9535 広島ガス(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 360 | 362 | 359 | 359 | 12,500 | 359 |
2019-12-27 | 363 | 364 | 361 | 361 | 22,500 | 361 |
2019-12-26 | 356 | 360 | 355 | 360 | 23,500 | 360 |
2019-12-25 | 355 | 356 | 353 | 355 | 26,800 | 355 |
2019-12-24 | 362 | 362 | 358 | 358 | 13,100 | 358 |
2019-12-23 | 365 | 365 | 359 | 362 | 18,400 | 362 |
2019-12-20 | 364 | 365 | 363 | 363 | 10,900 | 363 |
2019-12-19 | 365 | 365 | 362 | 364 | 23,300 | 364 |
2019-12-18 | 365 | 365 | 362 | 365 | 21,900 | 365 |
2019-12-17 | 365 | 365 | 362 | 365 | 22,000 | 365 |
2019-12-16 | 364 | 365 | 362 | 364 | 25,600 | 364 |
2019-12-13 | 363 | 365 | 361 | 361 | 63,000 | 361 |
2019-12-12 | 358 | 360 | 357 | 359 | 14,800 | 359 |
2019-12-11 | 355 | 361 | 354 | 357 | 20,800 | 357 |
2019-12-10 | 356 | 357 | 355 | 355 | 19,500 | 355 |
2019-12-09 | 357 | 357 | 354 | 356 | 12,100 | 356 |
2019-12-06 | 355 | 358 | 353 | 356 | 18,500 | 356 |
2019-12-05 | 356 | 356 | 355 | 355 | 10,100 | 355 |
2019-12-04 | 352 | 357 | 351 | 357 | 15,500 | 357 |
2019-12-03 | 356 | 357 | 353 | 353 | 22,300 | 353 |
2019-12-02 | 360 | 360 | 357 | 359 | 13,900 | 359 |
2019-11-29 | 361 | 361 | 359 | 360 | 9,100 | 360 |
2019-11-28 | 360 | 362 | 359 | 361 | 9,900 | 361 |
2019-11-27 | 362 | 362 | 356 | 361 | 14,600 | 361 |
2019-11-26 | 361 | 363 | 360 | 360 | 16,900 | 360 |
2019-11-25 | 360 | 361 | 359 | 361 | 13,000 | 361 |
2019-11-22 | 355 | 360 | 355 | 358 | 12,800 | 358 |
2019-11-21 | 358 | 359 | 355 | 358 | 10,900 | 358 |
2019-11-20 | 362 | 364 | 357 | 357 | 23,400 | 357 |
2019-11-19 | 364 | 365 | 360 | 363 | 14,600 | 363 |
2019-11-18 | 359 | 365 | 358 | 363 | 11,200 | 363 |
2019-11-15 | 353 | 360 | 353 | 360 | 24,300 | 360 |
2019-11-14 | 361 | 361 | 354 | 354 | 20,400 | 354 |
2019-11-13 | 365 | 365 | 360 | 360 | 13,700 | 360 |
2019-11-12 | 366 | 366 | 361 | 366 | 19,500 | 366 |
2019-11-11 | 365 | 366 | 364 | 366 | 35,900 | 366 |
2019-11-08 | 362 | 365 | 360 | 365 | 45,400 | 365 |
2019-11-07 | 363 | 364 | 360 | 361 | 29,500 | 361 |
2019-11-06 | 363 | 363 | 361 | 363 | 17,400 | 363 |
2019-11-05 | 360 | 363 | 359 | 363 | 29,600 | 363 |
2019-11-01 | 362 | 362 | 358 | 361 | 12,900 | 361 |
2019-10-31 | 363 | 364 | 359 | 363 | 36,100 | 363 |
2019-10-30 | 354 | 365 | 352 | 365 | 101,800 | 365 |
2019-10-29 | 352 | 353 | 350 | 351 | 29,800 | 351 |
2019-10-28 | 352 | 353 | 351 | 351 | 19,900 | 351 |
2019-10-25 | 351 | 352 | 349 | 352 | 13,300 | 352 |
2019-10-24 | 347 | 351 | 347 | 351 | 21,000 | 351 |
2019-10-23 | 348 | 350 | 346 | 348 | 29,100 | 348 |
2019-10-21 | 345 | 349 | 343 | 349 | 13,400 | 349 |
2019-10-18 | 345 | 346 | 343 | 345 | 16,300 | 345 |
2019-10-17 | 344 | 349 | 341 | 343 | 37,200 | 343 |
2019-10-16 | 345 | 346 | 342 | 345 | 28,900 | 345 |
2019-10-15 | 346 | 346 | 342 | 345 | 21,000 | 345 |
2019-10-11 | 341 | 341 | 333 | 341 | 43,600 | 341 |
2019-10-10 | 343 | 343 | 340 | 340 | 12,600 | 340 |
2019-10-09 | 342 | 343 | 341 | 343 | 15,000 | 343 |
2019-10-08 | 343 | 344 | 340 | 342 | 23,800 | 342 |
2019-10-07 | 346 | 346 | 340 | 343 | 19,500 | 343 |
2019-10-04 | 344 | 346 | 343 | 346 | 20,800 | 346 |
2019-10-03 | 341 | 348 | 341 | 348 | 16,200 | 348 |
2019-10-02 | 341 | 350 | 341 | 349 | 30,900 | 349 |
2019-10-01 | 341 | 342 | 331 | 339 | 30,800 | 339 |
2019-09-30 | 348 | 348 | 337 | 337 | 20,900 | 337 |
2019-09-27 | 351 | 351 | 345 | 348 | 25,000 | 348 |
2019-09-26 | 349 | 352 | 347 | 351 | 59,500 | 351 |
2019-09-25 | 345 | 352 | 345 | 351 | 27,500 | 351 |
2019-09-24 | 339 | 361 | 339 | 345 | 50,900 | 345 |
2019-09-20 | 341 | 345 | 338 | 340 | 20,200 | 340 |
2019-09-19 | 341 | 343 | 338 | 342 | 35,400 | 342 |
2019-09-18 | 345 | 345 | 336 | 339 | 27,700 | 339 |
2019-09-17 | 341 | 344 | 333 | 344 | 51,200 | 344 |
2019-09-13 | 336 | 343 | 332 | 340 | 99,800 | 340 |
2019-09-12 | 334 | 336 | 333 | 335 | 46,500 | 335 |
2019-09-11 | 330 | 336 | 330 | 336 | 36,100 | 336 |
2019-09-10 | 329 | 330 | 327 | 330 | 24,500 | 330 |
2019-09-09 | 326 | 329 | 326 | 329 | 20,300 | 329 |
2019-09-06 | 328 | 329 | 327 | 327 | 13,400 | 327 |
2019-09-05 | 329 | 331 | 327 | 329 | 25,500 | 329 |
2019-09-04 | 328 | 329 | 327 | 327 | 13,000 | 327 |
2019-09-03 | 327 | 330 | 327 | 330 | 7,000 | 330 |
2019-09-02 | 328 | 330 | 328 | 328 | 12,800 | 328 |
2019-08-30 | 327 | 333 | 327 | 331 | 31,000 | 331 |
2019-08-29 | 325 | 327 | 324 | 327 | 6,200 | 327 |
2019-08-28 | 323 | 325 | 323 | 325 | 9,600 | 325 |
2019-08-27 | 325 | 326 | 324 | 324 | 10,300 | 324 |
2019-08-26 | 326 | 326 | 324 | 324 | 28,000 | 324 |
2019-08-23 | 327 | 329 | 327 | 327 | 10,600 | 327 |
2019-08-22 | 332 | 332 | 328 | 328 | 13,300 | 328 |
2019-08-21 | 329 | 331 | 329 | 329 | 13,300 | 329 |
2019-08-20 | 330 | 331 | 330 | 331 | 7,300 | 331 |
2019-08-19 | 329 | 330 | 328 | 329 | 15,600 | 329 |
2019-08-16 | 329 | 331 | 329 | 330 | 7,500 | 330 |
2019-08-15 | 330 | 332 | 329 | 332 | 13,500 | 332 |
2019-08-14 | 331 | 335 | 330 | 335 | 20,500 | 335 |
2019-08-13 | 331 | 332 | 330 | 330 | 29,000 | 330 |
2019-08-09 | 334 | 337 | 332 | 334 | 48,600 | 334 |
2019-08-08 | 329 | 333 | 328 | 333 | 34,900 | 333 |
2019-08-07 | 321 | 327 | 320 | 326 | 37,300 | 326 |
2019-08-06 | 325 | 326 | 322 | 323 | 44,100 | 323 |
2019-08-05 | 330 | 331 | 327 | 327 | 32,500 | 327 |
2019-08-02 | 331 | 334 | 330 | 330 | 39,300 | 330 |
2019-08-01 | 334 | 335 | 332 | 335 | 14,000 | 335 |
2019-07-31 | 331 | 335 | 331 | 332 | 21,200 | 332 |
2019-07-30 | 331 | 332 | 330 | 332 | 21,600 | 332 |
2019-07-29 | 331 | 333 | 329 | 331 | 44,900 | 331 |
2019-07-26 | 334 | 335 | 331 | 331 | 21,600 | 331 |
2019-07-25 | 331 | 334 | 331 | 334 | 8,700 | 334 |
2019-07-24 | 333 | 334 | 331 | 333 | 13,400 | 333 |
2019-07-23 | 333 | 334 | 332 | 332 | 8,400 | 332 |
2019-07-22 | 333 | 333 | 332 | 332 | 14,400 | 332 |
2019-07-19 | 331 | 333 | 331 | 333 | 18,600 | 333 |
2019-07-18 | 336 | 336 | 330 | 330 | 41,900 | 330 |
2019-07-17 | 334 | 337 | 333 | 336 | 15,900 | 336 |
2019-07-16 | 337 | 338 | 335 | 335 | 8,900 | 335 |
2019-07-12 | 338 | 338 | 337 | 337 | 7,500 | 337 |
2019-07-11 | 338 | 338 | 336 | 338 | 15,100 | 338 |
2019-07-10 | 340 | 342 | 336 | 336 | 41,100 | 336 |
2019-07-09 | 343 | 343 | 340 | 342 | 23,600 | 342 |
2019-07-08 | 340 | 343 | 340 | 341 | 20,900 | 341 |
2019-07-05 | 340 | 343 | 337 | 342 | 24,500 | 342 |
2019-07-04 | 340 | 340 | 338 | 340 | 11,700 | 340 |
2019-07-03 | 336 | 340 | 336 | 340 | 15,800 | 340 |
2019-07-02 | 335 | 337 | 335 | 336 | 14,100 | 336 |
2019-07-01 | 334 | 334 | 332 | 334 | 22,700 | 334 |
2019-06-28 | 333 | 334 | 331 | 331 | 24,400 | 331 |
2019-06-27 | 335 | 335 | 332 | 334 | 14,500 | 334 |
2019-06-26 | 333 | 334 | 333 | 333 | 10,600 | 333 |
2019-06-25 | 332 | 334 | 332 | 333 | 14,500 | 333 |
2019-06-24 | 333 | 334 | 332 | 332 | 14,500 | 332 |
2019-06-21 | 335 | 335 | 332 | 332 | 16,800 | 332 |
2019-06-20 | 334 | 334 | 332 | 334 | 10,700 | 334 |
2019-06-19 | 333 | 333 | 331 | 332 | 24,200 | 332 |
2019-06-18 | 334 | 334 | 330 | 330 | 28,500 | 330 |
2019-06-17 | 333 | 334 | 332 | 332 | 21,100 | 332 |
2019-06-14 | 334 | 335 | 333 | 333 | 27,900 | 333 |
2019-06-13 | 335 | 336 | 335 | 335 | 17,900 | 335 |
2019-06-12 | 337 | 339 | 336 | 336 | 21,400 | 336 |
2019-06-11 | 338 | 339 | 337 | 339 | 20,500 | 339 |
2019-06-10 | 339 | 342 | 339 | 339 | 19,600 | 339 |
2019-06-07 | 340 | 341 | 338 | 339 | 11,200 | 339 |
2019-06-06 | 338 | 342 | 337 | 339 | 13,000 | 339 |
2019-06-05 | 338 | 339 | 336 | 338 | 15,700 | 338 |
2019-06-04 | 332 | 337 | 332 | 337 | 29,200 | 337 |
2019-06-03 | 333 | 335 | 332 | 333 | 25,200 | 333 |
2019-05-31 | 336 | 337 | 336 | 337 | 17,100 | 337 |
2019-05-30 | 336 | 339 | 336 | 337 | 13,700 | 337 |
2019-05-29 | 340 | 340 | 335 | 338 | 36,900 | 338 |
2019-05-28 | 348 | 348 | 340 | 340 | 23,700 | 340 |
2019-05-27 | 343 | 344 | 342 | 344 | 8,000 | 344 |
2019-05-24 | 340 | 343 | 340 | 342 | 15,200 | 342 |
2019-05-23 | 340 | 341 | 339 | 341 | 9,900 | 341 |
2019-05-22 | 339 | 342 | 339 | 341 | 16,800 | 341 |
2019-05-21 | 339 | 341 | 339 | 339 | 21,500 | 339 |
2019-05-20 | 342 | 343 | 341 | 341 | 10,900 | 341 |
2019-05-17 | 342 | 342 | 339 | 342 | 20,300 | 342 |
2019-05-16 | 335 | 343 | 335 | 343 | 25,200 | 343 |
2019-05-15 | 338 | 338 | 335 | 337 | 16,000 | 337 |
2019-05-14 | 335 | 338 | 334 | 338 | 24,900 | 338 |
2019-05-13 | 341 | 344 | 335 | 335 | 44,300 | 335 |
2019-05-10 | 340 | 344 | 337 | 337 | 56,500 | 337 |
2019-05-09 | 347 | 351 | 341 | 341 | 34,500 | 341 |
2019-05-08 | 348 | 351 | 347 | 348 | 51,500 | 348 |
2019-05-07 | 351 | 353 | 349 | 349 | 37,100 | 349 |
2019-04-26 | 356 | 357 | 355 | 355 | 28,100 | 355 |
2019-04-25 | 355 | 357 | 354 | 356 | 17,400 | 356 |
2019-04-24 | 356 | 357 | 355 | 355 | 20,800 | 355 |
2019-04-23 | 355 | 357 | 355 | 356 | 10,700 | 356 |
2019-04-22 | 356 | 356 | 348 | 353 | 70,400 | 353 |
2019-04-19 | 357 | 357 | 355 | 355 | 3,800 | 355 |
2019-04-18 | 355 | 357 | 355 | 356 | 17,100 | 356 |
2019-04-17 | 356 | 357 | 355 | 356 | 19,400 | 356 |
2019-04-16 | 358 | 359 | 357 | 357 | 9,400 | 357 |
2019-04-15 | 358 | 359 | 356 | 359 | 45,500 | 359 |
2019-04-12 | 355 | 356 | 353 | 356 | 23,000 | 356 |
2019-04-11 | 353 | 355 | 350 | 354 | 16,300 | 354 |
2019-04-10 | 357 | 357 | 349 | 353 | 42,800 | 353 |
2019-04-09 | 357 | 357 | 355 | 357 | 20,400 | 357 |
2019-04-08 | 357 | 357 | 354 | 357 | 36,100 | 357 |
2019-04-05 | 355 | 360 | 355 | 358 | 38,800 | 358 |
2019-04-04 | 355 | 357 | 354 | 355 | 23,300 | 355 |
2019-04-03 | 353 | 355 | 352 | 355 | 25,800 | 355 |
2019-04-02 | 354 | 354 | 352 | 354 | 20,400 | 354 |
2019-04-01 | 351 | 355 | 350 | 354 | 56,600 | 354 |
2019-03-29 | 351 | 351 | 345 | 345 | 31,800 | 345 |
2019-03-28 | 351 | 352 | 345 | 352 | 49,100 | 352 |
2019-03-27 | 356 | 357 | 352 | 355 | 85,600 | 355 |
2019-03-26 | 363 | 363 | 357 | 361 | 288,900 | 361 |
2019-03-25 | 353 | 353 | 350 | 350 | 115,100 | 350 |
2019-03-22 | 356 | 357 | 353 | 357 | 59,900 | 357 |
2019-03-20 | 354 | 355 | 353 | 355 | 63,600 | 355 |
2019-03-19 | 356 | 356 | 353 | 354 | 45,900 | 354 |
2019-03-18 | 354 | 356 | 353 | 356 | 38,700 | 356 |
2019-03-15 | 349 | 354 | 349 | 351 | 64,900 | 351 |
2019-03-14 | 353 | 355 | 351 | 352 | 30,100 | 352 |
2019-03-13 | 354 | 355 | 350 | 350 | 21,000 | 350 |
2019-03-12 | 350 | 355 | 349 | 354 | 40,000 | 354 |
2019-03-11 | 348 | 350 | 348 | 349 | 54,000 | 349 |
2019-03-08 | 347 | 350 | 346 | 349 | 62,900 | 349 |
2019-03-07 | 350 | 352 | 350 | 351 | 41,900 | 351 |
2019-03-06 | 350 | 352 | 350 | 351 | 28,400 | 351 |
2019-03-05 | 351 | 353 | 350 | 352 | 20,100 | 352 |
2019-03-04 | 353 | 353 | 350 | 353 | 31,400 | 353 |
2019-03-01 | 350 | 353 | 349 | 351 | 35,900 | 351 |
2019-02-28 | 356 | 356 | 350 | 350 | 25,500 | 350 |
2019-02-27 | 350 | 358 | 350 | 356 | 38,900 | 356 |
2019-02-26 | 351 | 352 | 350 | 351 | 26,400 | 351 |
2019-02-25 | 348 | 351 | 348 | 351 | 21,800 | 351 |
2019-02-22 | 347 | 352 | 347 | 350 | 12,400 | 350 |
2019-02-21 | 345 | 349 | 345 | 349 | 31,200 | 349 |
2019-02-20 | 344 | 345 | 344 | 345 | 18,100 | 345 |
2019-02-19 | 345 | 345 | 344 | 344 | 10,500 | 344 |
2019-02-18 | 346 | 346 | 343 | 346 | 27,800 | 346 |
2019-02-15 | 341 | 344 | 340 | 343 | 14,700 | 343 |
2019-02-14 | 342 | 346 | 342 | 345 | 22,000 | 345 |
2019-02-13 | 343 | 345 | 340 | 341 | 22,900 | 341 |
2019-02-12 | 340 | 341 | 338 | 340 | 41,300 | 340 |
2019-02-08 | 341 | 343 | 338 | 338 | 31,000 | 338 |
2019-02-07 | 342 | 343 | 341 | 343 | 14,100 | 343 |
2019-02-06 | 345 | 345 | 343 | 344 | 16,500 | 344 |
2019-02-05 | 338 | 344 | 338 | 343 | 33,700 | 343 |
2019-02-04 | 340 | 340 | 336 | 338 | 38,500 | 338 |
2019-02-01 | 338 | 339 | 335 | 335 | 38,100 | 335 |
2019-01-31 | 342 | 342 | 338 | 339 | 27,800 | 339 |
2019-01-30 | 343 | 343 | 340 | 340 | 33,600 | 340 |
2019-01-29 | 343 | 344 | 340 | 343 | 27,000 | 343 |
2019-01-28 | 342 | 343 | 342 | 342 | 29,200 | 342 |
2019-01-25 | 340 | 345 | 340 | 342 | 18,900 | 342 |
2019-01-24 | 338 | 342 | 338 | 341 | 16,400 | 341 |
2019-01-23 | 340 | 341 | 338 | 338 | 25,200 | 338 |
2019-01-22 | 341 | 344 | 340 | 341 | 20,900 | 341 |
2019-01-21 | 341 | 343 | 341 | 341 | 25,900 | 341 |
2019-01-18 | 341 | 341 | 338 | 339 | 24,600 | 339 |
2019-01-17 | 341 | 342 | 339 | 339 | 21,400 | 339 |
2019-01-16 | 345 | 347 | 340 | 340 | 54,500 | 340 |
2019-01-15 | 345 | 346 | 344 | 345 | 24,000 | 345 |
2019-01-11 | 345 | 348 | 344 | 345 | 27,800 | 345 |
2019-01-10 | 346 | 349 | 344 | 348 | 24,600 | 348 |
2019-01-09 | 349 | 351 | 345 | 346 | 23,700 | 346 |
2019-01-08 | 347 | 351 | 347 | 348 | 21,200 | 348 |
2019-01-07 | 354 | 354 | 348 | 349 | 31,100 | 349 |
2019-01-04 | 341 | 346 | 340 | 343 | 29,700 | 343 |
分割・併合履歴 : なし