9535 広島ガス(株) の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 443 | 443 | 432 | 441 | 18,000 | 441 |
2015-12-29 | 441 | 449 | 419 | 437 | 33,900 | 437 |
2015-12-28 | 433 | 440 | 433 | 439 | 6,600 | 439 |
2015-12-25 | 435 | 441 | 428 | 431 | 14,700 | 431 |
2015-12-24 | 439 | 445 | 430 | 432 | 14,700 | 432 |
2015-12-22 | 432 | 433 | 427 | 428 | 16,100 | 428 |
2015-12-21 | 430 | 432 | 425 | 427 | 27,000 | 427 |
2015-12-18 | 442 | 443 | 433 | 433 | 17,900 | 433 |
2015-12-17 | 443 | 443 | 430 | 435 | 27,700 | 435 |
2015-12-16 | 431 | 439 | 430 | 432 | 25,000 | 432 |
2015-12-15 | 435 | 440 | 431 | 431 | 16,800 | 431 |
2015-12-14 | 440 | 440 | 431 | 438 | 18,500 | 438 |
2015-12-11 | 441 | 447 | 441 | 446 | 58,900 | 446 |
2015-12-10 | 452 | 455 | 448 | 449 | 26,400 | 449 |
2015-12-09 | 454 | 459 | 449 | 452 | 38,900 | 452 |
2015-12-08 | 457 | 463 | 454 | 459 | 23,000 | 459 |
2015-12-07 | 464 | 464 | 457 | 458 | 18,900 | 458 |
2015-12-04 | 465 | 465 | 460 | 460 | 31,000 | 460 |
2015-12-03 | 468 | 477 | 466 | 470 | 22,600 | 470 |
2015-12-02 | 481 | 481 | 467 | 474 | 26,500 | 474 |
2015-12-01 | 474 | 478 | 471 | 475 | 18,200 | 475 |
2015-11-30 | 471 | 471 | 465 | 471 | 21,600 | 471 |
2015-11-27 | 478 | 478 | 473 | 476 | 27,600 | 476 |
2015-11-26 | 470 | 478 | 465 | 476 | 31,500 | 476 |
2015-11-25 | 469 | 474 | 463 | 470 | 44,100 | 470 |
2015-11-24 | 463 | 469 | 460 | 469 | 47,900 | 469 |
2015-11-20 | 472 | 472 | 462 | 468 | 17,800 | 468 |
2015-11-19 | 463 | 474 | 463 | 467 | 30,400 | 467 |
2015-11-18 | 477 | 479 | 465 | 467 | 25,100 | 467 |
2015-11-17 | 471 | 478 | 466 | 476 | 46,600 | 476 |
2015-11-16 | 465 | 470 | 461 | 466 | 27,700 | 466 |
2015-11-13 | 468 | 477 | 465 | 468 | 38,100 | 468 |
2015-11-12 | 463 | 469 | 462 | 467 | 35,900 | 467 |
2015-11-11 | 465 | 473 | 461 | 463 | 50,900 | 463 |
2015-11-10 | 465 | 479 | 464 | 471 | 49,200 | 471 |
2015-11-09 | 466 | 477 | 465 | 473 | 69,900 | 473 |
2015-11-06 | 451 | 468 | 449 | 466 | 62,000 | 466 |
2015-11-05 | 442 | 450 | 437 | 448 | 36,600 | 448 |
2015-11-04 | 453 | 453 | 435 | 439 | 36,500 | 439 |
2015-11-02 | 440 | 455 | 440 | 442 | 58,800 | 442 |
2015-10-30 | 458 | 460 | 436 | 440 | 105,900 | 440 |
2015-10-29 | 424 | 465 | 418 | 460 | 99,800 | 460 |
2015-10-28 | 425 | 425 | 417 | 423 | 23,800 | 423 |
2015-10-27 | 427 | 429 | 423 | 424 | 19,900 | 424 |
2015-10-26 | 438 | 440 | 424 | 430 | 24,600 | 430 |
2015-10-23 | 433 | 433 | 416 | 430 | 30,600 | 430 |
2015-10-22 | 432 | 432 | 423 | 427 | 11,100 | 427 |
2015-10-21 | 423 | 433 | 420 | 432 | 32,700 | 432 |
2015-10-20 | 426 | 439 | 420 | 423 | 20,300 | 423 |
2015-10-19 | 426 | 435 | 426 | 431 | 17,900 | 431 |
2015-10-16 | 426 | 435 | 422 | 427 | 28,000 | 427 |
2015-10-15 | 417 | 430 | 417 | 426 | 25,800 | 426 |
2015-10-14 | 419 | 427 | 412 | 415 | 35,500 | 415 |
2015-10-13 | 427 | 427 | 418 | 418 | 21,000 | 418 |
2015-10-09 | 418 | 427 | 415 | 427 | 27,400 | 427 |
2015-10-08 | 420 | 423 | 410 | 415 | 47,100 | 415 |
2015-10-07 | 423 | 442 | 419 | 423 | 33,500 | 423 |
2015-10-06 | 415 | 424 | 413 | 423 | 28,700 | 423 |
2015-10-05 | 417 | 417 | 405 | 409 | 22,100 | 409 |
2015-10-02 | 420 | 420 | 411 | 416 | 21,900 | 416 |
2015-10-01 | 416 | 418 | 408 | 412 | 21,700 | 412 |
2015-09-30 | 403 | 415 | 400 | 413 | 19,200 | 413 |
2015-09-29 | 406 | 413 | 400 | 400 | 34,500 | 400 |
2015-09-28 | 417 | 417 | 401 | 412 | 32,200 | 412 |
2015-09-25 | 409 | 419 | 407 | 417 | 29,700 | 417 |
2015-09-24 | 425 | 426 | 410 | 411 | 36,700 | 411 |
2015-09-18 | 424 | 434 | 408 | 428 | 50,900 | 428 |
2015-09-17 | 406 | 425 | 406 | 421 | 41,500 | 421 |
2015-09-16 | 412 | 413 | 406 | 410 | 24,900 | 410 |
2015-09-15 | 413 | 416 | 409 | 411 | 20,900 | 411 |
2015-09-14 | 425 | 425 | 412 | 414 | 9,500 | 414 |
2015-09-11 | 410 | 419 | 408 | 414 | 62,100 | 414 |
2015-09-10 | 417 | 424 | 415 | 418 | 21,100 | 418 |
2015-09-09 | 416 | 425 | 408 | 423 | 22,700 | 423 |
2015-09-08 | 409 | 411 | 400 | 402 | 16,800 | 402 |
2015-09-07 | 415 | 422 | 400 | 412 | 46,700 | 412 |
2015-09-04 | 432 | 432 | 417 | 420 | 32,100 | 420 |
2015-09-03 | 427 | 439 | 425 | 426 | 21,700 | 426 |
2015-09-02 | 430 | 438 | 423 | 426 | 30,700 | 426 |
2015-09-01 | 445 | 450 | 430 | 431 | 49,600 | 431 |
2015-08-31 | 451 | 457 | 442 | 450 | 31,000 | 450 |
2015-08-28 | 450 | 453 | 441 | 450 | 29,900 | 450 |
2015-08-27 | 442 | 455 | 436 | 438 | 47,600 | 438 |
2015-08-26 | 425 | 441 | 425 | 439 | 52,200 | 439 |
2015-08-25 | 418 | 446 | 402 | 425 | 78,400 | 425 |
2015-08-24 | 469 | 472 | 450 | 450 | 66,200 | 450 |
2015-08-21 | 479 | 479 | 473 | 473 | 42,200 | 473 |
2015-08-20 | 482 | 483 | 480 | 481 | 27,000 | 481 |
2015-08-19 | 485 | 488 | 483 | 484 | 38,500 | 484 |
2015-08-18 | 485 | 487 | 480 | 485 | 35,400 | 485 |
2015-08-17 | 479 | 484 | 479 | 482 | 24,600 | 482 |
2015-08-14 | 481 | 482 | 479 | 481 | 27,300 | 481 |
2015-08-13 | 481 | 483 | 480 | 481 | 56,800 | 481 |
2015-08-12 | 483 | 487 | 481 | 483 | 37,300 | 483 |
2015-08-11 | 488 | 488 | 484 | 486 | 26,800 | 486 |
2015-08-10 | 484 | 490 | 481 | 490 | 92,900 | 490 |
2015-08-07 | 475 | 483 | 474 | 479 | 28,300 | 479 |
2015-08-06 | 485 | 485 | 466 | 474 | 66,900 | 474 |
2015-08-05 | 481 | 485 | 477 | 482 | 32,500 | 482 |
2015-08-04 | 485 | 485 | 478 | 481 | 38,900 | 481 |
2015-08-03 | 478 | 485 | 478 | 483 | 33,400 | 483 |
2015-07-31 | 480 | 480 | 475 | 480 | 20,000 | 480 |
2015-07-30 | 475 | 479 | 467 | 477 | 73,800 | 477 |
2015-07-29 | 479 | 483 | 474 | 480 | 31,000 | 480 |
2015-07-28 | 480 | 481 | 476 | 479 | 27,600 | 479 |
2015-07-27 | 482 | 484 | 480 | 481 | 40,100 | 481 |
2015-07-24 | 485 | 485 | 481 | 482 | 18,000 | 482 |
2015-07-23 | 485 | 485 | 480 | 485 | 39,900 | 485 |
2015-07-22 | 484 | 489 | 482 | 482 | 41,400 | 482 |
2015-07-21 | 485 | 485 | 483 | 483 | 16,400 | 483 |
2015-07-17 | 484 | 484 | 481 | 484 | 14,500 | 484 |
2015-07-16 | 485 | 485 | 466 | 484 | 49,100 | 484 |
2015-07-15 | 487 | 487 | 472 | 480 | 48,900 | 480 |
2015-07-14 | 481 | 487 | 475 | 482 | 60,700 | 482 |
2015-07-13 | 463 | 473 | 463 | 471 | 34,200 | 471 |
2015-07-10 | 464 | 470 | 456 | 462 | 47,900 | 462 |
2015-07-09 | 452 | 478 | 435 | 464 | 87,600 | 464 |
2015-07-08 | 483 | 485 | 475 | 475 | 42,800 | 475 |
2015-07-07 | 482 | 489 | 480 | 486 | 53,100 | 486 |
2015-07-06 | 480 | 487 | 476 | 477 | 67,200 | 477 |
2015-07-03 | 491 | 491 | 482 | 485 | 45,500 | 485 |
2015-07-02 | 491 | 492 | 486 | 491 | 39,800 | 491 |
2015-07-01 | 490 | 491 | 485 | 489 | 37,300 | 489 |
2015-06-30 | 487 | 491 | 487 | 491 | 55,900 | 491 |
2015-06-29 | 487 | 491 | 483 | 489 | 114,100 | 489 |
2015-06-26 | 489 | 491 | 488 | 489 | 59,000 | 489 |
2015-06-25 | 489 | 490 | 487 | 488 | 99,800 | 488 |
2015-06-24 | 491 | 492 | 489 | 490 | 62,800 | 490 |
2015-06-23 | 489 | 494 | 488 | 494 | 99,200 | 494 |
2015-06-22 | 489 | 492 | 485 | 490 | 79,300 | 490 |
2015-06-19 | 489 | 492 | 487 | 489 | 61,000 | 489 |
2015-06-18 | 485 | 493 | 485 | 489 | 54,700 | 489 |
2015-06-17 | 494 | 494 | 487 | 489 | 55,900 | 489 |
2015-06-16 | 490 | 494 | 488 | 493 | 58,000 | 493 |
2015-06-15 | 492 | 494 | 486 | 488 | 57,100 | 488 |
2015-06-12 | 490 | 495 | 485 | 489 | 134,700 | 489 |
2015-06-11 | 482 | 488 | 478 | 488 | 101,100 | 488 |
2015-06-10 | 478 | 484 | 471 | 479 | 94,800 | 479 |
2015-06-09 | 479 | 492 | 478 | 478 | 89,100 | 478 |
2015-06-08 | 479 | 492 | 475 | 487 | 148,600 | 487 |
2015-06-05 | 485 | 490 | 482 | 482 | 59,500 | 482 |
2015-06-04 | 493 | 494 | 483 | 487 | 111,000 | 487 |
2015-06-03 | 480 | 492 | 478 | 491 | 95,100 | 491 |
2015-06-02 | 479 | 486 | 477 | 481 | 76,400 | 481 |
2015-06-01 | 481 | 492 | 473 | 473 | 119,200 | 473 |
2015-05-29 | 485 | 494 | 483 | 484 | 74,500 | 484 |
2015-05-28 | 485 | 492 | 483 | 491 | 85,500 | 491 |
2015-05-27 | 484 | 492 | 483 | 489 | 109,600 | 489 |
2015-05-26 | 485 | 490 | 485 | 489 | 76,700 | 489 |
2015-05-25 | 493 | 497 | 482 | 488 | 78,000 | 488 |
2015-05-22 | 487 | 493 | 485 | 493 | 85,000 | 493 |
2015-05-21 | 488 | 500 | 483 | 486 | 139,300 | 486 |
2015-05-20 | 490 | 494 | 486 | 493 | 97,700 | 493 |
2015-05-19 | 479 | 493 | 479 | 489 | 114,200 | 489 |
2015-05-18 | 489 | 493 | 481 | 488 | 112,700 | 488 |
2015-05-15 | 491 | 496 | 483 | 489 | 141,100 | 489 |
2015-05-14 | 464 | 500 | 459 | 492 | 550,300 | 492 |
2015-05-13 | 456 | 468 | 454 | 461 | 178,500 | 461 |
2015-05-12 | 451 | 461 | 451 | 458 | 111,400 | 458 |
2015-05-11 | 447 | 459 | 447 | 456 | 156,500 | 456 |
2015-05-08 | 436 | 443 | 436 | 442 | 120,300 | 442 |
2015-05-07 | 444 | 449 | 438 | 440 | 179,800 | 440 |
2015-05-01 | 466 | 469 | 437 | 445 | 430,500 | 445 |
2015-04-30 | 471 | 482 | 464 | 466 | 567,300 | 466 |
2015-04-28 | 485 | 496 | 464 | 471 | 1,556,300 | 471 |
2015-04-27 | 500 | 512 | 487 | 492 | 325,700 | 492 |
2015-04-24 | 501 | 507 | 496 | 496 | 336,300 | 496 |
2015-04-23 | 498 | 515 | 491 | 501 | 524,000 | 501 |
2015-04-22 | 472 | 496 | 472 | 490 | 484,000 | 490 |
2015-04-21 | 452 | 475 | 443 | 469 | 276,400 | 469 |
2015-04-20 | 469 | 476 | 453 | 457 | 261,000 | 457 |
2015-04-17 | 465 | 481 | 460 | 475 | 288,800 | 475 |
2015-04-16 | 466 | 470 | 451 | 470 | 279,600 | 470 |
2015-04-15 | 463 | 467 | 457 | 466 | 226,500 | 466 |
2015-04-14 | 452 | 467 | 451 | 467 | 503,700 | 467 |
2015-04-13 | 445 | 458 | 441 | 453 | 528,200 | 453 |
2015-04-10 | 429 | 445 | 427 | 443 | 789,600 | 443 |
2015-04-09 | 423 | 427 | 418 | 427 | 223,400 | 427 |
2015-04-08 | 425 | 427 | 418 | 425 | 312,400 | 425 |
2015-04-07 | 418 | 426 | 417 | 422 | 130,100 | 422 |
2015-04-06 | 418 | 422 | 414 | 419 | 78,700 | 419 |
2015-04-03 | 422 | 426 | 407 | 426 | 131,900 | 426 |
2015-04-02 | 418 | 429 | 418 | 424 | 187,900 | 424 |
2015-04-01 | 415 | 418 | 401 | 418 | 207,800 | 418 |
2015-03-31 | 420 | 421 | 412 | 416 | 168,300 | 416 |
2015-03-30 | 421 | 424 | 416 | 422 | 148,100 | 422 |
2015-03-27 | 424 | 428 | 412 | 421 | 271,100 | 421 |
2015-03-26 | 435 | 439 | 426 | 426 | 253,900 | 426 |
2015-03-25 | 432 | 440 | 424 | 435 | 307,500 | 435 |
2015-03-24 | 435 | 437 | 412 | 432 | 397,600 | 432 |
2015-03-23 | 439 | 444 | 436 | 438 | 292,400 | 438 |
2015-03-20 | 418 | 437 | 413 | 431 | 559,600 | 431 |
2015-03-19 | 415 | 419 | 409 | 415 | 319,200 | 415 |
2015-03-18 | 392 | 422 | 392 | 421 | 823,500 | 421 |
2015-03-17 | 386 | 397 | 380 | 397 | 535,400 | 397 |
2015-03-16 | 378 | 385 | 377 | 385 | 448,800 | 385 |
2015-03-13 | 371 | 377 | 369 | 375 | 384,300 | 375 |
2015-03-12 | 364 | 372 | 363 | 372 | 408,900 | 372 |
2015-03-11 | 359 | 364 | 358 | 364 | 297,100 | 364 |
2015-03-10 | 361 | 362 | 359 | 359 | 410,500 | 359 |
2015-03-09 | 364 | 366 | 357 | 361 | 2,046,800 | 361 |
2015-03-06 | 366 | 371 | 356 | 356 | 371,900 | 356 |
2015-03-05 | 374 | 374 | 365 | 366 | 231,700 | 366 |
2015-03-04 | 369 | 375 | 365 | 373 | 95,000 | 373 |
2015-03-03 | 372 | 375 | 367 | 368 | 139,800 | 368 |
2015-03-02 | 374 | 388 | 367 | 369 | 618,700 | 369 |
2015-02-27 | 359 | 372 | 357 | 372 | 471,100 | 372 |
2015-02-26 | 358 | 360 | 353 | 360 | 244,200 | 360 |
2015-02-25 | 351 | 365 | 350 | 358 | 952,100 | 358 |
2015-02-24 | 344 | 354 | 344 | 354 | 752,300 | 354 |
2015-02-23 | 346 | 352 | 346 | 346 | 335,000 | 346 |
2015-02-20 | 346 | 349 | 342 | 344 | 308,600 | 344 |
2015-02-19 | 352 | 352 | 348 | 348 | 128,500 | 348 |
2015-02-18 | 344 | 352 | 344 | 348 | 388,400 | 348 |
2015-02-17 | 352 | 353 | 339 | 344 | 817,400 | 344 |
2015-02-16 | 369 | 382 | 367 | 374 | 60,600 | 374 |
2015-02-13 | 360 | 364 | 356 | 364 | 16,500 | 364 |
2015-02-12 | 360 | 363 | 357 | 360 | 33,700 | 360 |
2015-02-10 | 355 | 355 | 350 | 353 | 11,800 | 353 |
2015-02-09 | 359 | 359 | 353 | 355 | 14,200 | 355 |
2015-02-06 | 359 | 359 | 357 | 359 | 3,100 | 359 |
2015-02-05 | 359 | 360 | 355 | 359 | 4,100 | 359 |
2015-02-04 | 367 | 368 | 356 | 360 | 15,800 | 360 |
2015-02-03 | 363 | 366 | 360 | 364 | 12,500 | 364 |
2015-02-02 | 359 | 361 | 355 | 359 | 15,300 | 359 |
2015-01-30 | 359 | 359 | 355 | 358 | 2,600 | 358 |
2015-01-29 | 352 | 355 | 351 | 355 | 2,100 | 355 |
2015-01-28 | 353 | 354 | 351 | 353 | 4,600 | 353 |
2015-01-27 | 359 | 359 | 354 | 356 | 7,800 | 356 |
2015-01-26 | 352 | 358 | 352 | 355 | 5,400 | 355 |
2015-01-23 | 351 | 355 | 351 | 352 | 8,900 | 352 |
2015-01-22 | 354 | 354 | 352 | 353 | 3,900 | 353 |
2015-01-21 | 360 | 361 | 353 | 354 | 15,200 | 354 |
2015-01-20 | 363 | 363 | 360 | 362 | 4,300 | 362 |
2015-01-19 | 363 | 363 | 357 | 362 | 11,600 | 362 |
2015-01-16 | 358 | 363 | 349 | 363 | 20,100 | 363 |
2015-01-15 | 365 | 365 | 351 | 359 | 30,700 | 359 |
2015-01-14 | 362 | 366 | 362 | 366 | 9,900 | 366 |
2015-01-13 | 365 | 370 | 365 | 366 | 14,100 | 366 |
2015-01-09 | 375 | 375 | 365 | 365 | 22,200 | 365 |
2015-01-08 | 349 | 378 | 349 | 369 | 65,100 | 369 |
2015-01-07 | 346 | 350 | 339 | 339 | 8,200 | 339 |
2015-01-06 | 352 | 352 | 337 | 343 | 13,900 | 343 |
2015-01-05 | 342 | 350 | 342 | 345 | 12,400 | 345 |
分割・併合履歴 : なし