9535 広島ガス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	372	373	368	368	10,100	368
2021-12-29	374	374	369	374	61,800	374
2021-12-28	368	368	363	368	43,500	368
2021-12-27	363	363	358	361	37,100	361
2021-12-24	357	359	355	356	20,600	356
2021-12-23	362	363	355	356	35,800	356
2021-12-22	364	364	359	359	17,100	359
2021-12-21	364	364	357	363	32,900	363
2021-12-20	367	368	361	361	23,900	361
2021-12-17	367	369	367	368	22,200	368
2021-12-16	367	368	366	368	26,400	368
2021-12-15	366	367	365	365	23,100	365
2021-12-14	364	366	364	366	22,700	366
2021-12-13	365	365	362	365	16,900	365
2021-12-10	367	367	360	363	47,900	363
2021-12-09	365	367	364	364	17,500	364
2021-12-08	366	368	365	368	19,800	368
2021-12-07	366	368	365	368	34,800	368
2021-12-06	363	367	363	363	25,800	363
2021-12-03	353	365	352	363	39,700	363
2021-12-02	354	360	354	354	51,100	354
2021-12-01	358	358	353	356	25,600	356
2021-11-30	358	358	351	351	51,900	351
2021-11-29	362	362	354	354	70,300	354
2021-11-26	359	360	357	358	53,500	358
2021-11-25	360	362	359	359	46,000	359
2021-11-24	364	364	360	360	22,400	360
2021-11-22	360	363	360	363	15,500	363
2021-11-19	361	362	360	360	25,700	360
2021-11-18	363	364	361	361	22,300	361
2021-11-17	364	365	360	360	59,900	360
2021-11-16	366	367	364	364	19,200	364
2021-11-15	367	368	364	364	30,600	364
2021-11-12	363	368	363	367	20,100	367
2021-11-11	367	367	363	363	22,500	363
2021-11-10	365	367	364	367	23,200	367
2021-11-09	370	370	363	364	63,700	364
2021-11-08	373	373	369	369	21,500	369
2021-11-05	376	376	372	372	19,900	372
2021-11-04	378	380	376	376	23,900	376
2021-11-02	376	383	376	376	30,200	376
2021-11-01	377	381	376	381	44,100	381
2021-10-29	376	376	372	374	44,500	374
2021-10-28	370	378	366	378	285,500	378
2021-10-27	373	373	368	368	40,100	368
2021-10-26	368	372	368	371	48,200	371
2021-10-25	370	371	368	368	35,400	368
2021-10-22	368	370	368	370	33,200	370
2021-10-21	371	371	368	368	43,500	368
2021-10-20	370	372	370	370	19,000	370
2021-10-19	371	372	370	372	19,600	372
2021-10-18	371	372	369	372	38,700	372
2021-10-15	370	373	369	372	49,200	372
2021-10-14	369	371	368	369	24,700	369
2021-10-13	373	373	369	369	38,600	369
2021-10-12	368	373	367	373	45,300	373
2021-10-11	367	374	367	368	85,000	368
2021-10-08	372	372	366	366	105,400	366
2021-10-07	375	375	372	374	23,500	374
2021-10-06	382	384	371	372	84,400	372
2021-10-05	377	383	373	377	50,800	377
2021-10-04	379	385	379	382	25,200	382
2021-10-01	387	387	375	375	39,800	375
2021-09-30	395	395	388	388	23,800	388
2021-09-29	390	393	386	393	47,200	393
2021-09-28	403	403	392	400	57,800	400
2021-09-27	413	413	395	399	84,800	399
2021-09-24	399	413	396	413	55,600	413
2021-09-22	398	398	392	392	18,600	392
2021-09-21	401	404	397	400	28,600	400
2021-09-17	405	409	398	409	45,000	409
2021-09-16	404	404	393	400	43,600	400
2021-09-15	407	407	395	407	32,800	407
2021-09-14	392	412	390	412	76,500	412
2021-09-13	388	392	384	392	33,400	392
2021-09-10	382	390	381	390	66,200	390
2021-09-09	383	386	379	382	49,200	382
2021-09-08	382	384	378	384	41,800	384
2021-09-07	381	382	377	382	44,800	382
2021-09-06	380	381	378	381	25,700	381
2021-09-03	375	381	375	381	43,500	381
2021-09-02	376	378	375	375	15,300	375
2021-09-01	377	379	376	378	12,400	378
2021-08-31	379	379	376	376	18,700	376
2021-08-30	376	378	374	378	33,100	378
2021-08-27	373	374	372	374	11,000	374
2021-08-26	373	374	372	372	16,400	372
2021-08-25	372	374	371	373	9,000	373
2021-08-24	372	374	371	373	15,400	373
2021-08-23	372	374	371	373	24,800	373
2021-08-20	370	372	370	371	28,400	371
2021-08-19	371	372	370	370	9,700	370
2021-08-18	373	373	371	371	9,900	371
2021-08-17	373	374	371	371	11,300	371
2021-08-16	374	374	372	372	14,400	372
2021-08-13	372	375	372	375	13,200	375
2021-08-12	376	376	372	372	25,200	372
2021-08-11	373	374	372	374	16,900	374
2021-08-10	373	374	370	370	22,600	370
2021-08-06	371	373	370	370	6,300	370
2021-08-05	371	375	370	371	11,600	371
2021-08-04	371	374	371	371	12,900	371
2021-08-03	373	375	372	372	12,600	372
2021-08-02	373	377	373	376	26,800	376
2021-07-30	371	372	370	370	17,700	370
2021-07-29	371	374	370	374	18,700	374
2021-07-28	376	376	370	370	22,700	370
2021-07-27	378	378	373	376	26,200	376
2021-07-26	374	376	372	374	17,700	374
2021-07-21	369	372	368	372	19,700	372
2021-07-20	370	372	368	368	40,000	368
2021-07-19	375	375	370	370	28,100	370
2021-07-16	372	374	371	372	25,100	372
2021-07-15	377	378	372	372	22,100	372
2021-07-14	377	380	377	377	17,100	377
2021-07-13	377	379	376	379	25,400	379
2021-07-12	376	377	373	377	22,300	377
2021-07-09	372	373	369	369	56,700	369
2021-07-08	379	381	373	373	37,400	373
2021-07-07	379	383	379	379	17,600	379
2021-07-06	381	383	381	383	8,300	383
2021-07-05	379	382	379	379	15,800	379
2021-07-02	381	382	379	382	18,700	382
2021-07-01	384	384	379	379	30,100	379
2021-06-30	392	392	382	382	36,900	382
2021-06-29	388	388	380	382	41,900	382
2021-06-28	380	380	374	380	36,400	380
2021-06-25	372	374	372	372	13,500	372
2021-06-24	374	375	372	372	5,100	372
2021-06-23	372	375	372	375	5,200	375
2021-06-22	371	376	371	376	21,200	376
2021-06-21	370	372	368	368	42,800	368
2021-06-18	374	374	371	371	19,800	371
2021-06-17	373	374	372	374	13,800	374
2021-06-16	373	377	373	373	14,800	373
2021-06-15	373	376	373	373	10,600	373
2021-06-14	374	375	372	373	8,400	373
2021-06-11	373	375	372	372	39,800	372
2021-06-10	376	377	373	374	27,100	374
2021-06-09	376	378	376	376	4,500	376
2021-06-08	372	377	372	375	10,200	375
2021-06-07	377	379	371	371	20,500	371
2021-06-04	380	380	374	376	11,800	376
2021-06-03	375	380	375	380	12,900	380
2021-06-02	375	380	375	380	14,000	380
2021-06-01	373	379	373	377	16,100	377
2021-05-31	385	385	371	371	31,200	371
2021-05-28	374	384	373	384	38,300	384
2021-05-27	371	373	370	370	28,300	370
2021-05-26	383	383	371	371	55,600	371
2021-05-25	384	384	381	383	12,800	383
2021-05-24	379	385	379	382	25,000	382
2021-05-21	376	382	376	378	14,600	378
2021-05-20	375	386	375	376	35,000	376
2021-05-19	377	379	371	373	26,500	373
2021-05-18	377	381	375	379	23,000	379
2021-05-17	377	380	375	375	29,600	375
2021-05-14	375	380	372	373	26,600	373
2021-05-13	368	376	368	371	31,000	371
2021-05-12	377	377	363	367	64,900	367
2021-05-11	388	389	375	375	49,900	375
2021-05-10	384	389	384	388	15,800	388
2021-05-07	378	384	378	384	22,600	384
2021-05-06	375	381	375	376	26,100	376
2021-04-30	378	380	375	375	26,500	375
2021-04-28	379	382	375	375	21,700	375
2021-04-27	383	383	376	376	28,500	376
2021-04-26	378	379	375	375	16,900	375
2021-04-23	378	380	375	375	21,100	375
2021-04-22	380	384	376	376	15,000	376
2021-04-21	380	383	378	378	39,800	378
2021-04-20	381	386	380	381	35,800	381
2021-04-19	385	390	384	384	12,200	384
2021-04-16	389	390	385	385	11,900	385
2021-04-15	389	392	388	388	18,600	388
2021-04-14	392	392	384	388	42,100	388
2021-04-13	393	399	392	394	28,500	394
2021-04-12	392	398	390	395	21,800	395
2021-04-09	391	393	387	390	33,800	390
2021-04-08	396	397	389	389	35,500	389
2021-04-07	396	398	396	397	21,400	397
2021-04-06	408	408	396	396	38,900	396
2021-04-05	403	408	400	408	24,700	408
2021-04-02	401	404	400	400	14,500	400
2021-04-01	416	416	400	400	43,900	400
2021-03-31	411	417	411	416	92,700	416
2021-03-30	418	418	401	403	93,400	403
2021-03-29	420	426	412	426	235,400	426
2021-03-26	410	420	408	420	164,600	420
2021-03-25	405	407	401	407	53,200	407
2021-03-24	416	416	402	402	48,900	402
2021-03-23	422	425	413	416	57,100	416
2021-03-22	422	427	411	421	90,100	421
2021-03-19	416	425	410	425	100,800	425
2021-03-18	404	416	403	416	98,100	416
2021-03-17	408	414	404	414	49,600	414
2021-03-16	404	410	404	410	29,500	410
2021-03-15	399	407	397	407	67,200	407
2021-03-12	394	398	392	397	99,100	397
2021-03-11	392	400	389	400	59,500	400
2021-03-10	392	393	389	392	32,000	392
2021-03-09	387	392	386	392	44,400	392
2021-03-08	387	387	382	387	56,400	387
2021-03-05	384	387	378	387	75,800	387
2021-03-04	379	383	378	383	24,200	383
2021-03-03	379	380	377	380	33,400	380
2021-03-02	385	385	375	377	63,800	377
2021-03-01	384	385	379	385	59,000	385
2021-02-26	377	379	376	376	41,200	376
2021-02-25	381	381	376	376	71,500	376
2021-02-24	382	383	380	380	21,800	380
2021-02-22	381	382	380	381	12,700	381
2021-02-19	381	381	379	380	17,100	380
2021-02-18	381	383	379	380	36,400	380
2021-02-17	381	384	381	381	21,300	381
2021-02-16	384	386	381	384	17,500	384
2021-02-15	376	386	376	385	34,500	385
2021-02-12	388	389	380	380	38,600	380
2021-02-10	385	387	384	384	17,600	384
2021-02-09	385	385	383	385	19,500	385
2021-02-08	381	387	381	386	39,700	386
2021-02-05	383	384	380	381	25,200	381
2021-02-04	382	382	379	382	17,300	382
2021-02-03	381	382	379	381	17,600	381
2021-02-02	378	382	378	381	15,900	381
2021-02-01	377	384	377	379	34,000	379
2021-01-29	383	384	376	376	26,800	376
2021-01-28	383	385	376	383	59,300	383
2021-01-27	385	385	380	382	25,200	382
2021-01-26	377	387	375	377	40,700	377
2021-01-25	373	377	373	375	13,400	375
2021-01-22	373	377	371	372	24,700	372
2021-01-21	376	379	375	375	16,900	375
2021-01-20	379	379	375	376	13,300	376
2021-01-19	380	382	375	379	27,000	379
2021-01-18	374	379	372	379	15,100	379
2021-01-15	378	379	372	373	17,800	373
2021-01-14	378	379	372	379	27,600	379
2021-01-13	389	389	374	379	42,600	379
2021-01-12	380	390	374	390	30,800	390
2021-01-08	375	380	367	380	51,600	380
2021-01-07	372	377	370	377	28,400	377
2021-01-06	369	371	367	369	19,600	369
2021-01-05	373	373	368	368	19,500	368
2021-01-04	374	374	369	370	20,800	370

分割・併合履歴：なし