9535 広島ガス(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 292 | 298 | 292 | 297 | 14,900 | 297 |
2013-12-27 | 294 | 294 | 292 | 292 | 5,100 | 292 |
2013-12-26 | 291 | 292 | 291 | 291 | 4,300 | 291 |
2013-12-25 | 289 | 292 | 289 | 291 | 6,300 | 291 |
2013-12-24 | 289 | 293 | 289 | 289 | 18,900 | 289 |
2013-12-20 | 290 | 290 | 288 | 289 | 19,500 | 289 |
2013-12-19 | 293 | 294 | 290 | 290 | 5,100 | 290 |
2013-12-18 | 290 | 294 | 289 | 289 | 4,500 | 289 |
2013-12-17 | 291 | 291 | 281 | 289 | 17,000 | 289 |
2013-12-16 | 292 | 293 | 291 | 293 | 3,500 | 293 |
2013-12-13 | 292 | 292 | 291 | 291 | 1,600 | 291 |
2013-12-12 | 292 | 292 | 291 | 292 | 1,800 | 292 |
2013-12-11 | 294 | 294 | 291 | 291 | 10,700 | 291 |
2013-12-10 | 292 | 293 | 292 | 292 | 4,300 | 292 |
2013-12-09 | 291 | 294 | 291 | 292 | 3,400 | 292 |
2013-12-06 | 288 | 292 | 288 | 291 | 3,300 | 291 |
2013-12-05 | 290 | 292 | 290 | 292 | 1,700 | 292 |
2013-12-04 | 291 | 293 | 290 | 290 | 5,900 | 290 |
2013-12-03 | 292 | 292 | 291 | 291 | 8,600 | 291 |
2013-12-02 | 292 | 292 | 291 | 291 | 1,400 | 291 |
2013-11-29 | 288 | 292 | 288 | 291 | 9,200 | 291 |
2013-11-28 | 293 | 293 | 276 | 288 | 37,000 | 288 |
2013-11-27 | 293 | 293 | 292 | 293 | 5,200 | 293 |
2013-11-26 | 291 | 292 | 291 | 292 | 4,400 | 292 |
2013-11-25 | 291 | 292 | 290 | 291 | 2,000 | 291 |
2013-11-22 | 292 | 292 | 290 | 291 | 2,000 | 291 |
2013-11-21 | 293 | 293 | 291 | 291 | 1,100 | 291 |
2013-11-20 | 290 | 292 | 290 | 291 | 1,300 | 291 |
2013-11-19 | 290 | 291 | 290 | 291 | 3,100 | 291 |
2013-11-18 | 292 | 292 | 290 | 290 | 6,500 | 290 |
2013-11-15 | 291 | 292 | 290 | 292 | 8,300 | 292 |
2013-11-14 | 290 | 291 | 288 | 290 | 4,500 | 290 |
2013-11-13 | 289 | 291 | 289 | 290 | 1,500 | 290 |
2013-11-12 | 293 | 293 | 289 | 289 | 17,800 | 289 |
2013-11-11 | 291 | 291 | 291 | 291 | 3,700 | 291 |
2013-11-08 | 291 | 294 | 291 | 294 | 4,400 | 294 |
2013-11-07 | 291 | 292 | 291 | 291 | 1,400 | 291 |
2013-11-06 | 293 | 293 | 291 | 291 | 20,800 | 291 |
2013-11-05 | 294 | 295 | 293 | 293 | 20,500 | 293 |
2013-11-01 | 294 | 294 | 292 | 294 | 4,800 | 294 |
2013-10-31 | 291 | 293 | 291 | 293 | 5,700 | 293 |
2013-10-30 | 293 | 293 | 291 | 292 | 6,500 | 292 |
2013-10-29 | 294 | 294 | 290 | 291 | 6,500 | 291 |
2013-10-28 | 290 | 294 | 290 | 294 | 5,500 | 294 |
2013-10-25 | 291 | 291 | 290 | 290 | 2,600 | 290 |
2013-10-24 | 290 | 290 | 290 | 290 | 3,400 | 290 |
2013-10-23 | 291 | 292 | 290 | 291 | 4,100 | 291 |
2013-10-22 | 290 | 292 | 290 | 291 | 5,000 | 291 |
2013-10-21 | 291 | 292 | 291 | 291 | 800 | 291 |
2013-10-18 | 292 | 292 | 290 | 290 | 2,800 | 290 |
2013-10-17 | 291 | 292 | 291 | 291 | 600 | 291 |
2013-10-16 | 291 | 292 | 290 | 291 | 6,200 | 291 |
2013-10-15 | 293 | 293 | 292 | 292 | 1,200 | 292 |
2013-10-11 | 294 | 294 | 292 | 293 | 1,600 | 293 |
2013-10-10 | 292 | 293 | 292 | 293 | 1,400 | 293 |
2013-10-09 | 290 | 293 | 290 | 292 | 3,100 | 292 |
2013-10-08 | 291 | 293 | 291 | 293 | 3,400 | 293 |
2013-10-07 | 293 | 293 | 291 | 293 | 5,000 | 293 |
2013-10-04 | 292 | 293 | 292 | 293 | 3,100 | 293 |
2013-10-03 | 291 | 292 | 291 | 292 | 900 | 292 |
2013-10-02 | 294 | 294 | 292 | 292 | 2,700 | 292 |
2013-10-01 | 292 | 294 | 291 | 291 | 3,000 | 291 |
2013-09-30 | 292 | 294 | 292 | 294 | 1,900 | 294 |
2013-09-27 | 293 | 294 | 292 | 292 | 2,800 | 292 |
2013-09-26 | 294 | 294 | 291 | 292 | 6,100 | 292 |
2013-09-25 | 294 | 295 | 292 | 294 | 1,700 | 294 |
2013-09-24 | 292 | 293 | 292 | 292 | 8,600 | 292 |
2013-09-20 | 292 | 292 | 291 | 291 | 15,400 | 291 |
2013-09-19 | 292 | 295 | 290 | 292 | 16,400 | 292 |
2013-09-18 | 295 | 295 | 291 | 291 | 3,600 | 291 |
2013-09-17 | 292 | 294 | 291 | 291 | 3,700 | 291 |
2013-09-13 | 291 | 294 | 291 | 291 | 3,200 | 291 |
2013-09-12 | 291 | 296 | 291 | 291 | 10,900 | 291 |
2013-09-11 | 291 | 291 | 291 | 291 | 2,200 | 291 |
2013-09-10 | 291 | 292 | 289 | 291 | 12,000 | 291 |
2013-09-09 | 292 | 293 | 290 | 290 | 19,200 | 290 |
2013-09-06 | 296 | 298 | 290 | 290 | 20,600 | 290 |
2013-09-05 | 297 | 299 | 295 | 298 | 11,700 | 298 |
2013-09-04 | 303 | 307 | 295 | 299 | 208,700 | 299 |
2013-09-03 | 260 | 324 | 254 | 303 | 430,700 | 303 |
2013-09-02 | 251 | 252 | 245 | 250 | 225,800 | 250 |
2013-08-30 | 268 | 269 | 258 | 259 | 87,400 | 259 |
2013-08-29 | 282 | 284 | 254 | 265 | 212,100 | 265 |
2013-08-28 | 290 | 292 | 290 | 290 | 7,800 | 290 |
2013-08-27 | 291 | 292 | 290 | 292 | 5,000 | 292 |
2013-08-26 | 291 | 291 | 291 | 291 | 4,600 | 291 |
2013-08-23 | 290 | 291 | 288 | 291 | 8,200 | 291 |
2013-08-22 | 288 | 289 | 288 | 289 | 400 | 289 |
2013-08-21 | 288 | 288 | 286 | 288 | 1,300 | 288 |
2013-08-20 | 290 | 290 | 289 | 289 | 1,100 | 289 |
2013-08-19 | 289 | 290 | 289 | 290 | 1,300 | 290 |
2013-08-16 | 289 | 289 | 288 | 288 | 1,100 | 288 |
2013-08-15 | 289 | 290 | 289 | 289 | 1,100 | 289 |
2013-08-14 | 288 | 288 | 288 | 288 | 200 | 288 |
2013-08-13 | 288 | 290 | 287 | 290 | 4,600 | 290 |
2013-08-12 | 287 | 289 | 287 | 288 | 1,000 | 288 |
2013-08-09 | 285 | 287 | 285 | 287 | 1,000 | 287 |
2013-08-07 | 288 | 288 | 286 | 286 | 600 | 286 |
2013-08-06 | 288 | 288 | 288 | 288 | 200 | 288 |
2013-08-05 | 285 | 290 | 285 | 290 | 4,000 | 290 |
2013-08-02 | 290 | 290 | 287 | 287 | 2,100 | 287 |
2013-08-01 | 285 | 288 | 285 | 288 | 3,000 | 288 |
2013-07-31 | 284 | 290 | 284 | 286 | 3,000 | 286 |
2013-07-30 | 285 | 287 | 281 | 287 | 15,600 | 287 |
2013-07-29 | 288 | 288 | 286 | 286 | 4,800 | 286 |
2013-07-26 | 291 | 291 | 287 | 290 | 6,900 | 290 |
2013-07-25 | 288 | 291 | 285 | 291 | 10,000 | 291 |
2013-07-24 | 288 | 289 | 288 | 289 | 500 | 289 |
2013-07-23 | 292 | 292 | 289 | 289 | 2,700 | 289 |
2013-07-22 | 288 | 292 | 288 | 288 | 3,200 | 288 |
2013-07-19 | 289 | 290 | 287 | 287 | 5,600 | 287 |
2013-07-18 | 290 | 290 | 289 | 290 | 2,400 | 290 |
2013-07-17 | 288 | 288 | 287 | 288 | 1,000 | 288 |
2013-07-16 | 288 | 290 | 288 | 288 | 7,800 | 288 |
2013-07-12 | 286 | 289 | 285 | 288 | 4,600 | 288 |
2013-07-11 | 287 | 287 | 285 | 286 | 3,200 | 286 |
2013-07-10 | 284 | 287 | 284 | 285 | 7,600 | 285 |
2013-07-09 | 284 | 289 | 283 | 284 | 14,000 | 284 |
2013-07-08 | 289 | 289 | 284 | 284 | 12,100 | 284 |
2013-07-05 | 288 | 288 | 285 | 287 | 18,400 | 287 |
2013-07-04 | 287 | 292 | 287 | 288 | 6,200 | 288 |
2013-07-03 | 289 | 289 | 287 | 287 | 8,800 | 287 |
2013-07-02 | 290 | 291 | 287 | 289 | 5,600 | 289 |
2013-07-01 | 290 | 290 | 289 | 289 | 700 | 289 |
2013-06-28 | 292 | 292 | 290 | 291 | 700 | 291 |
2013-06-27 | 288 | 292 | 287 | 292 | 1,200 | 292 |
2013-06-26 | 290 | 294 | 288 | 288 | 9,100 | 288 |
2013-06-25 | 288 | 290 | 285 | 290 | 3,800 | 290 |
2013-06-24 | 289 | 290 | 287 | 287 | 1,400 | 287 |
2013-06-21 | 288 | 288 | 275 | 285 | 17,100 | 285 |
2013-06-20 | 289 | 293 | 289 | 293 | 1,500 | 293 |
2013-06-19 | 292 | 293 | 288 | 288 | 2,700 | 288 |
2013-06-18 | 292 | 292 | 290 | 292 | 2,200 | 292 |
2013-06-17 | 289 | 290 | 288 | 289 | 4,400 | 289 |
2013-06-14 | 293 | 294 | 289 | 290 | 2,200 | 290 |
2013-06-13 | 293 | 294 | 289 | 293 | 5,000 | 293 |
2013-06-12 | 294 | 294 | 291 | 294 | 10,500 | 294 |
2013-06-11 | 286 | 292 | 286 | 292 | 4,300 | 292 |
2013-06-10 | 281 | 290 | 281 | 290 | 5,100 | 290 |
2013-06-07 | 289 | 289 | 268 | 278 | 23,900 | 278 |
2013-06-06 | 290 | 291 | 290 | 290 | 800 | 290 |
2013-06-05 | 289 | 298 | 289 | 290 | 11,500 | 290 |
2013-06-04 | 291 | 293 | 288 | 291 | 2,900 | 291 |
2013-06-03 | 292 | 292 | 285 | 290 | 6,800 | 290 |
2013-05-31 | 293 | 294 | 289 | 292 | 2,500 | 292 |
2013-05-30 | 292 | 292 | 288 | 288 | 2,600 | 288 |
2013-05-29 | 292 | 296 | 292 | 292 | 2,400 | 292 |
2013-05-28 | 289 | 292 | 289 | 292 | 2,100 | 292 |
2013-05-27 | 292 | 292 | 289 | 292 | 8,600 | 292 |
2013-05-24 | 291 | 294 | 286 | 292 | 7,500 | 292 |
2013-05-23 | 293 | 294 | 289 | 294 | 4,100 | 294 |
2013-05-22 | 289 | 295 | 287 | 295 | 15,100 | 295 |
2013-05-21 | 292 | 292 | 289 | 290 | 12,700 | 290 |
2013-05-20 | 288 | 294 | 286 | 292 | 34,900 | 292 |
2013-05-17 | 290 | 292 | 285 | 292 | 10,000 | 292 |
2013-05-16 | 294 | 294 | 285 | 285 | 24,000 | 285 |
2013-05-15 | 294 | 294 | 291 | 291 | 8,500 | 291 |
2013-05-14 | 297 | 297 | 293 | 294 | 13,900 | 294 |
2013-05-13 | 299 | 299 | 288 | 296 | 35,800 | 296 |
2013-05-10 | 296 | 298 | 295 | 295 | 4,300 | 295 |
2013-05-09 | 296 | 299 | 294 | 296 | 5,600 | 296 |
2013-05-08 | 296 | 298 | 294 | 296 | 7,500 | 296 |
2013-05-07 | 300 | 300 | 295 | 296 | 11,800 | 296 |
2013-05-02 | 297 | 297 | 297 | 297 | 2,900 | 297 |
2013-05-01 | 295 | 295 | 295 | 295 | 200 | 295 |
2013-04-30 | 293 | 294 | 292 | 292 | 700 | 292 |
2013-04-26 | 295 | 296 | 292 | 292 | 5,000 | 292 |
2013-04-25 | 291 | 295 | 291 | 295 | 15,300 | 295 |
2013-04-24 | 295 | 296 | 294 | 296 | 7,600 | 296 |
2013-04-23 | 293 | 296 | 293 | 296 | 6,600 | 296 |
2013-04-22 | 292 | 295 | 291 | 293 | 4,000 | 293 |
2013-04-19 | 288 | 292 | 287 | 291 | 18,400 | 291 |
2013-04-18 | 296 | 296 | 295 | 296 | 1,000 | 296 |
2013-04-17 | 295 | 297 | 289 | 295 | 17,200 | 295 |
2013-04-16 | 295 | 297 | 295 | 297 | 2,000 | 297 |
2013-04-15 | 295 | 297 | 294 | 294 | 8,000 | 294 |
2013-04-12 | 293 | 296 | 293 | 295 | 1,500 | 295 |
2013-04-11 | 296 | 297 | 293 | 293 | 5,300 | 293 |
2013-04-10 | 291 | 299 | 291 | 299 | 500 | 299 |
2013-04-09 | 302 | 302 | 290 | 290 | 4,400 | 290 |
2013-04-08 | 291 | 300 | 291 | 300 | 14,000 | 300 |
2013-04-05 | 288 | 300 | 285 | 297 | 14,900 | 297 |
2013-04-04 | 287 | 288 | 287 | 288 | 400 | 288 |
2013-04-03 | 287 | 289 | 287 | 287 | 1,400 | 287 |
2013-04-02 | 287 | 287 | 287 | 287 | 2,600 | 287 |
2013-04-01 | 294 | 294 | 287 | 292 | 7,100 | 292 |
2013-03-29 | 298 | 298 | 290 | 290 | 6,300 | 290 |
2013-03-28 | 301 | 302 | 298 | 298 | 3,900 | 298 |
2013-03-27 | 299 | 308 | 298 | 298 | 24,100 | 298 |
2013-03-26 | 310 | 315 | 308 | 310 | 68,900 | 310 |
2013-03-25 | 305 | 310 | 303 | 310 | 12,700 | 310 |
2013-03-22 | 302 | 303 | 298 | 303 | 6,300 | 303 |
2013-03-21 | 300 | 303 | 300 | 300 | 13,300 | 300 |
2013-03-19 | 303 | 304 | 292 | 300 | 10,300 | 300 |
2013-03-18 | 304 | 304 | 300 | 301 | 1,400 | 301 |
2013-03-15 | 300 | 304 | 293 | 304 | 15,100 | 304 |
2013-03-14 | 299 | 300 | 298 | 300 | 2,900 | 300 |
2013-03-13 | 298 | 301 | 298 | 299 | 3,300 | 299 |
2013-03-12 | 300 | 302 | 297 | 300 | 15,200 | 300 |
2013-03-11 | 298 | 300 | 298 | 300 | 10,100 | 300 |
2013-03-08 | 298 | 298 | 292 | 298 | 5,500 | 298 |
2013-03-07 | 297 | 299 | 295 | 295 | 17,900 | 295 |
2013-03-06 | 296 | 297 | 295 | 297 | 11,300 | 297 |
2013-03-05 | 295 | 295 | 292 | 295 | 8,200 | 295 |
2013-03-04 | 294 | 295 | 293 | 295 | 13,100 | 295 |
2013-03-01 | 292 | 293 | 290 | 293 | 3,500 | 293 |
2013-02-28 | 288 | 294 | 288 | 293 | 3,900 | 293 |
2013-02-27 | 291 | 291 | 287 | 287 | 3,900 | 287 |
2013-02-26 | 294 | 296 | 290 | 291 | 15,400 | 291 |
2013-02-25 | 293 | 294 | 290 | 294 | 8,800 | 294 |
2013-02-22 | 293 | 293 | 292 | 292 | 1,300 | 292 |
2013-02-21 | 293 | 293 | 292 | 293 | 2,300 | 293 |
2013-02-20 | 290 | 292 | 290 | 292 | 4,200 | 292 |
2013-02-19 | 290 | 293 | 289 | 289 | 3,400 | 289 |
2013-02-18 | 286 | 290 | 286 | 289 | 9,200 | 289 |
2013-02-15 | 290 | 295 | 290 | 294 | 4,000 | 294 |
2013-02-14 | 286 | 289 | 286 | 288 | 5,600 | 288 |
2013-02-13 | 294 | 294 | 292 | 293 | 1,500 | 293 |
2013-02-12 | 294 | 294 | 292 | 292 | 6,200 | 292 |
2013-02-08 | 293 | 293 | 293 | 293 | 200 | 293 |
2013-02-07 | 291 | 292 | 289 | 290 | 3,400 | 290 |
2013-02-06 | 297 | 298 | 289 | 289 | 14,600 | 289 |
2013-02-05 | 293 | 295 | 291 | 294 | 4,700 | 294 |
2013-02-04 | 292 | 295 | 289 | 295 | 20,800 | 295 |
2013-02-01 | 292 | 292 | 290 | 290 | 7,800 | 290 |
2013-01-31 | 290 | 292 | 287 | 292 | 19,900 | 292 |
2013-01-30 | 289 | 291 | 288 | 288 | 2,500 | 288 |
2013-01-29 | 287 | 289 | 286 | 289 | 7,800 | 289 |
2013-01-28 | 288 | 288 | 286 | 287 | 20,000 | 287 |
2013-01-25 | 288 | 291 | 287 | 288 | 11,400 | 288 |
2013-01-24 | 290 | 290 | 289 | 289 | 2,900 | 289 |
2013-01-23 | 289 | 289 | 289 | 289 | 500 | 289 |
2013-01-22 | 291 | 291 | 288 | 290 | 5,900 | 290 |
2013-01-21 | 290 | 290 | 289 | 290 | 3,600 | 290 |
2013-01-18 | 292 | 292 | 288 | 290 | 4,600 | 290 |
2013-01-17 | 292 | 292 | 290 | 290 | 6,600 | 290 |
2013-01-16 | 292 | 299 | 290 | 291 | 8,300 | 291 |
2013-01-15 | 294 | 294 | 292 | 292 | 1,800 | 292 |
2013-01-11 | 297 | 297 | 289 | 292 | 7,700 | 292 |
2013-01-10 | 287 | 293 | 287 | 293 | 4,600 | 293 |
2013-01-09 | 295 | 295 | 282 | 285 | 11,800 | 285 |
2013-01-08 | 293 | 299 | 286 | 299 | 12,900 | 299 |
2013-01-07 | 290 | 300 | 288 | 296 | 14,800 | 296 |
2013-01-04 | 286 | 292 | 285 | 288 | 15,600 | 288 |
分割・併合履歴 : なし