9535 広島ガス(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 287 | 287 | 282 | 286 | 7,100 | 286 |
2012-12-27 | 287 | 290 | 275 | 275 | 13,300 | 275 |
2012-12-26 | 282 | 292 | 280 | 285 | 3,500 | 285 |
2012-12-25 | 274 | 279 | 274 | 279 | 3,600 | 279 |
2012-12-21 | 279 | 279 | 272 | 273 | 8,500 | 273 |
2012-12-20 | 281 | 282 | 279 | 282 | 1,600 | 282 |
2012-12-19 | 285 | 285 | 279 | 279 | 6,500 | 279 |
2012-12-18 | 291 | 291 | 277 | 277 | 8,700 | 277 |
2012-12-17 | 294 | 294 | 285 | 286 | 2,700 | 286 |
2012-12-14 | 290 | 290 | 290 | 290 | 100 | 290 |
2012-12-13 | 295 | 295 | 285 | 285 | 1,300 | 285 |
2012-12-12 | 295 | 297 | 295 | 297 | 8,500 | 297 |
2012-12-11 | 287 | 289 | 287 | 289 | 3,700 | 289 |
2012-12-10 | 280 | 298 | 280 | 290 | 8,200 | 290 |
2012-12-07 | 275 | 279 | 272 | 279 | 2,500 | 279 |
2012-12-05 | 271 | 271 | 270 | 270 | 500 | 270 |
2012-12-04 | 264 | 279 | 264 | 279 | 10,600 | 279 |
2012-12-03 | 261 | 262 | 256 | 262 | 2,300 | 262 |
2012-11-30 | 261 | 261 | 261 | 261 | 500 | 261 |
2012-11-29 | 261 | 261 | 260 | 260 | 600 | 260 |
2012-11-28 | 260 | 261 | 254 | 260 | 7,500 | 260 |
2012-11-27 | 264 | 264 | 253 | 255 | 13,900 | 255 |
2012-11-26 | 257 | 260 | 257 | 260 | 5,100 | 260 |
2012-11-22 | 254 | 257 | 254 | 257 | 4,000 | 257 |
2012-11-21 | 249 | 249 | 249 | 249 | 100 | 249 |
2012-11-20 | 257 | 257 | 247 | 247 | 5,500 | 247 |
2012-11-19 | 253 | 255 | 253 | 255 | 1,000 | 255 |
2012-11-16 | 255 | 256 | 247 | 247 | 7,300 | 247 |
2012-11-15 | 253 | 253 | 250 | 250 | 3,800 | 250 |
2012-11-14 | 259 | 259 | 254 | 258 | 3,200 | 258 |
2012-11-13 | 258 | 258 | 251 | 251 | 1,900 | 251 |
2012-11-09 | 256 | 260 | 245 | 250 | 6,900 | 250 |
2012-11-08 | 255 | 260 | 255 | 259 | 2,600 | 259 |
2012-11-07 | 252 | 262 | 252 | 260 | 10,100 | 260 |
2012-11-06 | 245 | 252 | 245 | 248 | 39,100 | 248 |
2012-11-05 | 243 | 243 | 243 | 243 | 800 | 243 |
2012-11-02 | 243 | 243 | 243 | 243 | 900 | 243 |
2012-11-01 | 243 | 243 | 243 | 243 | 300 | 243 |
2012-10-29 | 245 | 245 | 241 | 243 | 16,100 | 243 |
2012-10-26 | 238 | 240 | 238 | 240 | 1,200 | 240 |
2012-10-23 | 244 | 244 | 238 | 238 | 3,100 | 238 |
2012-10-22 | 243 | 243 | 243 | 243 | 100 | 243 |
2012-10-18 | 243 | 243 | 243 | 243 | 400 | 243 |
2012-10-15 | 237 | 237 | 237 | 237 | 1,000 | 237 |
2012-10-12 | 240 | 240 | 240 | 240 | 900 | 240 |
2012-10-11 | 244 | 245 | 244 | 245 | 2,700 | 245 |
2012-10-10 | 240 | 240 | 240 | 240 | 1,700 | 240 |
2012-10-04 | 240 | 240 | 240 | 240 | 100 | 240 |
2012-10-03 | 244 | 244 | 244 | 244 | 100 | 244 |
2012-10-02 | 245 | 245 | 245 | 245 | 1,200 | 245 |
2012-09-27 | 245 | 245 | 244 | 244 | 1,800 | 244 |
2012-09-26 | 245 | 245 | 242 | 242 | 5,300 | 242 |
2012-09-25 | 242 | 245 | 242 | 245 | 2,100 | 245 |
2012-09-24 | 237 | 240 | 237 | 240 | 6,100 | 240 |
2012-09-20 | 236 | 236 | 234 | 234 | 1,100 | 234 |
2012-09-19 | 238 | 238 | 235 | 238 | 700 | 238 |
2012-09-18 | 235 | 235 | 235 | 235 | 100 | 235 |
2012-09-14 | 235 | 235 | 235 | 235 | 2,300 | 235 |
2012-09-13 | 235 | 235 | 230 | 230 | 1,200 | 230 |
2012-09-12 | 238 | 238 | 231 | 233 | 1,200 | 233 |
2012-09-10 | 238 | 238 | 238 | 238 | 2,000 | 238 |
2012-09-05 | 238 | 238 | 238 | 238 | 300 | 238 |
2012-09-04 | 237 | 237 | 232 | 232 | 1,500 | 232 |
2012-09-03 | 229 | 235 | 229 | 235 | 4,200 | 235 |
2012-08-31 | 239 | 239 | 233 | 233 | 1,200 | 233 |
2012-08-28 | 238 | 238 | 238 | 238 | 2,600 | 238 |
2012-08-27 | 235 | 235 | 235 | 235 | 2,800 | 235 |
2012-08-24 | 230 | 235 | 230 | 235 | 300 | 235 |
2012-08-23 | 230 | 230 | 230 | 230 | 600 | 230 |
2012-08-22 | 232 | 232 | 230 | 230 | 3,400 | 230 |
2012-08-20 | 236 | 236 | 236 | 236 | 1,000 | 236 |
2012-08-15 | 243 | 243 | 243 | 243 | 100 | 243 |
2012-08-13 | 243 | 243 | 242 | 243 | 1,200 | 243 |
2012-08-10 | 240 | 240 | 236 | 236 | 2,000 | 236 |
2012-08-08 | 235 | 236 | 235 | 236 | 1,400 | 236 |
2012-08-03 | 236 | 236 | 236 | 236 | 1,700 | 236 |
2012-08-02 | 244 | 244 | 236 | 236 | 7,400 | 236 |
2012-08-01 | 237 | 237 | 237 | 237 | 1,000 | 237 |
2012-07-31 | 237 | 237 | 237 | 237 | 100 | 237 |
2012-07-30 | 237 | 237 | 237 | 237 | 2,000 | 237 |
2012-07-27 | 242 | 242 | 237 | 237 | 4,700 | 237 |
2012-07-26 | 242 | 244 | 242 | 244 | 5,200 | 244 |
2012-07-25 | 242 | 242 | 242 | 242 | 1,000 | 242 |
2012-07-24 | 244 | 244 | 242 | 242 | 1,200 | 242 |
2012-07-23 | 243 | 243 | 242 | 242 | 900 | 242 |
2012-07-20 | 246 | 246 | 245 | 245 | 2,100 | 245 |
2012-07-19 | 245 | 245 | 243 | 243 | 500 | 243 |
2012-07-18 | 248 | 248 | 248 | 248 | 500 | 248 |
2012-07-13 | 242 | 242 | 242 | 242 | 100 | 242 |
2012-07-11 | 244 | 244 | 244 | 244 | 900 | 244 |
2012-07-10 | 241 | 241 | 241 | 241 | 1,800 | 241 |
2012-07-09 | 241 | 241 | 241 | 241 | 1,000 | 241 |
2012-07-06 | 242 | 242 | 236 | 241 | 2,200 | 241 |
2012-07-05 | 245 | 245 | 244 | 244 | 800 | 244 |
2012-07-04 | 243 | 243 | 243 | 243 | 300 | 243 |
2012-07-03 | 246 | 246 | 246 | 246 | 1,000 | 246 |
2012-07-02 | 240 | 246 | 240 | 246 | 1,700 | 246 |
2012-06-29 | 240 | 240 | 240 | 240 | 1,000 | 240 |
2012-06-28 | 244 | 244 | 244 | 244 | 1,000 | 244 |
2012-06-27 | 245 | 245 | 244 | 244 | 9,000 | 244 |
2012-06-26 | 239 | 240 | 239 | 240 | 2,000 | 240 |
2012-06-21 | 239 | 239 | 237 | 237 | 6,000 | 237 |
2012-06-13 | 232 | 233 | 232 | 233 | 11,000 | 233 |
2012-06-12 | 227 | 230 | 227 | 230 | 5,000 | 230 |
2012-06-08 | 219 | 219 | 219 | 219 | 2,000 | 219 |
2012-06-05 | 220 | 220 | 220 | 220 | 2,000 | 220 |
2012-06-04 | 223 | 223 | 221 | 221 | 2,000 | 221 |
2012-06-01 | 228 | 228 | 223 | 223 | 4,000 | 223 |
2012-05-30 | 227 | 227 | 220 | 223 | 6,000 | 223 |
2012-05-29 | 227 | 227 | 223 | 223 | 6,000 | 223 |
2012-05-28 | 224 | 224 | 224 | 224 | 2,000 | 224 |
2012-05-23 | 224 | 224 | 224 | 224 | 1,000 | 224 |
2012-05-22 | 223 | 223 | 223 | 223 | 3,000 | 223 |
2012-05-18 | 230 | 230 | 230 | 230 | 1,000 | 230 |
2012-05-17 | 231 | 231 | 228 | 228 | 24,000 | 228 |
2012-05-16 | 233 | 233 | 230 | 230 | 3,000 | 230 |
2012-05-11 | 232 | 232 | 232 | 232 | 1,000 | 232 |
2012-05-10 | 232 | 232 | 232 | 232 | 4,000 | 232 |
2012-05-09 | 229 | 232 | 227 | 232 | 11,000 | 232 |
2012-05-08 | 233 | 233 | 233 | 233 | 1,000 | 233 |
2012-05-07 | 239 | 239 | 229 | 229 | 15,000 | 229 |
2012-05-02 | 244 | 244 | 238 | 238 | 4,000 | 238 |
2012-04-27 | 240 | 243 | 240 | 243 | 9,000 | 243 |
2012-04-26 | 232 | 235 | 232 | 235 | 7,000 | 235 |
2012-04-25 | 228 | 232 | 228 | 232 | 10,000 | 232 |
2012-04-24 | 239 | 239 | 236 | 236 | 3,000 | 236 |
2012-04-23 | 241 | 244 | 241 | 244 | 2,000 | 244 |
2012-04-20 | 244 | 244 | 244 | 244 | 3,000 | 244 |
2012-04-19 | 239 | 243 | 239 | 243 | 2,000 | 243 |
2012-04-18 | 244 | 244 | 244 | 244 | 1,000 | 244 |
2012-04-12 | 237 | 237 | 237 | 237 | 1,000 | 237 |
2012-04-11 | 246 | 246 | 235 | 235 | 7,000 | 235 |
2012-04-09 | 245 | 245 | 244 | 244 | 3,000 | 244 |
2012-04-06 | 245 | 245 | 245 | 245 | 2,000 | 245 |
2012-04-05 | 250 | 250 | 250 | 250 | 1,000 | 250 |
2012-04-04 | 248 | 251 | 248 | 251 | 2,000 | 251 |
2012-04-03 | 255 | 255 | 250 | 250 | 3,000 | 250 |
2012-04-02 | 252 | 252 | 252 | 252 | 1,000 | 252 |
2012-03-30 | 248 | 248 | 248 | 248 | 1,000 | 248 |
2012-03-29 | 244 | 252 | 244 | 248 | 8,000 | 248 |
2012-03-28 | 240 | 240 | 236 | 236 | 3,000 | 236 |
2012-03-27 | 241 | 241 | 240 | 240 | 3,000 | 240 |
2012-03-26 | 240 | 241 | 240 | 241 | 18,000 | 241 |
2012-03-22 | 248 | 248 | 248 | 248 | 1,000 | 248 |
2012-03-21 | 245 | 245 | 245 | 245 | 1,000 | 245 |
2012-03-14 | 248 | 249 | 248 | 249 | 2,000 | 249 |
2012-03-13 | 246 | 246 | 245 | 245 | 3,000 | 245 |
2012-03-12 | 249 | 249 | 249 | 249 | 1,000 | 249 |
2012-03-08 | 249 | 249 | 249 | 249 | 1,000 | 249 |
2012-03-07 | 251 | 251 | 244 | 244 | 8,000 | 244 |
2012-03-06 | 255 | 255 | 255 | 255 | 1,000 | 255 |
2012-03-02 | 257 | 257 | 257 | 257 | 3,000 | 257 |
2012-03-01 | 253 | 253 | 253 | 253 | 2,000 | 253 |
2012-02-29 | 261 | 261 | 253 | 253 | 7,000 | 253 |
2012-02-28 | 248 | 248 | 248 | 248 | 2,000 | 248 |
2012-02-27 | 251 | 252 | 251 | 252 | 6,000 | 252 |
2012-02-24 | 257 | 257 | 249 | 251 | 8,000 | 251 |
2012-02-23 | 248 | 251 | 248 | 251 | 5,000 | 251 |
2012-02-22 | 249 | 249 | 249 | 249 | 2,000 | 249 |
2012-02-15 | 250 | 252 | 250 | 252 | 3,000 | 252 |
2012-02-14 | 253 | 253 | 253 | 253 | 3,000 | 253 |
2012-02-13 | 250 | 253 | 250 | 253 | 11,000 | 253 |
2012-02-07 | 237 | 237 | 237 | 237 | 1,000 | 237 |
2012-02-06 | 237 | 237 | 237 | 237 | 1,000 | 237 |
2012-02-02 | 239 | 240 | 239 | 240 | 2,000 | 240 |
2012-02-01 | 239 | 239 | 239 | 239 | 2,000 | 239 |
2012-01-27 | 240 | 240 | 240 | 240 | 6,000 | 240 |
2012-01-26 | 238 | 240 | 238 | 240 | 3,000 | 240 |
2012-01-25 | 242 | 242 | 235 | 235 | 2,000 | 235 |
2012-01-24 | 231 | 234 | 231 | 234 | 12,000 | 234 |
2012-01-23 | 239 | 239 | 239 | 239 | 2,000 | 239 |
2012-01-18 | 242 | 242 | 242 | 242 | 1,000 | 242 |
2012-01-17 | 241 | 241 | 238 | 238 | 4,000 | 238 |
2012-01-13 | 241 | 241 | 241 | 241 | 2,000 | 241 |
2012-01-12 | 241 | 241 | 241 | 241 | 3,000 | 241 |
2012-01-11 | 249 | 249 | 249 | 249 | 2,000 | 249 |
2012-01-10 | 249 | 249 | 249 | 249 | 2,000 | 249 |
2012-01-05 | 247 | 247 | 245 | 245 | 4,000 | 245 |
2012-01-04 | 245 | 250 | 245 | 250 | 3,000 | 250 |
分割・併合履歴 : なし