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
2015-12-3044344343244118,000441
2015-12-2944144941943733,900437
2015-12-284334404334396,600439
2015-12-2543544142843114,700431
2015-12-2443944543043214,700432
2015-12-2243243342742816,100428
2015-12-2143043242542727,000427
2015-12-1844244343343317,900433
2015-12-1744344343043527,700435
2015-12-1643143943043225,000432
2015-12-1543544043143116,800431
2015-12-1444044043143818,500438
2015-12-1144144744144658,900446
2015-12-1045245544844926,400449
2015-12-0945445944945238,900452
2015-12-0845746345445923,000459
2015-12-0746446445745818,900458
2015-12-0446546546046031,000460
2015-12-0346847746647022,600470
2015-12-0248148146747426,500474
2015-12-0147447847147518,200475
2015-11-3047147146547121,600471
2015-11-2747847847347627,600476
2015-11-2647047846547631,500476
2015-11-2546947446347044,100470
2015-11-2446346946046947,900469
2015-11-2047247246246817,800468
2015-11-1946347446346730,400467
2015-11-1847747946546725,100467
2015-11-1747147846647646,600476
2015-11-1646547046146627,700466
2015-11-1346847746546838,100468
2015-11-1246346946246735,900467
2015-11-1146547346146350,900463
2015-11-1046547946447149,200471
2015-11-0946647746547369,900473
2015-11-0645146844946662,000466
2015-11-0544245043744836,600448
2015-11-0445345343543936,500439
2015-11-0244045544044258,800442
2015-10-30458460436440105,900440
2015-10-2942446541846099,800460
2015-10-2842542541742323,800423
2015-10-2742742942342419,900424
2015-10-2643844042443024,600430
2015-10-2343343341643030,600430
2015-10-2243243242342711,100427
2015-10-2142343342043232,700432
2015-10-2042643942042320,300423
2015-10-1942643542643117,900431
2015-10-1642643542242728,000427
2015-10-1541743041742625,800426
2015-10-1441942741241535,500415
2015-10-1342742741841821,000418
2015-10-0941842741542727,400427
2015-10-0842042341041547,100415
2015-10-0742344241942333,500423
2015-10-0641542441342328,700423
2015-10-0541741740540922,100409
2015-10-0242042041141621,900416
2015-10-0141641840841221,700412
2015-09-3040341540041319,200413
2015-09-2940641340040034,500400
2015-09-2841741740141232,200412
2015-09-2540941940741729,700417
2015-09-2442542641041136,700411
2015-09-1842443440842850,900428
2015-09-1740642540642141,500421
2015-09-1641241340641024,900410
2015-09-1541341640941120,900411
2015-09-144254254124149,500414
2015-09-1141041940841462,100414
2015-09-1041742441541821,100418
2015-09-0941642540842322,700423
2015-09-0840941140040216,800402
2015-09-0741542240041246,700412
2015-09-0443243241742032,100420
2015-09-0342743942542621,700426
2015-09-0243043842342630,700426
2015-09-0144545043043149,600431
2015-08-3145145744245031,000450
2015-08-2845045344145029,900450
2015-08-2744245543643847,600438
2015-08-2642544142543952,200439
2015-08-2541844640242578,400425
2015-08-2446947245045066,200450
2015-08-2147947947347342,200473
2015-08-2048248348048127,000481
2015-08-1948548848348438,500484
2015-08-1848548748048535,400485
2015-08-1747948447948224,600482
2015-08-1448148247948127,300481
2015-08-1348148348048156,800481
2015-08-1248348748148337,300483
2015-08-1148848848448626,800486
2015-08-1048449048149092,900490
2015-08-0747548347447928,300479
2015-08-0648548546647466,900474
2015-08-0548148547748232,500482
2015-08-0448548547848138,900481
2015-08-0347848547848333,400483
2015-07-3148048047548020,000480
2015-07-3047547946747773,800477
2015-07-2947948347448031,000480
2015-07-2848048147647927,600479
2015-07-2748248448048140,100481
2015-07-2448548548148218,000482
2015-07-2348548548048539,900485
2015-07-2248448948248241,400482
2015-07-2148548548348316,400483
2015-07-1748448448148414,500484
2015-07-1648548546648449,100484
2015-07-1548748747248048,900480
2015-07-1448148747548260,700482
2015-07-1346347346347134,200471
2015-07-1046447045646247,900462
2015-07-0945247843546487,600464
2015-07-0848348547547542,800475
2015-07-0748248948048653,100486
2015-07-0648048747647767,200477
2015-07-0349149148248545,500485
2015-07-0249149248649139,800491
2015-07-0149049148548937,300489
2015-06-3048749148749155,900491
2015-06-29487491483489114,100489
2015-06-2648949148848959,000489
2015-06-2548949048748899,800488
2015-06-2449149248949062,800490
2015-06-2348949448849499,200494
2015-06-2248949248549079,300490
2015-06-1948949248748961,000489
2015-06-1848549348548954,700489
2015-06-1749449448748955,900489
2015-06-1649049448849358,000493
2015-06-1549249448648857,100488
2015-06-12490495485489134,700489
2015-06-11482488478488101,100488
2015-06-1047848447147994,800479
2015-06-0947949247847889,100478
2015-06-08479492475487148,600487
2015-06-0548549048248259,500482
2015-06-04493494483487111,000487
2015-06-0348049247849195,100491
2015-06-0247948647748176,400481
2015-06-01481492473473119,200473
2015-05-2948549448348474,500484
2015-05-2848549248349185,500491
2015-05-27484492483489109,600489
2015-05-2648549048548976,700489
2015-05-2549349748248878,000488
2015-05-2248749348549385,000493
2015-05-21488500483486139,300486
2015-05-2049049448649397,700493
2015-05-19479493479489114,200489
2015-05-18489493481488112,700488
2015-05-15491496483489141,100489
2015-05-14464500459492550,300492
2015-05-13456468454461178,500461
2015-05-12451461451458111,400458
2015-05-11447459447456156,500456
2015-05-08436443436442120,300442
2015-05-07444449438440179,800440
2015-05-01466469437445430,500445
2015-04-30471482464466567,300466
2015-04-284854964644711,556,300471
2015-04-27500512487492325,700492
2015-04-24501507496496336,300496
2015-04-23498515491501524,000501
2015-04-22472496472490484,000490
2015-04-21452475443469276,400469
2015-04-20469476453457261,000457
2015-04-17465481460475288,800475
2015-04-16466470451470279,600470
2015-04-15463467457466226,500466
2015-04-14452467451467503,700467
2015-04-13445458441453528,200453
2015-04-10429445427443789,600443
2015-04-09423427418427223,400427
2015-04-08425427418425312,400425
2015-04-07418426417422130,100422
2015-04-0641842241441978,700419
2015-04-03422426407426131,900426
2015-04-02418429418424187,900424
2015-04-01415418401418207,800418
2015-03-31420421412416168,300416
2015-03-30421424416422148,100422
2015-03-27424428412421271,100421
2015-03-26435439426426253,900426
2015-03-25432440424435307,500435
2015-03-24435437412432397,600432
2015-03-23439444436438292,400438
2015-03-20418437413431559,600431
2015-03-19415419409415319,200415
2015-03-18392422392421823,500421
2015-03-17386397380397535,400397
2015-03-16378385377385448,800385
2015-03-13371377369375384,300375
2015-03-12364372363372408,900372
2015-03-11359364358364297,100364
2015-03-10361362359359410,500359
2015-03-093643663573612,046,800361
2015-03-06366371356356371,900356
2015-03-05374374365366231,700366
2015-03-0436937536537395,000373
2015-03-03372375367368139,800368
2015-03-02374388367369618,700369
2015-02-27359372357372471,100372
2015-02-26358360353360244,200360
2015-02-25351365350358952,100358
2015-02-24344354344354752,300354
2015-02-23346352346346335,000346
2015-02-20346349342344308,600344
2015-02-19352352348348128,500348
2015-02-18344352344348388,400348
2015-02-17352353339344817,400344
2015-02-1636938236737460,600374
2015-02-1336036435636416,500364
2015-02-1236036335736033,700360
2015-02-1035535535035311,800353
2015-02-0935935935335514,200355
2015-02-063593593573593,100359
2015-02-053593603553594,100359
2015-02-0436736835636015,800360
2015-02-0336336636036412,500364
2015-02-0235936135535915,300359
2015-01-303593593553582,600358
2015-01-293523553513552,100355
2015-01-283533543513534,600353
2015-01-273593593543567,800356
2015-01-263523583523555,400355
2015-01-233513553513528,900352
2015-01-223543543523533,900353
2015-01-2136036135335415,200354
2015-01-203633633603624,300362
2015-01-1936336335736211,600362
2015-01-1635836334936320,100363
2015-01-1536536535135930,700359
2015-01-143623663623669,900366
2015-01-1336537036536614,100366
2015-01-0937537536536522,200365
2015-01-0834937834936965,100369
2015-01-073463503393398,200339
2015-01-0635235233734313,900343
2015-01-0534235034234512,400345

分割・併合履歴 : なし