9535 広島ガス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	370	371	369	370	23,500	370
2017-12-28	373	373	368	371	20,500	371
2017-12-27	370	372	366	370	56,900	370
2017-12-26	370	370	367	368	41,400	368
2017-12-25	371	371	367	369	29,600	369
2017-12-22	369	370	368	370	41,900	370
2017-12-21	365	370	365	369	30,300	369
2017-12-20	366	367	365	365	20,900	365
2017-12-19	367	367	365	365	23,900	365
2017-12-18	370	370	366	366	41,000	366
2017-12-15	369	369	366	368	33,000	368
2017-12-14	369	370	368	369	31,800	369
2017-12-13	365	369	365	369	43,300	369
2017-12-12	368	370	366	368	38,900	368
2017-12-11	367	369	365	368	41,300	368
2017-12-08	360	367	360	367	77,800	367
2017-12-07	366	367	365	365	36,800	365
2017-12-06	366	367	364	365	49,200	365
2017-12-05	361	366	361	366	31,100	366
2017-12-04	368	368	363	363	30,500	363
2017-12-01	369	369	362	365	52,800	365
2017-11-30	369	369	365	366	70,700	366
2017-11-29	365	366	363	365	54,000	365
2017-11-28	364	364	361	362	29,600	362
2017-11-27	360	362	358	362	50,600	362
2017-11-24	357	359	356	358	32,300	358
2017-11-22	358	359	355	357	45,600	357
2017-11-21	354	357	354	355	29,700	355
2017-11-20	354	355	353	353	42,800	353
2017-11-17	354	355	351	352	63,500	352
2017-11-16	351	354	350	352	65,200	352
2017-11-15	357	357	350	350	124,200	350
2017-11-13	365	365	362	363	48,900	363
2017-11-10	364	368	363	366	80,600	366
2017-11-09	367	368	362	364	64,000	364
2017-11-08	368	368	364	367	34,200	367
2017-11-07	363	368	362	368	52,300	368
2017-11-06	367	368	364	366	59,000	366
2017-11-02	365	367	363	366	49,300	366
2017-11-01	366	366	362	363	67,100	363
2017-10-31	364	366	361	365	35,500	365
2017-10-30	367	367	360	362	94,000	362
2017-10-27	364	366	362	363	44,800	363
2017-10-26	363	364	362	362	25,000	362
2017-10-25	363	365	361	363	47,200	363
2017-10-24	361	364	361	362	53,800	362
2017-10-23	362	363	359	361	59,300	361
2017-10-20	360	361	359	359	42,900	359
2017-10-19	359	360	357	357	40,800	357
2017-10-18	362	362	358	360	30,700	360
2017-10-17	362	362	359	361	40,600	361
2017-10-16	357	361	357	360	69,000	360
2017-10-13	356	360	356	357	82,600	357
2017-10-12	359	359	356	357	46,400	357
2017-10-11	360	360	356	358	36,000	358
2017-10-10	357	359	356	358	35,300	358
2017-10-06	358	358	354	356	45,600	356
2017-10-05	359	359	356	359	26,600	359
2017-10-04	356	358	356	358	26,000	358
2017-10-03	357	359	355	356	45,900	356
2017-10-02	358	358	355	356	21,400	356
2017-09-29	356	358	354	356	40,300	356
2017-09-28	355	358	354	358	39,100	358
2017-09-27	356	358	354	358	30,900	358
2017-09-26	359	362	358	362	82,400	362
2017-09-25	354	359	353	359	48,800	359
2017-09-22	353	355	352	353	26,800	353
2017-09-21	358	359	352	355	51,300	355
2017-09-20	353	357	352	357	63,800	357
2017-09-19	351	355	351	354	38,700	354
2017-09-15	352	353	350	351	41,800	351
2017-09-14	351	353	350	351	36,900	351
2017-09-13	351	352	349	351	18,500	351
2017-09-12	350	351	348	348	84,000	348
2017-09-11	352	353	347	349	88,200	349
2017-09-08	352	354	351	351	71,500	351
2017-09-07	354	356	353	353	26,400	353
2017-09-06	353	355	352	353	25,300	353
2017-09-05	355	356	353	353	34,900	353
2017-09-04	360	360	354	355	55,400	355
2017-09-01	363	363	360	360	3,700	360
2017-08-31	360	362	359	361	16,000	361
2017-08-30	357	364	355	361	50,000	361
2017-08-29	358	359	356	357	24,200	357
2017-08-28	360	360	356	358	17,900	358
2017-08-25	355	360	355	359	23,200	359
2017-08-24	354	357	354	354	28,000	354
2017-08-23	359	359	354	354	39,900	354
2017-08-22	356	359	356	357	23,800	357
2017-08-21	357	359	357	359	9,200	359
2017-08-18	355	358	355	357	19,700	357
2017-08-17	356	359	356	358	18,600	358
2017-08-16	355	358	355	356	31,000	356
2017-08-15	357	359	356	356	19,600	356
2017-08-14	358	359	355	356	40,300	356
2017-08-10	359	360	356	358	21,900	358
2017-08-09	360	360	357	359	26,100	359
2017-08-08	358	363	358	363	25,500	363
2017-08-07	359	362	358	361	34,300	361
2017-08-04	359	359	355	358	24,000	358
2017-08-03	355	358	355	358	29,100	358
2017-08-02	358	358	354	355	19,800	355
2017-08-01	355	357	353	357	29,400	357
2017-07-31	354	355	352	354	21,600	354
2017-07-28	357	357	354	356	40,600	356
2017-07-27	357	359	357	357	25,100	357
2017-07-26	356	358	356	357	19,900	357
2017-07-25	358	359	355	356	28,800	356
2017-07-24	357	357	355	356	35,000	356
2017-07-21	356	357	355	356	22,400	356
2017-07-20	355	356	354	356	13,900	356
2017-07-19	353	355	352	352	22,200	352
2017-07-18	353	355	353	353	21,100	353
2017-07-14	354	356	352	353	19,700	353
2017-07-13	357	357	352	354	17,000	354
2017-07-12	353	359	352	354	24,500	354
2017-07-11	352	357	351	355	47,000	355
2017-07-10	357	357	350	351	54,400	351
2017-07-07	351	353	350	350	38,300	350
2017-07-06	351	352	351	351	27,300	351
2017-07-05	351	353	351	351	25,900	351
2017-07-04	353	356	351	351	53,500	351
2017-07-03	354	354	351	351	41,400	351
2017-06-30	354	356	352	354	27,700	354
2017-06-29	354	355	353	354	14,700	354
2017-06-28	352	354	350	353	29,200	353
2017-06-27	354	355	351	354	22,800	354
2017-06-26	354	356	352	355	30,400	355
2017-06-23	355	356	354	354	18,400	354
2017-06-22	356	360	353	355	29,300	355
2017-06-21	359	361	356	357	27,500	357
2017-06-20	361	362	359	360	34,500	360
2017-06-19	360	362	358	360	32,700	360
2017-06-16	352	364	352	359	87,400	359
2017-06-15	354	354	351	351	33,200	351
2017-06-14	353	355	352	354	32,400	354
2017-06-13	354	356	353	353	29,900	353
2017-06-12	350	353	350	352	21,000	352
2017-06-09	348	353	348	350	52,700	350
2017-06-08	352	352	348	349	37,000	349
2017-06-07	350	353	349	351	75,200	351
2017-06-06	354	355	351	352	27,800	352
2017-06-05	353	354	350	352	37,500	352
2017-06-02	352	355	350	355	78,400	355
2017-06-01	350	352	348	350	43,200	350
2017-05-31	352	353	348	349	42,800	349
2017-05-30	351	354	351	354	8,300	354
2017-05-29	352	353	350	351	17,200	351
2017-05-26	356	356	351	351	24,400	351
2017-05-25	355	358	351	356	31,200	356
2017-05-24	353	356	351	356	35,600	356
2017-05-23	350	352	349	351	19,900	351
2017-05-22	350	352	348	350	27,500	350
2017-05-19	350	350	346	350	31,300	350
2017-05-18	348	351	347	350	24,300	350
2017-05-17	350	350	345	349	64,500	349
2017-05-16	354	354	348	350	42,400	350
2017-05-15	359	360	348	351	100,100	351
2017-05-12	364	364	360	363	32,200	363
2017-05-11	363	363	360	362	29,600	362
2017-05-10	361	363	360	362	33,200	362
2017-05-09	360	361	358	360	29,900	360
2017-05-08	358	360	357	360	50,600	360
2017-05-02	352	357	351	356	39,500	356
2017-05-01	355	355	350	351	35,800	351
2017-04-28	359	361	353	354	32,400	354
2017-04-27	355	360	355	359	35,500	359
2017-04-26	360	360	355	357	31,900	357
2017-04-25	359	361	358	359	28,500	359
2017-04-24	355	361	353	359	42,000	359
2017-04-21	346	352	346	350	32,600	350
2017-04-20	347	350	346	347	19,800	347
2017-04-19	348	353	347	347	41,200	347
2017-04-18	350	350	347	349	16,800	349
2017-04-17	342	347	342	347	30,200	347
2017-04-14	346	348	342	342	34,900	342
2017-04-13	347	350	345	348	26,000	348
2017-04-12	349	349	346	347	34,600	347
2017-04-11	352	352	349	349	29,200	349
2017-04-10	349	352	348	350	24,500	350
2017-04-07	353	354	347	348	52,000	348
2017-04-06	360	360	352	353	33,600	353
2017-04-05	362	367	360	360	47,700	360
2017-04-04	367	368	362	365	51,600	365
2017-04-03	364	368	362	364	58,400	364
2017-03-31	365	370	364	364	54,300	364
2017-03-30	370	370	364	365	63,200	365
2017-03-29	374	374	367	371	118,800	371
2017-03-28	378	384	377	384	202,300	384
2017-03-27	379	379	376	377	68,000	377
2017-03-24	374	382	372	379	104,800	379
2017-03-23	372	375	372	374	50,200	374
2017-03-22	370	377	367	372	93,000	372
2017-03-21	365	369	365	369	47,600	369
2017-03-17	367	367	363	365	91,600	365
2017-03-16	366	369	365	367	82,600	367
2017-03-15	368	369	366	366	60,300	366
2017-03-14	368	370	368	369	68,700	369
2017-03-13	368	369	367	368	45,700	368
2017-03-10	368	370	367	368	91,300	368
2017-03-09	368	368	365	366	55,600	366
2017-03-08	368	370	366	366	67,800	366
2017-03-07	369	370	368	369	33,000	369
2017-03-06	370	370	368	368	38,400	368
2017-03-03	370	373	368	369	79,300	369
2017-03-02	374	374	369	370	75,800	370
2017-03-01	371	374	370	371	34,300	371
2017-02-28	370	374	370	371	29,000	371
2017-02-27	370	373	370	371	43,700	371
2017-02-24	370	372	370	371	29,400	371
2017-02-23	372	373	371	372	23,200	372
2017-02-22	374	374	370	371	36,500	371
2017-02-21	370	373	370	373	18,800	373
2017-02-20	373	373	371	372	14,800	372
2017-02-17	371	373	370	370	25,700	370
2017-02-16	371	375	370	370	17,800	370
2017-02-15	370	373	369	370	36,700	370
2017-02-14	370	373	370	370	23,900	370
2017-02-13	370	370	368	370	30,900	370
2017-02-10	368	372	366	371	35,700	371
2017-02-09	365	367	364	365	22,800	365
2017-02-08	363	366	363	364	20,200	364
2017-02-07	362	366	362	362	25,100	362
2017-02-06	366	366	361	362	27,900	362
2017-02-03	366	366	361	363	28,400	363
2017-02-02	367	367	364	365	21,700	365
2017-02-01	366	367	364	366	38,200	366
2017-01-31	369	369	366	367	24,200	367
2017-01-30	368	371	368	371	26,200	371
2017-01-27	374	374	369	371	38,400	371
2017-01-26	365	370	365	370	21,900	370
2017-01-25	367	369	362	363	55,500	363
2017-01-24	370	370	365	367	31,600	367
2017-01-23	372	373	368	369	31,000	369
2017-01-20	373	374	370	372	25,900	372
2017-01-19	370	374	368	374	41,100	374
2017-01-18	369	369	352	366	96,000	366
2017-01-17	372	373	367	367	39,800	367
2017-01-16	376	376	371	372	31,300	372
2017-01-13	374	379	374	376	42,400	376
2017-01-12	377	378	373	375	61,000	375
2017-01-11	378	378	375	378	46,000	378
2017-01-10	380	380	375	378	66,100	378
2017-01-06	377	380	375	379	41,100	379
2017-01-05	382	382	375	378	48,700	378
2017-01-04	374	380	373	379	49,100	379

分割・併合履歴：なし