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 |
|---|---|---|---|---|---|
| 2002/12/25 | 1,050 | 1,100 | 1,000 | 1,100 | 40,000 |
| 2002/12/24 | 1,100 | 1,100 | 1,099 | 1,099 | 23,000 |
| 2002/12/20 | 1,129 | 1,130 | 1,100 | 1,100 | 59,000 |
| 2002/12/19 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 2002/12/18 | 1,129 | 1,130 | 1,103 | 1,130 | 15,000 |
| 2002/12/17 | 1,139 | 1,140 | 1,139 | 1,140 | 12,000 |
| 2002/12/16 | 1,140 | 1,140 | 1,140 | 1,140 | 16,000 |
| 2002/12/13 | 1,150 | 1,169 | 1,150 | 1,169 | 8,000 |
| 2002/12/12 | 1,151 | 1,151 | 1,150 | 1,150 | 7,000 |
| 2002/12/11 | 1,164 | 1,170 | 1,150 | 1,150 | 18,000 |
| 2002/12/10 | 1,164 | 1,165 | 1,164 | 1,164 | 11,000 |
| 2002/12/06 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 2002/12/05 | 1,169 | 1,169 | 1,169 | 1,169 | 12,000 |
| 2002/12/04 | 1,169 | 1,170 | 1,150 | 1,170 | 21,000 |
| 2002/12/02 | 1,169 | 1,169 | 1,169 | 1,169 | 4,000 |
| 2002/11/29 | 1,169 | 1,170 | 1,160 | 1,170 | 10,000 |
| 2002/11/28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2002/11/27 | 1,180 | 1,180 | 1,180 | 1,180 | 14,000 |
| 2002/11/26 | 1,170 | 1,180 | 1,170 | 1,180 | 15,000 |
| 2002/11/22 | 1,171 | 1,171 | 1,170 | 1,170 | 8,000 |
| 2002/11/21 | 1,175 | 1,175 | 1,170 | 1,170 | 20,000 |
| 2002/11/19 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 2002/11/18 | 1,178 | 1,180 | 1,170 | 1,180 | 18,000 |
| 2002/11/15 | 1,179 | 1,179 | 1,179 | 1,179 | 2,000 |
| 2002/11/14 | 1,179 | 1,179 | 1,179 | 1,179 | 4,000 |
| 2002/11/13 | 1,179 | 1,179 | 1,179 | 1,179 | 4,000 |
| 2002/11/07 | 1,167 | 1,190 | 1,167 | 1,190 | 12,000 |
| 2002/11/06 | 1,170 | 1,170 | 1,166 | 1,166 | 4,000 |
| 2002/11/05 | 1,155 | 1,155 | 1,155 | 1,155 | 4,000 |
| 2002/11/01 | 1,171 | 1,171 | 1,151 | 1,151 | 10,000 |
| 2002/10/31 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2002/10/29 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 |
| 2002/10/25 | 1,178 | 1,179 | 1,178 | 1,179 | 8,000 |
| 2002/10/24 | 1,180 | 1,180 | 1,179 | 1,179 | 12,000 |
| 2002/10/21 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2002/10/18 | 1,180 | 1,180 | 1,179 | 1,179 | 9,000 |
| 2002/10/16 | 1,151 | 1,151 | 1,151 | 1,151 | 4,000 |
| 2002/10/11 | 1,180 | 1,180 | 1,150 | 1,150 | 11,000 |
| 2002/10/10 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 |
| 2002/10/08 | 1,201 | 1,201 | 1,201 | 1,201 | 6,000 |
| 2002/10/07 | 1,202 | 1,202 | 1,202 | 1,202 | 8,000 |
| 2002/10/03 | 1,202 | 1,202 | 1,202 | 1,202 | 4,000 |
| 2002/10/01 | 1,201 | 1,202 | 1,201 | 1,202 | 20,000 |
| 2002/09/30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2002/09/27 | 1,230 | 1,230 | 1,230 | 1,230 | 9,000 |
| 2002/09/26 | 1,227 | 1,227 | 1,227 | 1,227 | 3,000 |
| 2002/09/25 | 1,227 | 1,227 | 1,226 | 1,226 | 5,000 |
| 2002/09/24 | 1,225 | 1,227 | 1,225 | 1,227 | 7,000 |
| 2002/09/20 | 1,226 | 1,227 | 1,225 | 1,225 | 16,000 |
| 2002/09/19 | 1,227 | 1,228 | 1,227 | 1,228 | 13,000 |
| 2002/09/18 | 1,228 | 1,229 | 1,228 | 1,229 | 13,000 |
| 2002/09/13 | 1,201 | 1,229 | 1,201 | 1,229 | 8,000 |
| 2002/09/12 | 1,205 | 1,230 | 1,205 | 1,230 | 8,000 |
| 2002/09/11 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
| 2002/09/09 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 2002/09/06 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 2002/09/05 | 1,231 | 1,250 | 1,230 | 1,230 | 12,000 |
| 2002/09/04 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
| 2002/09/03 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 2002/09/02 | 1,230 | 1,249 | 1,210 | 1,210 | 8,000 |
| 2002/08/30 | 1,201 | 1,230 | 1,201 | 1,230 | 5,000 |
| 2002/08/28 | 1,225 | 1,225 | 1,225 | 1,225 | 2,000 |
| 2002/08/27 | 1,201 | 1,201 | 1,201 | 1,201 | 4,000 |
| 2002/08/26 | 1,225 | 1,225 | 1,225 | 1,225 | 4,000 |
| 2002/08/23 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 |
| 2002/08/22 | 1,249 | 1,249 | 1,249 | 1,249 | 4,000 |
| 2002/08/20 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2002/08/19 | 1,270 | 1,270 | 1,269 | 1,269 | 5,000 |
| 2002/08/12 | 1,201 | 1,260 | 1,201 | 1,260 | 36,000 |
| 2002/08/09 | 1,240 | 1,280 | 1,240 | 1,280 | 5,000 |
| 2002/08/07 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
| 2002/08/02 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
| 2002/07/30 | 1,200 | 1,300 | 1,200 | 1,300 | 6,000 |
| 2002/07/29 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 2002/07/22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2002/07/19 | 1,201 | 1,201 | 1,201 | 1,201 | 8,000 |
| 2002/07/17 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 2002/07/08 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 2002/07/04 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 2002/07/02 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 2002/07/01 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 2002/06/28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2002/06/27 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2002/06/25 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 2002/06/06 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 2002/06/05 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 |
| 2002/06/03 | 1,250 | 1,280 | 1,250 | 1,280 | 4,000 |
| 2002/05/28 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2002/05/17 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 2002/05/16 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2002/05/10 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2002/05/09 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2002/05/08 | 1,201 | 1,201 | 1,200 | 1,200 | 6,000 |
| 2002/05/07 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2002/05/02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2002/05/01 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2002/04/30 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 |
| 2002/04/25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2002/04/23 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2002/04/19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2002/04/17 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2002/04/12 | 1,205 | 1,205 | 1,205 | 1,205 | 4,000 |
| 2002/04/10 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2002/04/09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2002/03/27 | 1,205 | 1,205 | 1,205 | 1,205 | 4,000 |
| 2002/03/25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2002/03/22 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2002/03/20 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2002/03/19 | 1,205 | 1,205 | 1,205 | 1,205 | 2,000 |
| 2002/03/18 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2002/03/15 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 2002/03/13 | 1,210 | 1,280 | 1,210 | 1,280 | 5,000 |
| 2002/03/08 | 1,250 | 1,250 | 1,220 | 1,250 | 9,000 |
| 2002/03/04 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 |
| 2002/02/27 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2002/02/22 | 1,250 | 1,250 | 1,211 | 1,247 | 12,000 |
| 2002/02/19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2002/02/18 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2002/02/15 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2002/02/08 | 1,250 | 1,290 | 1,250 | 1,290 | 5,000 |
| 2002/02/07 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 2002/02/04 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 |
| 2002/02/01 | 1,221 | 1,221 | 1,201 | 1,201 | 3,000 |
| 2002/01/31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2002/01/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2002/01/25 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 2002/01/18 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |