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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 2003/12/25 | 1,221 | 1,221 | 1,221 | 1,221 | 2,000 |
| 2003/12/24 | 1,220 | 1,221 | 1,220 | 1,221 | 2,000 |
| 2003/12/19 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 |
| 2003/12/16 | 1,240 | 1,240 | 1,221 | 1,221 | 7,000 |
| 2003/12/12 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
| 2003/12/11 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2003/12/08 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 2003/12/04 | 1,218 | 1,218 | 1,218 | 1,218 | 4,000 |
| 2003/11/27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2003/11/21 | 1,216 | 1,216 | 1,216 | 1,216 | 1,000 |
| 2003/11/19 | 1,216 | 1,240 | 1,216 | 1,240 | 6,000 |
| 2003/11/10 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 |
| 2003/11/06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2003/10/24 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 2003/10/23 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 2003/10/16 | 1,248 | 1,285 | 1,210 | 1,285 | 7,000 |
| 2003/10/15 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 2003/10/10 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 2003/10/01 | 1,240 | 1,240 | 1,200 | 1,200 | 7,000 |
| 2003/09/30 | 1,210 | 1,210 | 1,202 | 1,202 | 5,000 |
| 2003/09/29 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 2003/09/26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2003/09/22 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 2003/09/19 | 1,285 | 1,285 | 1,285 | 1,285 | 4,000 |
| 2003/09/18 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 |
| 2003/09/16 | 1,264 | 1,264 | 1,264 | 1,264 | 1,000 |
| 2003/09/09 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 |
| 2003/09/08 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 2003/09/01 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 |
| 2003/08/29 | 1,240 | 1,285 | 1,240 | 1,285 | 8,000 |
| 2003/08/28 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
| 2003/08/26 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2003/08/22 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 2003/08/20 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2003/08/15 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2003/08/12 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 2003/08/05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2003/08/01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2003/07/31 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2003/07/30 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2003/07/29 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2003/07/24 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2003/07/22 | 1,200 | 1,220 | 1,200 | 1,220 | 5,000 |
| 2003/07/18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2003/07/10 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2003/07/09 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2003/07/08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2003/07/03 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 |
| 2003/06/30 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 2003/06/25 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
| 2003/06/24 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2003/06/23 | 1,248 | 1,248 | 1,248 | 1,248 | 4,000 |
| 2003/06/18 | 1,248 | 1,248 | 1,248 | 1,248 | 4,000 |
| 2003/06/17 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
| 2003/06/16 | 1,225 | 1,285 | 1,225 | 1,285 | 2,000 |
| 2003/05/30 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2003/05/29 | 1,195 | 1,195 | 1,195 | 1,195 | 3,000 |
| 2003/05/28 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 |
| 2003/05/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2003/05/26 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2003/05/22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2003/05/21 | 1,201 | 1,220 | 1,200 | 1,220 | 10,000 |
| 2003/05/20 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2003/05/19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2003/05/02 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 2003/05/01 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2003/04/24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2003/03/28 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 |
| 2003/03/24 | 1,270 | 1,280 | 1,260 | 1,280 | 10,000 |
| 2003/03/20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2003/03/19 | 1,190 | 1,280 | 1,190 | 1,220 | 13,000 |
| 2003/03/18 | 1,189 | 1,190 | 1,189 | 1,190 | 7,000 |
| 2003/03/17 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 |
| 2003/03/12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2003/03/10 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2003/03/05 | 1,270 | 1,280 | 1,270 | 1,280 | 7,000 |
| 2003/03/04 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2003/02/28 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 |
| 2003/02/25 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 2003/02/13 | 1,250 | 1,270 | 1,250 | 1,270 | 5,000 |
| 2003/02/12 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2003/02/07 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2003/02/06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2003/02/05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2003/01/31 | 1,260 | 1,270 | 1,260 | 1,270 | 4,000 |
| 2003/01/29 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 2003/01/28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2003/01/23 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2003/01/22 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2003/01/20 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2003/01/16 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |