広島電鉄(9033)の株価時系列情報
広島電鉄(9033)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2001/12/14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/12/12 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 |
| 2001/11/27 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2001/11/26 | 1,100 | 1,150 | 1,100 | 1,150 | 5,000 |
| 2001/11/22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2001/11/21 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2001/11/19 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 |
| 2001/11/16 | 1,100 | 1,150 | 1,100 | 1,150 | 14,000 |
| 2001/11/14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2001/11/13 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2001/11/09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2001/11/07 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2001/11/06 | 1,150 | 1,180 | 1,150 | 1,180 | 2,000 |
| 2001/11/02 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 2001/10/30 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 2001/10/29 | 1,180 | 1,180 | 1,150 | 1,150 | 8,000 |
| 2001/10/25 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2001/10/24 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2001/10/23 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 |
| 2001/10/22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2001/10/16 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 2001/10/10 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2001/10/09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2001/09/28 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2001/09/26 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2001/09/21 | 1,204 | 1,204 | 1,204 | 1,204 | 8,000 |
| 2001/09/19 | 1,203 | 1,203 | 1,202 | 1,202 | 3,000 |
| 2001/09/17 | 1,202 | 1,202 | 1,202 | 1,202 | 2,000 |
| 2001/09/14 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2001/09/12 | 1,202 | 1,202 | 1,202 | 1,202 | 1,000 |
| 2001/09/07 | 1,203 | 1,203 | 1,202 | 1,202 | 4,000 |
| 2001/08/28 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 |
| 2001/08/27 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 2001/08/20 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 2001/08/17 | 1,251 | 1,251 | 1,240 | 1,240 | 3,000 |
| 2001/08/03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/08/02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/08/01 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/07/24 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
| 2001/07/19 | 1,201 | 1,250 | 1,200 | 1,250 | 11,000 |
| 2001/07/12 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 2001/07/11 | 1,273 | 1,273 | 1,250 | 1,250 | 2,000 |
| 2001/07/06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/07/05 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2001/07/04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2001/07/03 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 |
| 2001/07/02 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 |
| 2001/06/21 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 2001/06/19 | 1,170 | 1,180 | 1,170 | 1,180 | 8,000 |
| 2001/06/18 | 1,180 | 1,180 | 1,150 | 1,150 | 10,000 |
| 2001/06/08 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2001/05/30 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2001/05/29 | 1,200 | 1,200 | 1,180 | 1,200 | 9,000 |
| 2001/05/24 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2001/05/23 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2001/05/21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/05/18 | 1,225 | 1,225 | 1,200 | 1,200 | 2,000 |
| 2001/05/10 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2001/05/09 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2001/05/07 | 1,160 | 1,180 | 1,160 | 1,160 | 7,000 |
| 2001/04/19 | 1,170 | 1,200 | 1,170 | 1,200 | 8,000 |
| 2001/04/13 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2001/04/12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2001/04/11 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2001/04/09 | 1,205 | 1,205 | 1,205 | 1,205 | 4,000 |
| 2001/04/06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/04/03 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 |
| 2001/03/29 | 1,200 | 1,200 | 1,170 | 1,170 | 8,000 |
| 2001/03/28 | 1,195 | 1,200 | 1,195 | 1,200 | 9,000 |
| 2001/03/23 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2001/03/19 | 1,200 | 1,220 | 1,200 | 1,220 | 12,000 |
| 2001/03/14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2001/03/13 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 |
| 2001/03/06 | 1,240 | 1,250 | 1,240 | 1,250 | 5,000 |
| 2001/03/05 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
| 2001/03/02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2001/02/27 | 1,200 | 1,250 | 1,200 | 1,250 | 7,000 |
| 2001/02/16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/02/09 | 1,210 | 1,220 | 1,210 | 1,210 | 8,000 |
| 2001/02/08 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 2001/02/05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2001/02/01 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2001/01/30 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2001/01/29 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2001/01/25 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 |
| 2001/01/24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/01/22 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2001/01/17 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2001/01/16 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2001/01/15 | 1,290 | 1,300 | 1,290 | 1,300 | 7,000 |
| 2001/01/11 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |