11,000 | 228 |
2010-05-11 | 231 | 231 | 231 | 231 | 1,000 | 231 |
2010-05-10 | 231 | 234 | 231 | 231 | 7,000 | 231 |
2010-05-07 | 230 | 243 | 226 | 243 | 17,000 | 243 |
2010-04-30 | 230 | 230 | 230 | 230 | 4,000 | 230 |
2010-04-28 | 228 | 229 | 228 | 229 | 4,000 | 229 |
2010-04-27 | 235 | 235 | 228 | 229 | 15,000 | 229 |
2010-04-26 | 229 | 232 | 229 | 232 | 4,000 | 232 |
2010-04-23 | 228 | 228 | 227 | 227 | 3,000 | 227 |
2010-04-22 | 228 | 228 | 228 | 228 | 1,000 | 228 |
2010-04-21 | 228 | 229 | 228 | 229 | 4,000 | 229 |
2010-04-20 | 233 | 233 | 229 | 229 | 3,000 | 229 |
2010-04-19 | 229 | 229 | 228 | 228 | 2,000 | 228 |
2010-04-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
2010-04-15 | 231 | 231 | 226 | 229 | 12,000 | 229 |
2010-04-13 | 230 | 230 | 230 | 230 | 1,000 | 230 |
2010-04-12 | 229 | 229 | 229 | 229 | 5,000 | 229 |
2010-04-09 | 228 | 228 | 228 | 228 | 4,000 | 228 |
2010-04-08 | 229 | 229 | 229 | 229 | 1,000 | 229 |
2010-04-06 | 230 | 230 | 230 | 230 | 1,000 | 230 |
2010-04-05 | 231 | 231 | 231 | 231 | 2,000 | 231 |
2010-04-02 | 233 | 233 | 233 | 233 | 6,000 | 233 |
2010-04-01 | 231 | 231 | 228 | 231 | 27,000 | 231 |
2010-03-31 | 233 | 233 | 232 | 233 | 7,000 | 233 |
2010-03-30 | 236 | 236 | 236 | 236 | 2,000 | 236 |
2010-03-29 | 244 | 244 | 240 | 242 | 6,000 | 242 |
2010-03-26 | 238 | 239 | 238 | 239 | 2,000 | 239 |
2010-03-25 | 233 | 238 | 233 | 238 | 4,000 | 238 |
2010-03-24 | 234 | 234 | 234 | 234 | 2,000 | 234 |
2010-03-23 | 234 | 234 | 234 | 234 | 1,000 | 234 |
2010-03-19 | 233 | 233 | 233 | 233 | 2,000 | 233 |
2010-03-18 | 235 | 235 | 232 | 235 | 5,000 | 235 |
2010-03-15 | 232 | 235 | 231 | 235 | 6,000 | 235 |
2010-03-12 | 232 | 232 | 231 | 231 | 3,000 | 231 |
2010-03-11 | 233 | 233 | 232 | 232 | 2,000 | 232 |
2010-03-10 | 233 | 233 | 231 | 232 | 8,000 | 232 |
2010-03-09 | 232 | 232 | 232 | 232 | 1,000 | 232 |
2010-03-05 | 232 | 232 | 232 | 232 | 1,000 | 232 |
2010-03-04 | 231 | 232 | 231 | 232 | 13,000 | 232 |
2010-03-03 | 234 | 234 | 234 | 234 | 1,000 | 234 |
2010-03-02 | 237 | 238 | 237 | 238 | 4,000 | 238 |
2010-03-01 | 232 | 232 | 232 | 232 | 2,000 | 232 |
2010-02-26 | 232 | 232 | 232 | 232 | 5,000 | 232 |
2010-02-25 | 231 | 232 | 231 | 232 | 2,000 | 232 |
2010-02-24 | 232 | 232 | 232 | 232 | 3,000 | 232 |
2010-02-23 | 232 | 232 | 232 | 232 | 2,000 | 232 |
2010-02-22 | 237 | 240 | 237 | 240 | 3,000 | 240 |
2010-02-18 | 235 | 235 | 235 | 235 | 1,000 | 235 |
2010-02-10 | 238 | 238 | 233 | 233 | 2,000 | 233 |
2010-02-09 | 238 | 238 | 238 | 238 | 1,000 | 238 |
2010-02-05 | 234 | 234 | 234 | 234 | 1,000 | 234 |
2010-02-04 | 237 | 238 | 237 | 238 | 3,000 | 238 |
2010-02-03 | 229 | 236 | 229 | 236 | 4,000 | 236 |
2010-02-02 | 236 | 236 | 236 | 236 | 3,000 | 236 |
2010-01-29 | 232 | 232 | 232 | 232 | 1,000 | 232 |
2010-01-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
2010-01-27 | 231 | 231 | 231 | 231 | 2,000 | 231 |
2010-01-26 | 229 | 229 | 229 | 229 | 3,000 | 229 |
2010-01-25 | 229 | 229 | 229 | 229 | 4,000 | 229 |
2010-01-22 | 230 | 230 | 229 | 229 | 2,000 | 229 |
2010-01-21 | 229 | 229 | 229 | 229 | 1,000 | 229 |
2010-01-20 | 229 | 229 | 229 | 229 | 1,000 | 229 |
2010-01-19 | 234 | 234 | 234 | 234 | 1,000 | 234 |
2010-01-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
2010-01-14 | 231 | 231 | 231 | 231 | 1,000 | 231 |
2010-01-12 | 232 | 232 | 232 | 232 | 1,000 | 232 |
2010-01-07 | 232 | 232 | 232 | 232 | 1,000 | 232 |
2010-01-06 | 229 | 234 | 229 | 234 | 2,000 | 234 |
2010-01-05 | 241 | 241 | 229 | 229 | 4,000 | 229 |
分割・併合履歴 : なし