1. HOME >
  2. 株価時系列 >
  3. 9535 >
  4. 2011年

9535 広島ガス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302452462452467,000246
2011-12-292492492492491,000249
2011-12-282492492492493,000249
2011-12-272572572572573,000257
2011-12-262552552552553,000255
2011-12-222552552552551,000255
2011-12-212552552552551,000255
2011-12-202572572522573,000257
2011-12-192532532532531,000253
2011-12-152572572572575,000257
2011-12-142652652582658,000265
2011-12-132572582572586,000258
2011-12-122502552502554,000255
2011-12-092492492492491,000249
2011-12-082492492492491,000249
2011-12-062432432432431,000243
2011-12-052472482432484,000248
2011-12-022502502492494,000249
2011-12-012442442442441,000244
2011-11-292482482432436,000243
2011-11-182402402402401,000240
2011-11-172372372372371,000237
2011-11-162332372332373,000237
2011-11-1523323323223210,000232
2011-11-142392442352443,000244
2011-11-112372382372384,000238
2011-11-092312352312349,000234
2011-11-082362362342342,000234
2011-11-072422422332335,000233
2011-11-042442442442441,000244
2011-11-022462462462462,000246
2011-11-012452452452451,000245
2011-10-312452452452451,000245
2011-10-272472472472476,000247
2011-10-262402402402401,000240
2011-10-242392392392391,000239
2011-10-182382382382382,000238
2011-10-172392392382382,000238
2011-10-142382382382381,000238
2011-10-132392392392391,000239
2011-10-112452452452452,000245
2011-10-072452452452451,000245
2011-10-062422422422421,000242
2011-10-042462462462462,000246
2011-09-302402452402455,000245
2011-09-282392392392393,000239
2011-09-272352352352354,000235
2011-09-262342342342341,000234
2011-09-132342342342342,000234
2011-09-122302322302322,000232
2011-09-092302302302304,000230
2011-09-082322322322321,000232
2011-09-062372372302328,000232
2011-09-052392392392391,000239
2011-09-022422422422422,000242
2011-09-012402402402401,000240
2011-08-3023724223724211,000242
2011-08-292422452422456,000245
2011-08-262372372372371,000237
2011-08-242372372372377,000237
2011-08-192452452452451,000245
2011-08-182492492492491,000249
2011-08-152332412332416,000241
2011-08-1223923923323310,000233
2011-08-102332332332331,000233
2011-08-0923123122022512,000225
2011-08-082422442422424,000242
2011-08-042502512492497,000249
2011-08-0325926025025012,000250
2011-08-0226426726026710,000267
2011-08-012692692622627,000262
2011-07-292632632632631,000263
2011-07-282652692642644,000264
2011-07-272592652592655,000265
2011-07-262632642622628,000262
2011-07-252622622622626,000262
2011-07-2226526625526315,000263
2011-07-212662662662666,000266
2011-07-202692692672676,000267
2011-07-192722762652686,000268
2011-07-152822852782787,000278
2011-07-142842842832836,000283
2011-07-132862862842846,000284
2011-07-122932942862868,000286
2011-07-072972982872878,000287
2011-07-063023022992995,000299
2011-07-053023103023039,000303
2011-07-043123153123153,000315
2011-07-012963092923028,000302
2011-06-3029329428328610,000286
2011-06-2930030027927910,000279
2011-06-282892932892937,000293
2011-06-272872902862908,000290
2011-06-242732792732793,000279
2011-06-232732782732789,000278
2011-06-222732732732732,000273
2011-06-212702702702701,000270
2011-06-202722722722721,000272
2011-06-142702702702701,000270
2011-06-132722722722721,000272
2011-06-102702702702704,000270
2011-06-082692702692703,000270
2011-06-072692692692691,000269
2011-06-032682682682681,000268
2011-06-022712712712712,000271
2011-05-312692702692703,000270
2011-05-272662712662693,000269
2011-05-262702702702705,000270
2011-05-242702702702701,000270
2011-05-232712712712711,000271
2011-05-192702702702701,000270
2011-05-182722722722721,000272
2011-05-132722722722725,000272
2011-05-122712712712711,000271
2011-05-112692692692691,000269
2011-05-102722722692694,000269
2011-05-092682722682722,000272
2011-05-062702702702702,000270
2011-04-262732732702706,000270
2011-04-252692732692737,000273
2011-04-222722722722721,000272
2011-04-212712712712711,000271
2011-04-202642712642716,000271
2011-04-192712722712723,000272
2011-04-182692692692692,000269
2011-04-142722722722721,000272
2011-04-132692712692713,000271
2011-04-122692702652708,000270
2011-04-112682692682692,000269
2011-04-082672682672682,000268
2011-04-072672672672672,000267
2011-04-062662662662662,000266
2011-04-052622622622622,000262
2011-04-0427027026226212,000262
2011-04-012692692692693,000269
2011-03-312682702612676,000267
2011-03-292702712702712,000271
2011-03-2827327326727311,000273
2011-03-252712732712733,000273
2011-03-2426727126727113,000271
2011-03-232682692682693,000269
2011-03-222612672612673,000267
2011-03-182442502442508,000250
2011-03-172402402402402,000240
2011-03-162332332332334,000233
2011-03-152492492332339,000233
2011-03-142502502412496,000249
2011-03-112502502502506,000250
2011-03-102532592532592,000259
2011-03-072522522522522,000252
2011-03-042532532532533,000253
2011-03-032532552532553,000255
2011-03-0225926025025415,000254
2011-03-012552562552562,000256
2011-02-2826126126126110,000261
2011-02-252532612532613,000261
2011-02-2426226626026011,000260
2011-02-232652672652656,000265
2011-02-222642662642663,000266
2011-02-212602652602655,000265
2011-02-182592642592648,000264
2011-02-172572582562564,000256
2011-02-1625425825425813,000258
2011-02-152502552502534,000253
2011-02-142482562482562,000256
2011-02-102472482452456,000245
2011-02-092482492482492,000249
2011-02-082502502502502,000250
2011-02-072432482432486,000248
2011-02-042452472432434,000243
2011-02-032452452452452,000245
2011-02-022442442442445,000244
2011-02-012392392392392,000239
2011-01-312412442412445,000244
2011-01-282402412402413,000241
2011-01-272362402352407,000240
2011-01-2623924023924017,000240
2011-01-2523923923523910,000239
2011-01-242352392352394,000239
2011-01-212342352342355,000235
2011-01-202332342312347,000234
2011-01-1923023423023310,000233
2011-01-182322322282286,000228
2011-01-172332342332344,000234
2011-01-142302312282284,000228
2011-01-132312322282285,000228
2011-01-122352352282289,000228
2011-01-112352352312318,000231
2011-01-072352352312353,000235
2011-01-062342342312315,000231
2011-01-052392392392392,000239

分割・併合履歴 ： なし