9535 広島ガス(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 385 | 385 | 373 | 375 | 34,800 | 375 |
2020-12-29 | 385 | 385 | 373 | 382 | 41,400 | 382 |
2020-12-28 | 378 | 378 | 371 | 377 | 33,400 | 377 |
2020-12-25 | 369 | 370 | 368 | 370 | 11,600 | 370 |
2020-12-24 | 367 | 371 | 367 | 370 | 18,700 | 370 |
2020-12-23 | 371 | 371 | 367 | 367 | 9,500 | 367 |
2020-12-22 | 373 | 373 | 368 | 370 | 15,800 | 370 |
2020-12-21 | 375 | 375 | 371 | 375 | 17,300 | 375 |
2020-12-18 | 377 | 377 | 371 | 374 | 20,300 | 374 |
2020-12-17 | 369 | 376 | 368 | 376 | 28,000 | 376 |
2020-12-16 | 371 | 372 | 368 | 368 | 15,600 | 368 |
2020-12-15 | 377 | 382 | 367 | 367 | 21,200 | 367 |
2020-12-14 | 376 | 383 | 372 | 376 | 41,800 | 376 |
2020-12-11 | 370 | 377 | 369 | 376 | 43,500 | 376 |
2020-12-10 | 368 | 370 | 367 | 368 | 22,800 | 368 |
2020-12-09 | 370 | 370 | 366 | 368 | 18,700 | 368 |
2020-12-08 | 365 | 369 | 365 | 366 | 22,000 | 366 |
2020-12-07 | 370 | 370 | 365 | 365 | 30,000 | 365 |
2020-12-04 | 370 | 371 | 370 | 370 | 7,400 | 370 |
2020-12-03 | 370 | 376 | 370 | 371 | 22,200 | 371 |
2020-12-02 | 378 | 378 | 368 | 369 | 51,900 | 369 |
2020-12-01 | 379 | 380 | 371 | 371 | 42,900 | 371 |
2020-11-30 | 384 | 385 | 371 | 371 | 32,100 | 371 |
2020-11-27 | 380 | 387 | 378 | 384 | 61,600 | 384 |
2020-11-26 | 369 | 387 | 369 | 380 | 45,600 | 380 |
2020-11-25 | 379 | 380 | 365 | 365 | 40,400 | 365 |
2020-11-24 | 382 | 392 | 376 | 376 | 52,900 | 376 |
2020-11-20 | 382 | 385 | 374 | 374 | 33,600 | 374 |
2020-11-19 | 385 | 389 | 385 | 389 | 16,900 | 389 |
2020-11-18 | 381 | 387 | 380 | 387 | 15,600 | 387 |
2020-11-17 | 391 | 391 | 377 | 381 | 32,400 | 381 |
2020-11-16 | 385 | 391 | 384 | 391 | 51,600 | 391 |
2020-11-13 | 384 | 385 | 375 | 381 | 35,500 | 381 |
2020-11-12 | 386 | 386 | 382 | 385 | 23,700 | 385 |
2020-11-11 | 385 | 387 | 381 | 387 | 50,900 | 387 |
2020-11-10 | 383 | 385 | 379 | 384 | 63,100 | 384 |
2020-11-09 | 370 | 379 | 367 | 379 | 30,200 | 379 |
2020-11-06 | 367 | 378 | 365 | 378 | 35,900 | 378 |
2020-11-05 | 361 | 367 | 361 | 367 | 38,300 | 367 |
2020-11-04 | 364 | 364 | 360 | 361 | 12,800 | 361 |
2020-11-02 | 362 | 362 | 357 | 360 | 21,800 | 360 |
2020-10-30 | 367 | 367 | 360 | 360 | 7,600 | 360 |
2020-10-29 | 361 | 364 | 360 | 364 | 9,000 | 364 |
2020-10-28 | 367 | 367 | 362 | 366 | 14,300 | 366 |
2020-10-27 | 359 | 370 | 355 | 370 | 42,100 | 370 |
2020-10-26 | 356 | 359 | 356 | 356 | 8,700 | 356 |
2020-10-23 | 355 | 358 | 355 | 356 | 14,400 | 356 |
2020-10-22 | 360 | 360 | 356 | 357 | 35,200 | 357 |
2020-10-21 | 363 | 364 | 360 | 361 | 18,800 | 361 |
2020-10-20 | 377 | 377 | 360 | 361 | 57,000 | 361 |
2020-10-19 | 362 | 376 | 360 | 376 | 43,500 | 376 |
2020-10-16 | 365 | 365 | 358 | 358 | 26,700 | 358 |
2020-10-15 | 368 | 369 | 365 | 366 | 13,200 | 366 |
2020-10-14 | 366 | 370 | 366 | 367 | 13,100 | 367 |
2020-10-13 | 366 | 369 | 365 | 367 | 7,700 | 367 |
2020-10-12 | 374 | 375 | 365 | 365 | 17,800 | 365 |
2020-10-09 | 388 | 388 | 373 | 374 | 12,800 | 374 |
2020-10-08 | 390 | 390 | 386 | 388 | 28,400 | 388 |
2020-10-07 | 388 | 391 | 387 | 390 | 30,100 | 390 |
2020-10-06 | 390 | 392 | 387 | 391 | 28,500 | 391 |
2020-10-05 | 384 | 389 | 383 | 389 | 44,300 | 389 |
2020-10-02 | 378 | 385 | 367 | 382 | 63,200 | 382 |
2020-09-30 | 385 | 385 | 377 | 379 | 29,700 | 379 |
2020-09-29 | 378 | 385 | 375 | 385 | 47,600 | 385 |
2020-09-28 | 372 | 380 | 372 | 380 | 94,800 | 380 |
2020-09-25 | 374 | 374 | 369 | 372 | 39,200 | 372 |
2020-09-24 | 372 | 373 | 368 | 373 | 34,900 | 373 |
2020-09-23 | 366 | 372 | 365 | 372 | 28,800 | 372 |
2020-09-18 | 368 | 370 | 367 | 370 | 43,200 | 370 |
2020-09-17 | 367 | 368 | 365 | 368 | 17,700 | 368 |
2020-09-16 | 362 | 367 | 362 | 367 | 34,300 | 367 |
2020-09-15 | 365 | 367 | 364 | 367 | 15,600 | 367 |
2020-09-14 | 365 | 366 | 364 | 366 | 13,900 | 366 |
2020-09-11 | 364 | 365 | 362 | 364 | 45,700 | 364 |
2020-09-10 | 363 | 364 | 362 | 363 | 23,400 | 363 |
2020-09-09 | 358 | 364 | 358 | 361 | 39,700 | 361 |
2020-09-08 | 359 | 364 | 359 | 364 | 30,300 | 364 |
2020-09-07 | 359 | 362 | 358 | 359 | 10,300 | 359 |
2020-09-04 | 357 | 359 | 355 | 355 | 13,300 | 355 |
2020-09-03 | 361 | 362 | 359 | 359 | 11,600 | 359 |
2020-09-02 | 358 | 360 | 356 | 360 | 11,400 | 360 |
2020-09-01 | 358 | 358 | 355 | 357 | 16,200 | 357 |
2020-08-31 | 364 | 364 | 358 | 358 | 12,300 | 358 |
2020-08-28 | 363 | 364 | 360 | 364 | 18,700 | 364 |
2020-08-27 | 364 | 364 | 361 | 363 | 8,000 | 363 |
2020-08-26 | 360 | 362 | 360 | 360 | 9,600 | 360 |
2020-08-25 | 359 | 360 | 357 | 360 | 10,800 | 360 |
2020-08-24 | 358 | 359 | 355 | 355 | 14,200 | 355 |
2020-08-21 | 359 | 359 | 358 | 359 | 2,800 | 359 |
2020-08-20 | 358 | 360 | 356 | 356 | 8,800 | 356 |
2020-08-19 | 362 | 362 | 360 | 360 | 5,300 | 360 |
2020-08-18 | 361 | 364 | 360 | 362 | 12,600 | 362 |
2020-08-17 | 364 | 364 | 360 | 363 | 10,500 | 363 |
2020-08-14 | 364 | 365 | 362 | 362 | 13,200 | 362 |
2020-08-13 | 365 | 365 | 360 | 363 | 34,200 | 363 |
2020-08-12 | 359 | 365 | 358 | 365 | 28,800 | 365 |
2020-08-11 | 352 | 357 | 352 | 357 | 31,000 | 357 |
2020-08-07 | 355 | 356 | 352 | 354 | 28,300 | 354 |
2020-08-06 | 353 | 355 | 352 | 352 | 7,200 | 352 |
2020-08-05 | 354 | 355 | 352 | 354 | 21,600 | 354 |
2020-08-04 | 357 | 358 | 351 | 358 | 28,800 | 358 |
2020-08-03 | 354 | 356 | 352 | 356 | 20,200 | 356 |
2020-07-31 | 360 | 360 | 352 | 353 | 18,100 | 353 |
2020-07-30 | 360 | 365 | 355 | 365 | 39,500 | 365 |
2020-07-29 | 363 | 363 | 360 | 360 | 8,100 | 360 |
2020-07-28 | 362 | 364 | 357 | 363 | 15,200 | 363 |
2020-07-27 | 356 | 362 | 353 | 362 | 28,800 | 362 |
2020-07-22 | 360 | 360 | 356 | 356 | 11,400 | 356 |
2020-07-21 | 365 | 365 | 360 | 362 | 15,200 | 362 |
2020-07-20 | 364 | 365 | 363 | 365 | 6,300 | 365 |
2020-07-17 | 363 | 364 | 359 | 362 | 9,200 | 362 |
2020-07-16 | 364 | 364 | 360 | 360 | 10,000 | 360 |
2020-07-15 | 360 | 363 | 360 | 363 | 18,400 | 363 |
2020-07-14 | 358 | 360 | 358 | 360 | 17,100 | 360 |
2020-07-13 | 354 | 358 | 354 | 357 | 33,200 | 357 |
2020-07-10 | 355 | 356 | 351 | 351 | 28,000 | 351 |
2020-07-09 | 353 | 356 | 352 | 356 | 10,600 | 356 |
2020-07-08 | 352 | 358 | 352 | 352 | 34,400 | 352 |
2020-07-07 | 357 | 359 | 356 | 359 | 11,300 | 359 |
2020-07-06 | 360 | 360 | 354 | 355 | 24,200 | 355 |
2020-07-03 | 355 | 359 | 354 | 359 | 12,800 | 359 |
2020-07-02 | 355 | 356 | 352 | 352 | 18,300 | 352 |
2020-07-01 | 362 | 364 | 351 | 351 | 20,100 | 351 |
2020-06-30 | 367 | 367 | 359 | 361 | 18,300 | 361 |
2020-06-29 | 364 | 369 | 360 | 363 | 38,800 | 363 |
2020-06-26 | 358 | 364 | 357 | 364 | 22,900 | 364 |
2020-06-25 | 353 | 359 | 353 | 356 | 13,800 | 356 |
2020-06-24 | 359 | 359 | 355 | 355 | 3,200 | 355 |
2020-06-23 | 358 | 360 | 357 | 359 | 19,700 | 359 |
2020-06-22 | 356 | 358 | 354 | 357 | 8,500 | 357 |
2020-06-19 | 356 | 357 | 355 | 357 | 16,000 | 357 |
2020-06-18 | 356 | 356 | 353 | 356 | 14,900 | 356 |
2020-06-17 | 354 | 358 | 354 | 356 | 13,100 | 356 |
2020-06-16 | 353 | 355 | 350 | 355 | 24,700 | 355 |
2020-06-15 | 352 | 353 | 348 | 348 | 19,600 | 348 |
2020-06-12 | 352 | 356 | 352 | 352 | 28,700 | 352 |
2020-06-11 | 356 | 357 | 353 | 354 | 20,700 | 354 |
2020-06-10 | 357 | 358 | 355 | 358 | 26,900 | 358 |
2020-06-09 | 359 | 359 | 355 | 357 | 17,000 | 357 |
2020-06-08 | 358 | 358 | 353 | 358 | 22,800 | 358 |
2020-06-05 | 357 | 358 | 342 | 354 | 49,800 | 354 |
2020-06-04 | 359 | 359 | 354 | 357 | 17,000 | 357 |
2020-06-03 | 358 | 358 | 353 | 357 | 24,300 | 357 |
2020-06-02 | 350 | 355 | 350 | 355 | 34,900 | 355 |
2020-06-01 | 359 | 359 | 349 | 349 | 51,500 | 349 |
2020-05-29 | 360 | 364 | 359 | 360 | 36,600 | 360 |
2020-05-28 | 360 | 360 | 355 | 360 | 48,500 | 360 |
2020-05-27 | 356 | 359 | 354 | 359 | 27,800 | 359 |
2020-05-26 | 355 | 358 | 352 | 358 | 32,500 | 358 |
2020-05-25 | 353 | 354 | 353 | 354 | 7,400 | 354 |
2020-05-22 | 353 | 354 | 350 | 352 | 8,000 | 352 |
2020-05-21 | 353 | 354 | 351 | 353 | 11,300 | 353 |
2020-05-20 | 355 | 358 | 352 | 352 | 26,900 | 352 |
2020-05-19 | 360 | 360 | 350 | 357 | 34,800 | 357 |
2020-05-18 | 359 | 360 | 351 | 355 | 16,900 | 355 |
2020-05-15 | 354 | 360 | 347 | 359 | 32,100 | 359 |
2020-05-14 | 354 | 354 | 351 | 353 | 20,900 | 353 |
2020-05-13 | 354 | 358 | 353 | 355 | 32,800 | 355 |
2020-05-12 | 360 | 360 | 356 | 357 | 11,100 | 357 |
2020-05-11 | 357 | 359 | 356 | 359 | 10,600 | 359 |
2020-05-08 | 350 | 357 | 350 | 355 | 25,900 | 355 |
2020-05-07 | 351 | 359 | 350 | 350 | 27,200 | 350 |
2020-05-01 | 359 | 362 | 349 | 351 | 40,800 | 351 |
2020-04-30 | 369 | 369 | 360 | 360 | 31,600 | 360 |
2020-04-28 | 365 | 369 | 355 | 369 | 55,900 | 369 |
2020-04-27 | 360 | 365 | 358 | 365 | 70,600 | 365 |
2020-04-24 | 358 | 360 | 353 | 360 | 52,900 | 360 |
2020-04-23 | 359 | 360 | 354 | 360 | 30,600 | 360 |
2020-04-22 | 349 | 360 | 346 | 358 | 60,800 | 358 |
2020-04-21 | 340 | 351 | 337 | 351 | 28,900 | 351 |
2020-04-20 | 345 | 348 | 340 | 341 | 20,600 | 341 |
2020-04-17 | 354 | 358 | 344 | 344 | 38,700 | 344 |
2020-04-16 | 341 | 355 | 341 | 355 | 26,900 | 355 |
2020-04-15 | 349 | 349 | 341 | 341 | 27,400 | 341 |
2020-04-14 | 348 | 351 | 346 | 349 | 20,100 | 349 |
2020-04-13 | 350 | 354 | 347 | 348 | 10,100 | 348 |
2020-04-10 | 354 | 356 | 344 | 354 | 35,700 | 354 |
2020-04-09 | 350 | 354 | 345 | 354 | 29,600 | 354 |
2020-04-08 | 338 | 356 | 337 | 354 | 69,300 | 354 |
2020-04-07 | 333 | 338 | 325 | 337 | 33,900 | 337 |
2020-04-06 | 322 | 330 | 315 | 330 | 57,300 | 330 |
2020-04-03 | 326 | 330 | 318 | 319 | 33,800 | 319 |
2020-04-02 | 333 | 335 | 325 | 330 | 44,200 | 330 |
2020-04-01 | 357 | 357 | 336 | 336 | 67,400 | 336 |
2020-03-31 | 362 | 365 | 353 | 358 | 77,800 | 358 |
2020-03-30 | 365 | 370 | 360 | 370 | 142,200 | 370 |
2020-03-27 | 364 | 372 | 362 | 372 | 342,700 | 372 |
2020-03-26 | 358 | 364 | 354 | 364 | 116,300 | 364 |
2020-03-25 | 355 | 359 | 343 | 359 | 91,400 | 359 |
2020-03-24 | 351 | 351 | 333 | 344 | 78,600 | 344 |
2020-03-23 | 337 | 352 | 337 | 346 | 150,800 | 346 |
2020-03-19 | 334 | 344 | 331 | 338 | 113,000 | 338 |
2020-03-18 | 335 | 335 | 327 | 328 | 75,100 | 328 |
2020-03-17 | 305 | 339 | 302 | 337 | 91,200 | 337 |
2020-03-16 | 310 | 321 | 307 | 311 | 81,200 | 311 |
2020-03-13 | 305 | 313 | 302 | 310 | 113,000 | 310 |
2020-03-12 | 325 | 325 | 317 | 317 | 67,600 | 317 |
2020-03-11 | 325 | 327 | 324 | 326 | 36,400 | 326 |
2020-03-10 | 311 | 328 | 311 | 325 | 52,900 | 325 |
2020-03-09 | 315 | 320 | 315 | 315 | 45,200 | 315 |
2020-03-06 | 318 | 322 | 318 | 318 | 97,500 | 318 |
2020-03-05 | 321 | 324 | 320 | 320 | 73,800 | 320 |
2020-03-04 | 320 | 326 | 320 | 321 | 45,000 | 321 |
2020-03-03 | 327 | 331 | 321 | 321 | 57,900 | 321 |
2020-03-02 | 322 | 329 | 322 | 324 | 53,200 | 324 |
2020-02-28 | 328 | 332 | 324 | 324 | 75,300 | 324 |
2020-02-27 | 333 | 337 | 333 | 333 | 50,700 | 333 |
2020-02-26 | 334 | 335 | 333 | 334 | 49,200 | 334 |
2020-02-25 | 338 | 338 | 335 | 335 | 63,800 | 335 |
2020-02-21 | 340 | 344 | 340 | 344 | 21,700 | 344 |
2020-02-20 | 342 | 344 | 339 | 339 | 21,900 | 339 |
2020-02-19 | 345 | 347 | 338 | 342 | 68,600 | 342 |
2020-02-18 | 354 | 354 | 342 | 342 | 69,500 | 342 |
2020-02-17 | 353 | 356 | 353 | 353 | 14,500 | 353 |
2020-02-14 | 353 | 356 | 353 | 354 | 16,700 | 354 |
2020-02-13 | 356 | 356 | 354 | 354 | 11,400 | 354 |
2020-02-12 | 358 | 360 | 357 | 357 | 11,300 | 357 |
2020-02-10 | 358 | 362 | 358 | 359 | 26,000 | 359 |
2020-02-07 | 361 | 364 | 359 | 361 | 19,700 | 361 |
2020-02-06 | 356 | 362 | 356 | 362 | 36,000 | 362 |
2020-02-05 | 353 | 358 | 353 | 358 | 17,200 | 358 |
2020-02-04 | 354 | 356 | 353 | 355 | 14,400 | 355 |
2020-02-03 | 350 | 354 | 350 | 353 | 9,900 | 353 |
2020-01-31 | 350 | 356 | 350 | 355 | 16,700 | 355 |
2020-01-30 | 352 | 355 | 350 | 352 | 25,600 | 352 |
2020-01-29 | 349 | 351 | 349 | 349 | 16,600 | 349 |
2020-01-28 | 350 | 353 | 349 | 350 | 29,000 | 350 |
2020-01-27 | 352 | 354 | 350 | 350 | 33,600 | 350 |
2020-01-24 | 354 | 355 | 352 | 352 | 15,700 | 352 |
2020-01-23 | 355 | 356 | 354 | 355 | 12,600 | 355 |
2020-01-22 | 359 | 361 | 356 | 356 | 19,000 | 356 |
2020-01-21 | 355 | 360 | 355 | 358 | 16,400 | 358 |
2020-01-20 | 354 | 358 | 353 | 354 | 14,600 | 354 |
2020-01-17 | 356 | 356 | 351 | 352 | 24,000 | 352 |
2020-01-16 | 356 | 357 | 354 | 354 | 15,400 | 354 |
2020-01-15 | 358 | 359 | 356 | 356 | 12,200 | 356 |
2020-01-14 | 356 | 358 | 356 | 357 | 13,000 | 357 |
2020-01-10 | 361 | 361 | 350 | 353 | 52,700 | 353 |
2020-01-09 | 360 | 362 | 359 | 360 | 16,900 | 360 |
2020-01-08 | 363 | 363 | 354 | 355 | 39,800 | 355 |
2020-01-07 | 359 | 364 | 359 | 364 | 41,600 | 364 |
2020-01-06 | 356 | 358 | 356 | 357 | 22,300 | 357 |
分割・併合履歴 : なし