9535 広島ガス(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 329 | 349 | 326 | 342 | 13,000 | 342 |
2014-12-29 | 330 | 330 | 327 | 330 | 6,300 | 330 |
2014-12-26 | 326 | 328 | 325 | 326 | 3,800 | 326 |
2014-12-25 | 323 | 326 | 323 | 323 | 4,500 | 323 |
2014-12-24 | 333 | 335 | 321 | 321 | 9,300 | 321 |
2014-12-22 | 321 | 330 | 320 | 329 | 8,800 | 329 |
2014-12-19 | 317 | 322 | 317 | 322 | 15,600 | 322 |
2014-12-18 | 320 | 320 | 317 | 317 | 5,600 | 317 |
2014-12-17 | 316 | 320 | 316 | 320 | 4,300 | 320 |
2014-12-16 | 319 | 319 | 314 | 318 | 8,000 | 318 |
2014-12-15 | 316 | 320 | 316 | 320 | 2,800 | 320 |
2014-12-12 | 319 | 320 | 315 | 315 | 11,900 | 315 |
2014-12-11 | 320 | 320 | 316 | 318 | 22,800 | 318 |
2014-12-10 | 313 | 317 | 313 | 315 | 12,100 | 315 |
2014-12-09 | 315 | 315 | 312 | 313 | 6,300 | 313 |
2014-12-08 | 313 | 315 | 312 | 315 | 4,800 | 315 |
2014-12-05 | 309 | 312 | 308 | 312 | 5,700 | 312 |
2014-12-04 | 309 | 312 | 307 | 310 | 6,500 | 310 |
2014-12-03 | 310 | 310 | 306 | 310 | 18,300 | 310 |
2014-12-02 | 309 | 310 | 308 | 310 | 13,200 | 310 |
2014-12-01 | 307 | 310 | 305 | 309 | 5,300 | 309 |
2014-11-28 | 307 | 307 | 307 | 307 | 300 | 307 |
2014-11-27 | 305 | 307 | 305 | 307 | 4,700 | 307 |
2014-11-26 | 307 | 307 | 305 | 305 | 13,100 | 305 |
2014-11-25 | 305 | 309 | 305 | 307 | 5,700 | 307 |
2014-11-21 | 309 | 309 | 305 | 305 | 6,700 | 305 |
2014-11-20 | 308 | 309 | 307 | 309 | 7,100 | 309 |
2014-11-19 | 309 | 309 | 308 | 308 | 2,500 | 308 |
2014-11-18 | 308 | 309 | 307 | 309 | 3,300 | 309 |
2014-11-17 | 306 | 309 | 303 | 307 | 8,100 | 307 |
2014-11-14 | 304 | 310 | 304 | 306 | 6,800 | 306 |
2014-11-13 | 305 | 305 | 303 | 304 | 3,500 | 304 |
2014-11-12 | 305 | 305 | 303 | 304 | 6,900 | 304 |
2014-11-11 | 306 | 306 | 304 | 305 | 2,800 | 305 |
2014-11-10 | 305 | 307 | 304 | 306 | 3,900 | 306 |
2014-11-07 | 302 | 308 | 302 | 305 | 5,700 | 305 |
2014-11-06 | 301 | 303 | 301 | 302 | 4,300 | 302 |
2014-11-05 | 305 | 305 | 302 | 302 | 2,400 | 302 |
2014-11-04 | 304 | 304 | 302 | 302 | 12,400 | 302 |
2014-10-31 | 300 | 308 | 295 | 301 | 17,500 | 301 |
2014-10-30 | 295 | 298 | 295 | 298 | 2,600 | 298 |
2014-10-29 | 300 | 300 | 297 | 298 | 12,800 | 298 |
2014-10-28 | 300 | 300 | 297 | 297 | 7,100 | 297 |
2014-10-27 | 301 | 301 | 297 | 300 | 12,300 | 300 |
2014-10-24 | 300 | 301 | 300 | 301 | 300 | 301 |
2014-10-23 | 300 | 300 | 300 | 300 | 3,900 | 300 |
2014-10-22 | 301 | 301 | 300 | 300 | 900 | 300 |
2014-10-21 | 302 | 302 | 300 | 300 | 3,900 | 300 |
2014-10-20 | 305 | 305 | 300 | 301 | 1,500 | 301 |
2014-10-17 | 298 | 299 | 297 | 297 | 2,500 | 297 |
2014-10-16 | 302 | 302 | 298 | 298 | 6,800 | 298 |
2014-10-15 | 302 | 302 | 301 | 301 | 400 | 301 |
2014-10-14 | 300 | 305 | 298 | 305 | 14,700 | 305 |
2014-10-10 | 301 | 302 | 300 | 300 | 6,200 | 300 |
2014-10-09 | 302 | 302 | 300 | 301 | 1,800 | 301 |
2014-10-08 | 302 | 302 | 300 | 302 | 3,600 | 302 |
2014-10-07 | 307 | 307 | 302 | 302 | 5,700 | 302 |
2014-10-06 | 309 | 309 | 307 | 307 | 1,300 | 307 |
2014-10-03 | 302 | 310 | 302 | 306 | 10,000 | 306 |
2014-10-02 | 306 | 306 | 304 | 304 | 2,500 | 304 |
2014-10-01 | 303 | 304 | 302 | 303 | 1,000 | 303 |
2014-09-30 | 305 | 306 | 303 | 303 | 2,500 | 303 |
2014-09-29 | 310 | 310 | 308 | 308 | 5,200 | 308 |
2014-09-26 | 309 | 309 | 308 | 308 | 5,000 | 308 |
2014-09-25 | 304 | 320 | 302 | 309 | 15,600 | 309 |
2014-09-24 | 305 | 309 | 301 | 301 | 20,100 | 301 |
2014-09-22 | 309 | 310 | 306 | 308 | 5,500 | 308 |
2014-09-19 | 310 | 310 | 309 | 309 | 2,500 | 309 |
2014-09-18 | 314 | 314 | 310 | 310 | 2,200 | 310 |
2014-09-17 | 313 | 314 | 312 | 313 | 12,000 | 313 |
2014-09-16 | 310 | 314 | 310 | 313 | 12,300 | 313 |
2014-09-12 | 309 | 310 | 308 | 308 | 1,100 | 308 |
2014-09-11 | 309 | 310 | 306 | 309 | 5,000 | 309 |
2014-09-10 | 306 | 307 | 306 | 306 | 800 | 306 |
2014-09-09 | 306 | 310 | 305 | 306 | 4,400 | 306 |
2014-09-08 | 305 | 308 | 305 | 308 | 1,700 | 308 |
2014-09-05 | 305 | 305 | 304 | 305 | 1,100 | 305 |
2014-09-04 | 305 | 306 | 305 | 305 | 1,600 | 305 |
2014-09-03 | 305 | 306 | 303 | 305 | 5,600 | 305 |
2014-09-02 | 307 | 308 | 306 | 308 | 4,000 | 308 |
2014-09-01 | 306 | 306 | 305 | 306 | 3,300 | 306 |
2014-08-29 | 306 | 307 | 304 | 306 | 5,900 | 306 |
2014-08-28 | 305 | 306 | 304 | 306 | 4,700 | 306 |
2014-08-27 | 305 | 305 | 305 | 305 | 200 | 305 |
2014-08-26 | 305 | 305 | 304 | 305 | 7,800 | 305 |
2014-08-25 | 304 | 305 | 302 | 305 | 4,300 | 305 |
2014-08-22 | 303 | 303 | 301 | 302 | 6,400 | 302 |
2014-08-21 | 302 | 304 | 302 | 303 | 2,500 | 303 |
2014-08-20 | 301 | 302 | 301 | 301 | 600 | 301 |
2014-08-19 | 303 | 303 | 301 | 301 | 1,500 | 301 |
2014-08-18 | 300 | 304 | 300 | 301 | 8,000 | 301 |
2014-08-15 | 303 | 303 | 300 | 300 | 1,300 | 300 |
2014-08-14 | 301 | 303 | 300 | 303 | 1,000 | 303 |
2014-08-13 | 299 | 303 | 299 | 303 | 4,700 | 303 |
2014-08-12 | 303 | 303 | 297 | 297 | 6,300 | 297 |
2014-08-11 | 300 | 302 | 299 | 299 | 2,800 | 299 |
2014-08-08 | 300 | 300 | 299 | 299 | 700 | 299 |
2014-08-07 | 299 | 300 | 299 | 300 | 700 | 300 |
2014-08-06 | 299 | 299 | 296 | 298 | 9,700 | 298 |
2014-08-05 | 300 | 300 | 298 | 299 | 2,600 | 299 |
2014-08-04 | 303 | 303 | 300 | 300 | 6,000 | 300 |
2014-08-01 | 301 | 301 | 300 | 301 | 1,700 | 301 |
2014-07-31 | 299 | 303 | 299 | 300 | 10,800 | 300 |
2014-07-30 | 301 | 303 | 301 | 301 | 1,000 | 301 |
2014-07-29 | 303 | 303 | 300 | 300 | 8,700 | 300 |
2014-07-28 | 300 | 302 | 299 | 300 | 4,400 | 300 |
2014-07-25 | 299 | 300 | 299 | 299 | 2,400 | 299 |
2014-07-24 | 300 | 300 | 298 | 300 | 3,100 | 300 |
2014-07-23 | 299 | 302 | 299 | 300 | 4,400 | 300 |
2014-07-22 | 297 | 300 | 297 | 300 | 2,000 | 300 |
2014-07-18 | 300 | 300 | 296 | 296 | 1,600 | 296 |
2014-07-17 | 299 | 299 | 296 | 296 | 4,500 | 296 |
2014-07-16 | 300 | 300 | 300 | 300 | 100 | 300 |
2014-07-15 | 298 | 301 | 296 | 301 | 7,600 | 301 |
2014-07-14 | 296 | 297 | 296 | 296 | 1,000 | 296 |
2014-07-11 | 295 | 300 | 295 | 298 | 3,400 | 298 |
2014-07-10 | 297 | 299 | 295 | 295 | 3,600 | 295 |
2014-07-09 | 297 | 297 | 297 | 297 | 600 | 297 |
2014-07-08 | 298 | 298 | 296 | 297 | 6,400 | 297 |
2014-07-07 | 294 | 296 | 294 | 294 | 2,600 | 294 |
2014-07-04 | 294 | 297 | 294 | 297 | 1,900 | 297 |
2014-07-03 | 295 | 295 | 294 | 294 | 1,600 | 294 |
2014-07-02 | 298 | 298 | 295 | 295 | 4,600 | 295 |
2014-07-01 | 298 | 298 | 294 | 297 | 4,400 | 297 |
2014-06-30 | 294 | 300 | 294 | 297 | 4,500 | 297 |
2014-06-27 | 296 | 296 | 294 | 294 | 4,200 | 294 |
2014-06-26 | 294 | 298 | 294 | 295 | 15,100 | 295 |
2014-06-25 | 290 | 295 | 290 | 294 | 4,100 | 294 |
2014-06-24 | 295 | 295 | 292 | 292 | 1,800 | 292 |
2014-06-23 | 295 | 295 | 290 | 295 | 4,500 | 295 |
2014-06-20 | 293 | 293 | 293 | 293 | 400 | 293 |
2014-06-19 | 292 | 295 | 292 | 295 | 8,000 | 295 |
2014-06-18 | 295 | 295 | 290 | 292 | 4,100 | 292 |
2014-06-17 | 292 | 293 | 292 | 293 | 2,200 | 293 |
2014-06-16 | 295 | 295 | 292 | 293 | 4,700 | 293 |
2014-06-13 | 292 | 292 | 292 | 292 | 1,000 | 292 |
2014-06-12 | 295 | 295 | 292 | 292 | 6,100 | 292 |
2014-06-11 | 294 | 294 | 292 | 292 | 11,800 | 292 |
2014-06-10 | 290 | 293 | 290 | 293 | 1,700 | 293 |
2014-06-09 | 290 | 291 | 290 | 290 | 39,600 | 290 |
2014-06-06 | 292 | 292 | 290 | 292 | 2,700 | 292 |
2014-06-05 | 290 | 292 | 290 | 291 | 1,300 | 291 |
2014-06-04 | 291 | 292 | 290 | 291 | 5,700 | 291 |
2014-06-03 | 292 | 292 | 292 | 292 | 1,600 | 292 |
2014-06-02 | 291 | 292 | 290 | 292 | 4,800 | 292 |
2014-05-30 | 290 | 291 | 287 | 291 | 6,300 | 291 |
2014-05-29 | 289 | 290 | 289 | 290 | 5,200 | 290 |
2014-05-28 | 289 | 290 | 289 | 289 | 3,300 | 289 |
2014-05-27 | 288 | 290 | 288 | 290 | 3,900 | 290 |
2014-05-26 | 288 | 290 | 288 | 288 | 6,200 | 288 |
2014-05-23 | 288 | 289 | 288 | 288 | 1,000 | 288 |
2014-05-22 | 286 | 288 | 286 | 287 | 6,300 | 287 |
2014-05-21 | 287 | 288 | 287 | 288 | 2,600 | 288 |
2014-05-20 | 290 | 290 | 288 | 288 | 1,500 | 288 |
2014-05-19 | 289 | 289 | 287 | 287 | 3,200 | 287 |
2014-05-16 | 290 | 290 | 287 | 288 | 3,400 | 288 |
2014-05-15 | 289 | 290 | 289 | 290 | 1,800 | 290 |
2014-05-14 | 289 | 290 | 289 | 289 | 5,800 | 289 |
2014-05-13 | 288 | 290 | 286 | 287 | 26,500 | 287 |
2014-05-12 | 291 | 292 | 287 | 288 | 5,000 | 288 |
2014-05-09 | 290 | 290 | 289 | 290 | 700 | 290 |
2014-05-08 | 291 | 291 | 287 | 290 | 13,900 | 290 |
2014-05-07 | 290 | 292 | 290 | 291 | 1,200 | 291 |
2014-05-02 | 293 | 293 | 291 | 292 | 3,400 | 292 |
2014-05-01 | 291 | 292 | 290 | 292 | 700 | 292 |
2014-04-30 | 293 | 293 | 290 | 290 | 6,400 | 290 |
2014-04-28 | 291 | 292 | 291 | 291 | 1,400 | 291 |
2014-04-25 | 291 | 291 | 288 | 291 | 5,600 | 291 |
2014-04-24 | 290 | 291 | 289 | 291 | 800 | 291 |
2014-04-23 | 289 | 289 | 289 | 289 | 500 | 289 |
2014-04-22 | 291 | 292 | 289 | 289 | 3,000 | 289 |
2014-04-21 | 290 | 291 | 290 | 291 | 400 | 291 |
2014-04-18 | 290 | 292 | 289 | 291 | 3,900 | 291 |
2014-04-17 | 289 | 291 | 289 | 289 | 1,700 | 289 |
2014-04-16 | 289 | 289 | 288 | 288 | 1,500 | 288 |
2014-04-15 | 290 | 290 | 286 | 288 | 1,600 | 288 |
2014-04-14 | 286 | 291 | 286 | 291 | 10,200 | 291 |
2014-04-11 | 290 | 290 | 286 | 289 | 5,600 | 289 |
2014-04-10 | 291 | 291 | 289 | 290 | 1,700 | 290 |
2014-04-09 | 292 | 292 | 288 | 288 | 18,600 | 288 |
2014-04-08 | 291 | 293 | 291 | 293 | 1,100 | 293 |
2014-04-07 | 292 | 295 | 292 | 293 | 3,200 | 293 |
2014-04-04 | 293 | 293 | 292 | 292 | 300 | 292 |
2014-04-03 | 292 | 292 | 292 | 292 | 500 | 292 |
2014-04-02 | 294 | 294 | 294 | 294 | 1,700 | 294 |
2014-04-01 | 291 | 292 | 291 | 292 | 4,200 | 292 |
2014-03-31 | 292 | 292 | 290 | 292 | 3,000 | 292 |
2014-03-28 | 290 | 292 | 290 | 291 | 2,200 | 291 |
2014-03-27 | 288 | 293 | 287 | 293 | 8,500 | 293 |
2014-03-26 | 299 | 301 | 298 | 299 | 27,800 | 299 |
2014-03-25 | 298 | 301 | 297 | 299 | 9,300 | 299 |
2014-03-24 | 297 | 298 | 295 | 297 | 12,600 | 297 |
2014-03-20 | 305 | 307 | 293 | 294 | 35,200 | 294 |
2014-03-19 | 305 | 308 | 304 | 306 | 8,800 | 306 |
2014-03-18 | 305 | 305 | 303 | 305 | 6,000 | 305 |
2014-03-17 | 302 | 304 | 302 | 303 | 5,000 | 303 |
2014-03-14 | 300 | 303 | 299 | 303 | 7,900 | 303 |
2014-03-13 | 298 | 302 | 298 | 301 | 1,200 | 301 |
2014-03-12 | 299 | 300 | 298 | 298 | 4,600 | 298 |
2014-03-11 | 300 | 301 | 299 | 300 | 6,100 | 300 |
2014-03-10 | 300 | 300 | 295 | 299 | 41,700 | 299 |
2014-03-07 | 297 | 297 | 295 | 295 | 3,400 | 295 |
2014-03-06 | 295 | 296 | 295 | 295 | 3,800 | 295 |
2014-03-05 | 295 | 298 | 295 | 295 | 12,500 | 295 |
2014-03-04 | 296 | 297 | 295 | 297 | 3,600 | 297 |
2014-03-03 | 296 | 298 | 293 | 297 | 17,600 | 297 |
2014-02-28 | 294 | 296 | 292 | 292 | 13,000 | 292 |
2014-02-27 | 294 | 296 | 294 | 296 | 5,600 | 296 |
2014-02-26 | 295 | 297 | 291 | 293 | 22,100 | 293 |
2014-02-25 | 292 | 294 | 292 | 294 | 7,000 | 294 |
2014-02-24 | 294 | 294 | 291 | 291 | 16,900 | 291 |
2014-02-21 | 292 | 295 | 290 | 291 | 15,700 | 291 |
2014-02-20 | 296 | 298 | 292 | 292 | 58,200 | 292 |
2014-02-19 | 291 | 293 | 291 | 292 | 2,400 | 292 |
2014-02-18 | 292 | 292 | 292 | 292 | 700 | 292 |
2014-02-17 | 292 | 292 | 291 | 292 | 2,400 | 292 |
2014-02-14 | 291 | 294 | 290 | 290 | 9,500 | 290 |
2014-02-13 | 294 | 294 | 291 | 293 | 7,700 | 293 |
2014-02-12 | 293 | 293 | 290 | 293 | 5,700 | 293 |
2014-02-10 | 293 | 293 | 291 | 292 | 1,600 | 292 |
2014-02-07 | 292 | 292 | 290 | 290 | 2,000 | 290 |
2014-02-06 | 292 | 293 | 289 | 292 | 7,300 | 292 |
2014-02-05 | 293 | 293 | 290 | 290 | 8,100 | 290 |
2014-02-04 | 292 | 293 | 288 | 293 | 32,200 | 293 |
2014-02-03 | 290 | 292 | 290 | 290 | 10,900 | 290 |
2014-01-31 | 292 | 292 | 289 | 289 | 13,300 | 289 |
2014-01-30 | 292 | 292 | 290 | 290 | 11,000 | 290 |
2014-01-29 | 291 | 294 | 291 | 292 | 47,500 | 292 |
2014-01-28 | 292 | 292 | 289 | 291 | 17,500 | 291 |
2014-01-27 | 292 | 292 | 290 | 292 | 21,100 | 292 |
2014-01-24 | 291 | 293 | 290 | 292 | 12,800 | 292 |
2014-01-23 | 291 | 292 | 290 | 290 | 20,800 | 290 |
2014-01-22 | 292 | 292 | 290 | 290 | 15,000 | 290 |
2014-01-21 | 292 | 292 | 290 | 291 | 15,300 | 291 |
2014-01-20 | 292 | 292 | 290 | 290 | 39,800 | 290 |
2014-01-17 | 292 | 292 | 290 | 290 | 29,100 | 290 |
2014-01-16 | 290 | 293 | 289 | 292 | 36,200 | 292 |
2014-01-15 | 289 | 290 | 289 | 290 | 8,700 | 290 |
2014-01-14 | 291 | 292 | 289 | 290 | 17,700 | 290 |
2014-01-10 | 292 | 292 | 289 | 289 | 14,800 | 289 |
2014-01-09 | 294 | 294 | 290 | 290 | 24,800 | 290 |
2014-01-08 | 292 | 293 | 292 | 292 | 5,200 | 292 |
2014-01-07 | 292 | 293 | 291 | 292 | 8,900 | 292 |
2014-01-06 | 296 | 297 | 288 | 290 | 45,800 | 290 |
分割・併合履歴 : なし