9535 広島ガス(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 350 | 350 | 336 | 342 | 32,200 | 342 |
2018-12-27 | 330 | 344 | 329 | 344 | 35,200 | 344 |
2018-12-26 | 316 | 330 | 316 | 323 | 39,000 | 323 |
2018-12-25 | 315 | 320 | 315 | 316 | 59,500 | 316 |
2018-12-21 | 334 | 335 | 324 | 327 | 94,000 | 327 |
2018-12-20 | 346 | 347 | 338 | 338 | 41,000 | 338 |
2018-12-19 | 347 | 350 | 345 | 345 | 31,100 | 345 |
2018-12-18 | 350 | 352 | 345 | 347 | 42,900 | 347 |
2018-12-17 | 354 | 354 | 350 | 352 | 17,600 | 352 |
2018-12-14 | 352 | 356 | 352 | 352 | 64,200 | 352 |
2018-12-13 | 354 | 358 | 353 | 354 | 45,000 | 354 |
2018-12-12 | 352 | 356 | 352 | 354 | 34,600 | 354 |
2018-12-11 | 350 | 354 | 350 | 350 | 19,200 | 350 |
2018-12-10 | 357 | 357 | 349 | 351 | 58,700 | 351 |
2018-12-07 | 359 | 361 | 356 | 357 | 31,300 | 357 |
2018-12-06 | 359 | 364 | 359 | 361 | 31,300 | 361 |
2018-12-05 | 361 | 365 | 359 | 361 | 31,100 | 361 |
2018-12-04 | 366 | 366 | 361 | 362 | 19,000 | 362 |
2018-12-03 | 361 | 367 | 361 | 366 | 33,000 | 366 |
2018-11-30 | 361 | 364 | 359 | 361 | 32,400 | 361 |
2018-11-29 | 364 | 364 | 360 | 361 | 41,900 | 361 |
2018-11-28 | 359 | 362 | 358 | 360 | 29,200 | 360 |
2018-11-27 | 355 | 360 | 354 | 359 | 24,200 | 359 |
2018-11-26 | 354 | 357 | 353 | 353 | 29,800 | 353 |
2018-11-22 | 350 | 354 | 350 | 354 | 23,700 | 354 |
2018-11-21 | 348 | 354 | 348 | 353 | 26,400 | 353 |
2018-11-20 | 349 | 353 | 349 | 352 | 21,400 | 352 |
2018-11-19 | 349 | 351 | 347 | 349 | 50,000 | 349 |
2018-11-16 | 348 | 350 | 348 | 349 | 14,900 | 349 |
2018-11-15 | 348 | 351 | 348 | 350 | 25,500 | 350 |
2018-11-14 | 348 | 352 | 348 | 349 | 36,900 | 349 |
2018-11-13 | 350 | 351 | 347 | 348 | 51,900 | 348 |
2018-11-12 | 350 | 353 | 349 | 350 | 38,000 | 350 |
2018-11-09 | 350 | 351 | 348 | 348 | 113,000 | 348 |
2018-11-08 | 353 | 354 | 349 | 350 | 87,600 | 350 |
2018-11-07 | 354 | 354 | 351 | 352 | 37,900 | 352 |
2018-11-06 | 352 | 354 | 351 | 351 | 33,100 | 351 |
2018-11-05 | 352 | 354 | 351 | 351 | 37,600 | 351 |
2018-11-02 | 356 | 357 | 351 | 352 | 54,100 | 352 |
2018-11-01 | 358 | 360 | 355 | 355 | 76,100 | 355 |
2018-10-31 | 355 | 364 | 354 | 362 | 60,000 | 362 |
2018-10-30 | 354 | 358 | 354 | 356 | 66,500 | 356 |
2018-10-29 | 356 | 358 | 354 | 354 | 29,400 | 354 |
2018-10-26 | 358 | 358 | 355 | 356 | 30,400 | 356 |
2018-10-25 | 356 | 358 | 355 | 357 | 52,700 | 357 |
2018-10-24 | 359 | 363 | 358 | 361 | 34,500 | 361 |
2018-10-23 | 365 | 366 | 358 | 359 | 49,500 | 359 |
2018-10-22 | 363 | 368 | 363 | 367 | 26,200 | 367 |
2018-10-19 | 364 | 366 | 362 | 363 | 26,000 | 363 |
2018-10-18 | 367 | 369 | 365 | 366 | 40,500 | 366 |
2018-10-17 | 364 | 368 | 364 | 366 | 19,100 | 366 |
2018-10-16 | 362 | 367 | 361 | 364 | 37,700 | 364 |
2018-10-15 | 370 | 371 | 364 | 364 | 61,100 | 364 |
2018-10-12 | 376 | 376 | 370 | 370 | 66,300 | 370 |
2018-10-11 | 374 | 380 | 374 | 377 | 55,400 | 377 |
2018-10-10 | 379 | 385 | 378 | 383 | 40,200 | 383 |
2018-10-09 | 383 | 383 | 376 | 379 | 35,600 | 379 |
2018-10-05 | 380 | 385 | 380 | 383 | 36,900 | 383 |
2018-10-04 | 381 | 385 | 380 | 384 | 36,400 | 384 |
2018-10-03 | 384 | 385 | 377 | 377 | 29,500 | 377 |
2018-10-02 | 380 | 383 | 379 | 381 | 43,300 | 381 |
2018-10-01 | 381 | 385 | 376 | 377 | 42,800 | 377 |
2018-09-28 | 387 | 387 | 383 | 383 | 37,200 | 383 |
2018-09-27 | 383 | 390 | 378 | 388 | 101,600 | 388 |
2018-09-26 | 379 | 382 | 375 | 381 | 63,200 | 381 |
2018-09-25 | 377 | 383 | 377 | 383 | 84,800 | 383 |
2018-09-21 | 377 | 378 | 374 | 375 | 65,800 | 375 |
2018-09-20 | 374 | 375 | 371 | 375 | 49,900 | 375 |
2018-09-19 | 369 | 374 | 367 | 374 | 67,800 | 374 |
2018-09-18 | 367 | 369 | 362 | 369 | 51,800 | 369 |
2018-09-14 | 367 | 369 | 363 | 364 | 91,100 | 364 |
2018-09-13 | 359 | 366 | 359 | 365 | 38,500 | 365 |
2018-09-12 | 362 | 367 | 357 | 357 | 194,200 | 357 |
2018-09-11 | 382 | 382 | 357 | 361 | 411,400 | 361 |
2018-09-10 | 362 | 420 | 358 | 390 | 413,500 | 390 |
2018-09-07 | 359 | 361 | 359 | 360 | 37,000 | 360 |
2018-09-06 | 360 | 364 | 360 | 360 | 41,500 | 360 |
2018-09-05 | 366 | 366 | 362 | 362 | 28,600 | 362 |
2018-09-04 | 365 | 367 | 363 | 364 | 30,200 | 364 |
2018-09-03 | 370 | 371 | 366 | 366 | 20,500 | 366 |
2018-08-31 | 370 | 371 | 367 | 367 | 22,100 | 367 |
2018-08-30 | 374 | 374 | 368 | 371 | 27,000 | 371 |
2018-08-29 | 377 | 377 | 372 | 373 | 40,900 | 373 |
2018-08-28 | 380 | 384 | 375 | 376 | 52,000 | 376 |
2018-08-27 | 363 | 409 | 361 | 373 | 257,500 | 373 |
2018-08-24 | 361 | 362 | 360 | 361 | 25,500 | 361 |
2018-08-23 | 362 | 364 | 362 | 362 | 13,300 | 362 |
2018-08-22 | 362 | 363 | 361 | 361 | 10,000 | 361 |
2018-08-21 | 363 | 364 | 361 | 361 | 29,000 | 361 |
2018-08-20 | 366 | 366 | 362 | 362 | 21,800 | 362 |
2018-08-17 | 369 | 369 | 364 | 365 | 16,700 | 365 |
2018-08-16 | 363 | 367 | 363 | 366 | 19,800 | 366 |
2018-08-15 | 366 | 368 | 363 | 363 | 19,300 | 363 |
2018-08-14 | 365 | 367 | 361 | 366 | 41,300 | 366 |
2018-08-13 | 371 | 372 | 363 | 364 | 48,700 | 364 |
2018-08-10 | 373 | 375 | 371 | 371 | 23,400 | 371 |
2018-08-09 | 378 | 378 | 372 | 372 | 24,500 | 372 |
2018-08-08 | 379 | 380 | 377 | 377 | 16,000 | 377 |
2018-08-07 | 380 | 380 | 377 | 380 | 21,400 | 380 |
2018-08-06 | 382 | 382 | 376 | 376 | 19,700 | 376 |
2018-08-03 | 383 | 383 | 379 | 381 | 30,500 | 381 |
2018-08-02 | 384 | 384 | 382 | 383 | 39,200 | 383 |
2018-08-01 | 380 | 384 | 380 | 384 | 38,700 | 384 |
2018-07-31 | 379 | 381 | 373 | 380 | 32,600 | 380 |
2018-07-30 | 378 | 382 | 376 | 381 | 22,000 | 381 |
2018-07-27 | 383 | 383 | 376 | 378 | 28,000 | 378 |
2018-07-26 | 378 | 383 | 378 | 381 | 22,500 | 381 |
2018-07-25 | 376 | 377 | 376 | 377 | 7,600 | 377 |
2018-07-24 | 379 | 379 | 375 | 376 | 16,500 | 376 |
2018-07-23 | 378 | 381 | 377 | 378 | 15,900 | 378 |
2018-07-20 | 380 | 380 | 377 | 378 | 10,400 | 378 |
2018-07-19 | 380 | 382 | 378 | 380 | 26,100 | 380 |
2018-07-18 | 376 | 380 | 376 | 379 | 22,400 | 379 |
2018-07-17 | 373 | 376 | 373 | 376 | 18,100 | 376 |
2018-07-13 | 374 | 375 | 372 | 373 | 23,300 | 373 |
2018-07-12 | 372 | 374 | 371 | 373 | 20,900 | 373 |
2018-07-11 | 373 | 374 | 371 | 372 | 37,200 | 372 |
2018-07-10 | 380 | 381 | 373 | 373 | 38,800 | 373 |
2018-07-09 | 379 | 381 | 372 | 380 | 46,700 | 380 |
2018-07-06 | 371 | 379 | 371 | 378 | 47,600 | 378 |
2018-07-05 | 375 | 377 | 371 | 371 | 30,900 | 371 |
2018-07-04 | 374 | 377 | 373 | 376 | 42,200 | 376 |
2018-07-03 | 379 | 379 | 373 | 374 | 43,700 | 374 |
2018-07-02 | 384 | 384 | 376 | 377 | 38,100 | 377 |
2018-06-29 | 384 | 384 | 378 | 382 | 38,200 | 382 |
2018-06-28 | 383 | 385 | 381 | 385 | 26,200 | 385 |
2018-06-27 | 384 | 388 | 380 | 385 | 37,800 | 385 |
2018-06-26 | 379 | 385 | 379 | 384 | 53,400 | 384 |
2018-06-25 | 381 | 387 | 379 | 379 | 34,600 | 379 |
2018-06-22 | 387 | 387 | 382 | 382 | 39,600 | 382 |
2018-06-21 | 392 | 392 | 387 | 387 | 25,600 | 387 |
2018-06-20 | 388 | 394 | 387 | 393 | 41,200 | 393 |
2018-06-19 | 389 | 394 | 388 | 389 | 53,700 | 389 |
2018-06-18 | 389 | 390 | 387 | 388 | 40,500 | 388 |
2018-06-15 | 391 | 391 | 386 | 390 | 20,700 | 390 |
2018-06-14 | 391 | 391 | 387 | 391 | 24,500 | 391 |
2018-06-13 | 384 | 392 | 383 | 392 | 51,300 | 392 |
2018-06-12 | 389 | 389 | 383 | 384 | 31,200 | 384 |
2018-06-11 | 383 | 388 | 383 | 388 | 52,500 | 388 |
2018-06-08 | 379 | 384 | 379 | 383 | 90,700 | 383 |
2018-06-07 | 382 | 383 | 378 | 383 | 35,000 | 383 |
2018-06-06 | 378 | 379 | 374 | 379 | 33,100 | 379 |
2018-06-05 | 380 | 380 | 375 | 379 | 34,100 | 379 |
2018-06-04 | 380 | 384 | 380 | 383 | 33,200 | 383 |
2018-06-01 | 375 | 380 | 373 | 379 | 38,900 | 379 |
2018-05-31 | 377 | 377 | 374 | 376 | 31,100 | 376 |
2018-05-30 | 374 | 378 | 374 | 376 | 27,700 | 376 |
2018-05-29 | 380 | 380 | 377 | 379 | 13,300 | 379 |
2018-05-28 | 380 | 382 | 378 | 378 | 40,100 | 378 |
2018-05-25 | 380 | 380 | 378 | 380 | 15,200 | 380 |
2018-05-24 | 382 | 382 | 379 | 381 | 20,800 | 381 |
2018-05-23 | 381 | 382 | 378 | 382 | 22,800 | 382 |
2018-05-22 | 384 | 385 | 380 | 381 | 32,500 | 381 |
2018-05-21 | 385 | 387 | 381 | 385 | 37,900 | 385 |
2018-05-18 | 383 | 385 | 383 | 384 | 17,000 | 384 |
2018-05-17 | 385 | 386 | 379 | 384 | 48,800 | 384 |
2018-05-16 | 385 | 390 | 383 | 388 | 94,800 | 388 |
2018-05-15 | 383 | 385 | 375 | 384 | 51,200 | 384 |
2018-05-14 | 382 | 385 | 378 | 383 | 53,000 | 383 |
2018-05-11 | 378 | 379 | 374 | 378 | 37,600 | 378 |
2018-05-10 | 380 | 380 | 374 | 377 | 32,500 | 377 |
2018-05-09 | 381 | 381 | 377 | 378 | 44,300 | 378 |
2018-05-08 | 379 | 382 | 378 | 382 | 32,200 | 382 |
2018-05-07 | 378 | 379 | 377 | 379 | 31,100 | 379 |
2018-05-02 | 377 | 377 | 370 | 377 | 53,900 | 377 |
2018-05-01 | 375 | 376 | 370 | 376 | 53,700 | 376 |
2018-04-27 | 384 | 384 | 372 | 375 | 56,400 | 375 |
2018-04-26 | 381 | 383 | 381 | 382 | 36,700 | 382 |
2018-04-25 | 375 | 381 | 373 | 381 | 64,200 | 381 |
2018-04-24 | 373 | 375 | 372 | 375 | 23,800 | 375 |
2018-04-23 | 372 | 374 | 371 | 372 | 16,100 | 372 |
2018-04-20 | 375 | 375 | 371 | 374 | 22,900 | 374 |
2018-04-19 | 371 | 374 | 371 | 374 | 24,800 | 374 |
2018-04-18 | 371 | 371 | 368 | 371 | 31,900 | 371 |
2018-04-17 | 373 | 373 | 367 | 368 | 36,100 | 368 |
2018-04-16 | 371 | 373 | 369 | 373 | 17,600 | 373 |
2018-04-13 | 370 | 371 | 369 | 371 | 32,000 | 371 |
2018-04-12 | 371 | 372 | 370 | 371 | 31,700 | 371 |
2018-04-11 | 372 | 373 | 370 | 371 | 42,200 | 371 |
2018-04-10 | 374 | 375 | 371 | 372 | 41,500 | 372 |
2018-04-09 | 375 | 375 | 370 | 374 | 40,500 | 374 |
2018-04-06 | 379 | 380 | 374 | 375 | 39,400 | 375 |
2018-04-05 | 381 | 381 | 376 | 377 | 38,300 | 377 |
2018-04-04 | 378 | 380 | 375 | 379 | 36,600 | 379 |
2018-04-03 | 374 | 379 | 374 | 375 | 28,500 | 375 |
2018-03-30 | 383 | 383 | 377 | 381 | 39,100 | 381 |
2018-03-29 | 382 | 383 | 374 | 382 | 76,200 | 382 |
2018-03-28 | 366 | 381 | 366 | 380 | 116,600 | 380 |
2018-03-27 | 382 | 389 | 380 | 389 | 184,700 | 389 |
2018-03-26 | 376 | 381 | 371 | 380 | 106,200 | 380 |
2018-03-23 | 381 | 383 | 375 | 376 | 89,100 | 376 |
2018-03-22 | 386 | 386 | 380 | 381 | 66,000 | 381 |
2018-03-20 | 383 | 387 | 380 | 383 | 111,200 | 383 |
2018-03-19 | 391 | 392 | 385 | 387 | 43,800 | 387 |
2018-03-16 | 395 | 396 | 390 | 391 | 73,000 | 391 |
2018-03-15 | 395 | 397 | 392 | 395 | 35,900 | 395 |
2018-03-14 | 400 | 400 | 396 | 397 | 37,800 | 397 |
2018-03-13 | 396 | 400 | 396 | 399 | 33,100 | 399 |
2018-03-12 | 391 | 395 | 390 | 394 | 38,100 | 394 |
2018-03-09 | 399 | 401 | 390 | 390 | 91,800 | 390 |
2018-03-08 | 397 | 399 | 391 | 393 | 51,100 | 393 |
2018-03-07 | 400 | 407 | 397 | 397 | 58,100 | 397 |
2018-03-06 | 398 | 408 | 398 | 403 | 71,100 | 403 |
2018-03-05 | 399 | 401 | 393 | 397 | 47,600 | 397 |
2018-03-02 | 405 | 407 | 400 | 403 | 88,800 | 403 |
2018-03-01 | 415 | 416 | 409 | 410 | 71,900 | 410 |
2018-02-28 | 410 | 418 | 409 | 415 | 90,400 | 415 |
2018-02-27 | 415 | 420 | 409 | 409 | 107,100 | 409 |
2018-02-26 | 409 | 417 | 409 | 415 | 88,600 | 415 |
2018-02-23 | 405 | 410 | 404 | 409 | 74,500 | 409 |
2018-02-22 | 407 | 408 | 401 | 405 | 66,800 | 405 |
2018-02-21 | 395 | 407 | 393 | 406 | 131,700 | 406 |
2018-02-20 | 390 | 397 | 388 | 395 | 71,900 | 395 |
2018-02-19 | 392 | 397 | 389 | 393 | 82,600 | 393 |
2018-02-16 | 377 | 392 | 377 | 392 | 134,500 | 392 |
2018-02-15 | 376 | 383 | 374 | 377 | 53,800 | 377 |
2018-02-14 | 378 | 382 | 374 | 375 | 72,300 | 375 |
2018-02-13 | 369 | 385 | 369 | 379 | 116,000 | 379 |
2018-02-09 | 366 | 368 | 365 | 366 | 77,000 | 366 |
2018-02-08 | 368 | 372 | 367 | 369 | 61,800 | 369 |
2018-02-07 | 375 | 377 | 366 | 366 | 101,200 | 366 |
2018-02-06 | 376 | 376 | 365 | 366 | 137,800 | 366 |
2018-02-05 | 380 | 382 | 378 | 380 | 76,500 | 380 |
2018-02-02 | 380 | 385 | 378 | 382 | 74,500 | 382 |
2018-02-01 | 377 | 383 | 376 | 382 | 45,000 | 382 |
2018-01-31 | 381 | 382 | 376 | 376 | 78,800 | 376 |
2018-01-30 | 383 | 384 | 379 | 379 | 50,700 | 379 |
2018-01-29 | 381 | 384 | 379 | 380 | 55,700 | 380 |
2018-01-26 | 378 | 382 | 378 | 378 | 42,100 | 378 |
2018-01-25 | 378 | 381 | 378 | 378 | 33,500 | 378 |
2018-01-24 | 377 | 382 | 377 | 380 | 41,500 | 380 |
2018-01-23 | 374 | 380 | 374 | 378 | 49,900 | 378 |
2018-01-22 | 376 | 379 | 374 | 377 | 56,800 | 377 |
2018-01-19 | 377 | 379 | 375 | 376 | 46,200 | 376 |
2018-01-18 | 379 | 380 | 377 | 378 | 56,200 | 378 |
2018-01-17 | 377 | 380 | 377 | 379 | 41,000 | 379 |
2018-01-16 | 379 | 380 | 378 | 379 | 34,400 | 379 |
2018-01-15 | 377 | 379 | 377 | 378 | 22,600 | 378 |
2018-01-12 | 379 | 380 | 375 | 375 | 56,300 | 375 |
2018-01-11 | 378 | 380 | 376 | 379 | 48,800 | 379 |
2018-01-10 | 374 | 377 | 374 | 376 | 26,800 | 376 |
2018-01-09 | 373 | 377 | 372 | 373 | 57,600 | 373 |
2018-01-05 | 373 | 373 | 370 | 371 | 26,000 | 371 |
2018-01-04 | 370 | 373 | 370 | 373 | 24,700 | 373 |
分割・併合履歴 : なし