9535 広島ガス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	375	375	368	374	46,000	374
2016-12-29	378	378	371	374	61,500	374
2016-12-28	374	378	370	378	42,300	378
2016-12-27	376	378	375	376	40,600	376
2016-12-26	375	375	372	375	58,200	375
2016-12-22	375	377	373	375	50,400	375
2016-12-21	378	379	374	375	48,000	375
2016-12-20	373	379	373	377	77,700	377
2016-12-19	380	382	375	378	46,600	378
2016-12-16	382	384	377	381	65,400	381
2016-12-15	379	381	376	380	78,700	380
2016-12-14	379	380	374	379	63,600	379
2016-12-13	379	379	375	378	90,800	378
2016-12-12	376	380	373	378	121,300	378
2016-12-09	372	373	364	371	104,900	371
2016-12-08	368	371	364	370	256,500	370
2016-12-07	357	360	353	358	116,800	358
2016-12-06	350	357	350	353	138,700	353
2016-12-05	349	353	349	350	64,000	350
2016-12-02	350	355	350	350	80,800	350
2016-12-01	352	356	343	350	195,200	350
2016-11-30	346	346	342	344	73,400	344
2016-11-29	344	346	343	345	79,800	345
2016-11-28	340	343	340	343	126,800	343
2016-11-25	343	344	340	342	108,200	342
2016-11-24	343	344	340	344	96,900	344
2016-11-22	344	344	339	341	89,400	341
2016-11-21	344	346	340	342	128,200	342
2016-11-18	347	347	342	345	91,800	345
2016-11-17	345	346	338	343	134,400	343
2016-11-16	348	352	345	348	153,300	348
2016-11-15	354	356	343	346	146,200	346
2016-11-14	362	362	355	356	97,900	356
2016-11-11	360	364	356	360	73,700	360
2016-11-10	355	361	353	358	95,700	358
2016-11-09	362	365	338	345	106,500	345
2016-11-08	362	362	355	360	78,800	360
2016-11-07	360	364	350	362	78,500	362
2016-11-04	360	361	352	358	115,000	358
2016-11-02	358	365	351	360	113,000	360
2016-11-01	359	365	358	364	85,000	364
2016-10-31	358	366	358	361	132,900	361
2016-10-28	365	367	356	359	396,000	359
2016-10-27	364	365	359	364	89,600	364
2016-10-26	366	368	362	366	122,300	366
2016-10-25	360	367	360	365	117,200	365
2016-10-24	357	361	355	360	57,700	360
2016-10-21	358	360	354	357	94,100	357
2016-10-20	347	357	346	356	99,500	356
2016-10-19	342	349	340	345	74,000	345
2016-10-17	342	347	341	345	40,500	345
2016-10-13	339	344	338	340	49,700	340
2016-10-12	336	343	335	338	56,100	338
2016-10-11	343	347	336	340	64,500	340
2016-10-07	343	347	337	340	51,300	340
2016-10-06	337	345	337	344	55,800	344
2016-10-05	336	342	335	339	75,300	339
2016-10-04	330	339	330	334	67,000	334
2016-10-03	338	354	325	326	93,200	326
2016-09-30	338	341	331	336	76,200	336
2016-09-29	336	349	336	344	97,600	344
2016-09-28	331	340	331	339	49,400	339
2016-09-27	330	338	327	338	69,200	338
2016-09-26	333	336	330	333	47,400	333
2016-09-23	328	333	324	333	78,200	333
2016-09-21	321	329	319	329	44,700	329
2016-09-20	316	323	316	321	23,900	321
2016-09-16	312	319	312	319	34,800	319
2016-09-15	310	314	308	312	86,300	312
2016-09-14	317	322	316	318	38,200	318
2016-09-13	321	322	320	321	18,400	321
2016-09-12	319	324	319	321	31,700	321
2016-09-09	325	327	322	325	58,800	325
2016-09-08	323	325	320	322	80,400	322
2016-09-07	316	321	316	321	65,300	321
2016-09-06	313	320	313	320	47,500	320
2016-09-05	310	313	310	313	37,500	313
2016-09-02	307	310	307	309	30,600	309
2016-09-01	310	311	304	310	96,100	310
2016-08-31	311	311	309	310	23,800	310
2016-08-30	311	312	308	310	37,700	310
2016-08-29	309	312	308	311	70,200	311
2016-08-26	311	311	308	308	28,400	308
2016-08-25	310	312	308	310	39,000	310
2016-08-24	315	315	308	310	100,000	310
2016-08-23	311	316	309	313	77,700	313
2016-08-22	315	315	310	314	29,500	314
2016-08-19	312	314	310	313	28,800	313
2016-08-18	313	315	312	312	44,000	312
2016-08-17	307	315	307	314	66,000	314
2016-08-16	313	315	309	309	46,500	309
2016-08-15	312	316	310	312	38,600	312
2016-08-12	313	314	309	312	62,900	312
2016-08-10	308	311	308	310	18,600	310
2016-08-09	309	309	305	308	19,400	308
2016-08-08	309	312	302	307	86,000	307
2016-08-05	308	309	306	308	15,800	308
2016-08-04	310	311	306	306	22,700	306
2016-08-03	306	310	306	307	33,000	307
2016-08-02	314	314	307	308	38,000	308
2016-08-01	314	315	311	314	42,000	314
2016-07-29	314	317	312	314	34,200	314
2016-07-28	317	317	310	313	45,300	313
2016-07-27	315	319	315	316	44,700	316
2016-07-26	316	318	311	311	40,400	311
2016-07-25	313	318	313	316	22,700	316
2016-07-22	310	314	310	313	27,400	313
2016-07-21	315	315	311	313	25,300	313
2016-07-20	310	315	310	313	24,400	313
2016-07-19	312	314	311	314	50,000	314
2016-07-15	309	313	309	310	30,300	310
2016-07-14	310	313	307	309	47,100	309
2016-07-13	314	315	311	312	53,900	312
2016-07-12	313	315	311	313	42,700	313
2016-07-11	307	314	307	312	54,700	312
2016-07-08	306	306	302	302	30,200	302
2016-07-07	307	308	304	305	27,000	305
2016-07-06	311	311	305	307	38,800	307
2016-07-05	311	315	311	313	22,000	313
2016-07-04	313	317	311	316	23,200	316
2016-07-01	313	316	311	313	25,800	313
2016-06-30	315	315	312	313	46,600	313
2016-06-29	312	318	310	317	23,800	317
2016-06-28	302	319	302	309	65,700	309
2016-06-27	301	306	299	302	69,900	302
2016-06-24	312	316	296	300	91,700	300
2016-06-23	316	317	301	312	90,700	312
2016-06-22	321	323	315	316	52,100	316
2016-06-21	323	327	320	321	34,600	321
2016-06-20	326	332	325	325	26,800	325
2016-06-17	321	325	317	323	33,400	323
2016-06-16	330	332	306	313	76,500	313
2016-06-15	332	338	329	330	56,100	330
2016-06-14	333	338	330	332	49,500	332
2016-06-13	341	341	334	334	63,000	334
2016-06-10	341	341	339	341	64,400	341
2016-06-09	340	341	337	338	52,200	338
2016-06-08	341	341	338	341	61,700	341
2016-06-07	342	344	340	342	27,400	342
2016-06-06	338	344	337	343	45,300	343
2016-06-03	342	345	337	340	58,900	340
2016-06-02	345	347	344	344	33,000	344
2016-06-01	347	352	347	347	48,300	347
2016-05-31	349	353	349	352	30,000	352
2016-05-30	347	352	347	352	18,300	352
2016-05-27	355	355	343	345	52,700	345
2016-05-26	347	352	347	351	56,600	351
2016-05-25	347	349	346	347	19,000	347
2016-05-24	345	348	343	343	31,100	343
2016-05-23	351	351	342	345	28,700	345
2016-05-20	346	352	345	348	51,100	348
2016-05-19	352	352	346	347	36,000	347
2016-05-18	345	353	340	350	82,600	350
2016-05-17	344	348	341	346	62,300	346
2016-05-16	343	349	342	342	49,400	342
2016-05-13	356	356	344	344	62,200	344
2016-05-12	343	358	339	356	155,500	356
2016-05-11	349	352	346	347	58,800	347
2016-05-10	345	350	338	348	64,700	348
2016-05-09	348	348	342	343	49,600	343
2016-05-06	344	346	338	344	65,100	344
2016-05-02	350	350	340	342	128,700	342
2016-04-28	353	358	350	353	139,700	353
2016-04-27	359	359	351	352	125,200	352
2016-04-26	360	360	354	357	71,400	357
2016-04-25	365	365	357	360	86,000	360
2016-04-22	368	369	363	365	83,700	365
2016-04-21	370	370	366	369	61,300	369
2016-04-20	369	371	366	366	55,800	366
2016-04-19	370	370	365	366	56,300	366
2016-04-18	365	366	360	364	52,100	364
2016-04-15	367	374	366	371	39,600	371
2016-04-14	366	375	362	373	95,900	373
2016-04-13	365	371	362	363	77,300	363
2016-04-12	356	367	354	364	99,000	364
2016-04-11	362	362	353	357	68,100	357
2016-04-08	355	366	353	361	81,800	361
2016-04-07	364	367	360	364	79,900	364
2016-04-06	360	360	352	358	93,100	358
2016-04-05	372	374	362	362	98,100	362
2016-04-04	365	380	365	375	118,500	375
2016-04-01	381	383	363	370	195,100	370
2016-03-31	388	389	384	384	146,300	384
2016-03-30	388	389	383	386	159,300	386
2016-03-29	382	388	377	385	191,200	385
2016-03-28	386	390	382	390	324,900	390
2016-03-25	387	390	384	387	213,900	387
2016-03-24	385	388	381	387	172,500	387
2016-03-23	384	387	379	386	227,800	386
2016-03-22	379	383	376	383	273,500	383
2016-03-18	373	378	370	375	216,000	375
2016-03-17	374	375	371	373	205,200	373
2016-03-16	376	377	370	375	1,385,700	375
2016-03-15	370	375	370	373	218,000	373
2016-03-14	374	374	369	372	285,400	372
2016-03-11	370	372	368	371	156,100	371
2016-03-10	374	374	367	370	255,200	370
2016-03-09	375	376	369	373	502,000	373
2016-03-08	362	378	357	376	791,000	376
2016-03-07	365	369	362	363	144,800	363
2016-03-04	357	365	357	363	277,300	363
2016-03-03	357	361	357	358	234,300	358
2016-03-02	364	364	356	361	439,200	361
2016-03-01	367	367	360	365	236,700	365
2016-02-29	365	373	365	366	401,700	366
2016-02-26	372	385	362	362	945,400	362
2016-02-25	397	412	397	411	18,500	411
2016-02-24	400	404	390	395	44,400	395
2016-02-23	408	408	398	400	19,500	400
2016-02-22	408	411	400	405	21,700	405
2016-02-19	401	412	398	409	29,000	409
2016-02-18	413	413	403	407	9,200	407
2016-02-17	408	410	401	406	15,600	406
2016-02-16	407	413	400	411	22,800	411
2016-02-15	401	417	401	406	38,700	406
2016-02-12	395	419	392	393	59,600	393
2016-02-10	409	428	399	399	31,100	399
2016-02-09	406	428	406	407	23,300	407
2016-02-08	408	426	408	424	10,400	424
2016-02-05	415	421	408	413	12,400	413
2016-02-04	415	423	415	416	12,100	416
2016-02-03	422	422	415	419	20,600	419
2016-02-02	417	425	416	424	21,600	424
2016-02-01	415	419	413	415	23,700	415
2016-01-29	406	413	400	413	18,500	413
2016-01-28	406	408	403	404	16,200	404
2016-01-27	398	406	398	406	14,000	406
2016-01-26	403	403	395	395	14,300	395
2016-01-25	402	405	400	403	9,300	403
2016-01-22	392	403	385	402	25,000	402
2016-01-21	390	392	378	378	48,600	378
2016-01-20	399	403	392	392	38,100	392
2016-01-19	405	406	396	398	24,000	398
2016-01-18	398	408	398	402	26,300	402
2016-01-15	418	421	407	408	24,700	408
2016-01-14	423	423	403	410	56,700	410
2016-01-13	417	429	417	425	16,100	425
2016-01-12	421	425	417	417	41,800	417
2016-01-08	425	435	421	423	32,700	423
2016-01-07	427	432	422	426	24,600	426
2016-01-06	432	432	424	426	34,600	426
2016-01-05	436	436	431	432	13,900	432
2016-01-04	440	448	433	433	21,500	433

分割・併合履歴：なし