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 |
|---|---|---|---|---|---|
| 2004/12/27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2004/12/24 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2004/12/20 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 |
| 2004/12/17 | 1,252 | 1,252 | 1,252 | 1,252 | 2,000 |
| 2004/12/16 | 1,256 | 1,256 | 1,252 | 1,252 | 8,000 |
| 2004/12/15 | 1,255 | 1,255 | 1,255 | 1,255 | 4,000 |
| 2004/12/09 | 1,255 | 1,260 | 1,255 | 1,260 | 5,000 |
| 2004/12/07 | 1,255 | 1,255 | 1,255 | 1,255 | 4,000 |
| 2004/12/01 | 1,253 | 1,253 | 1,253 | 1,253 | 8,000 |
| 2004/11/26 | 1,254 | 1,266 | 1,253 | 1,254 | 14,000 |
| 2004/11/25 | 1,254 | 1,254 | 1,254 | 1,254 | 1,000 |
| 2004/11/11 | 1,251 | 1,271 | 1,251 | 1,271 | 5,000 |
| 2004/11/04 | 1,260 | 1,278 | 1,250 | 1,250 | 10,000 |
| 2004/10/26 | 1,255 | 1,255 | 1,253 | 1,253 | 8,000 |
| 2004/10/25 | 1,252 | 1,252 | 1,252 | 1,252 | 4,000 |
| 2004/10/20 | 1,271 | 1,271 | 1,271 | 1,271 | 3,000 |
| 2004/10/19 | 1,262 | 1,262 | 1,250 | 1,250 | 8,000 |
| 2004/10/18 | 1,262 | 1,262 | 1,262 | 1,262 | 1,000 |
| 2004/10/15 | 1,261 | 1,261 | 1,261 | 1,261 | 4,000 |
| 2004/10/14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2004/10/13 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2004/10/12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2004/10/07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2004/09/30 | 1,299 | 1,299 | 1,299 | 1,299 | 4,000 |
| 2004/09/28 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 |
| 2004/09/27 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2004/09/22 | 1,301 | 1,301 | 1,301 | 1,301 | 4,000 |
| 2004/09/17 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 |
| 2004/09/16 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 |
| 2004/09/14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2004/09/10 | 1,321 | 1,349 | 1,321 | 1,322 | 6,000 |
| 2004/09/08 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2004/09/02 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 |
| 2004/09/01 | 1,310 | 1,330 | 1,310 | 1,313 | 4,000 |
| 2004/08/31 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 |
| 2004/08/20 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 2004/08/19 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 |
| 2004/08/18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2004/08/16 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2004/08/11 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2004/08/09 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2004/07/28 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 2004/07/26 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2004/07/22 | 1,279 | 1,279 | 1,279 | 1,279 | 4,000 |
| 2004/07/21 | 1,276 | 1,276 | 1,276 | 1,276 | 4,000 |
| 2004/07/09 | 1,256 | 1,256 | 1,256 | 1,256 | 4,000 |
| 2004/07/08 | 1,275 | 1,275 | 1,275 | 1,275 | 4,000 |
| 2004/07/05 | 1,251 | 1,252 | 1,251 | 1,252 | 2,000 |
| 2004/07/02 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 2004/06/28 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 |
| 2004/06/21 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 2004/06/18 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 2004/06/15 | 1,278 | 1,278 | 1,278 | 1,278 | 4,000 |
| 2004/06/10 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2004/05/31 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2004/05/24 | 1,278 | 1,278 | 1,278 | 1,278 | 1,000 |
| 2004/05/21 | 1,245 | 1,245 | 1,245 | 1,245 | 2,000 |
| 2004/05/20 | 1,240 | 1,241 | 1,240 | 1,241 | 4,000 |
| 2004/05/13 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
| 2004/05/12 | 1,241 | 1,241 | 1,241 | 1,241 | 6,000 |
| 2004/05/11 | 1,241 | 1,241 | 1,241 | 1,241 | 4,000 |
| 2004/05/10 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2004/04/14 | 1,245 | 1,245 | 1,245 | 1,245 | 3,000 |
| 2004/04/13 | 1,241 | 1,245 | 1,241 | 1,245 | 3,000 |
| 2004/04/07 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 |
| 2004/04/05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2004/04/02 | 1,241 | 1,241 | 1,241 | 1,241 | 1,000 |
| 2004/03/25 | 1,299 | 1,300 | 1,299 | 1,300 | 3,000 |
| 2004/03/23 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 |
| 2004/03/19 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 |
| 2004/03/18 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 2004/03/17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2004/03/16 | 1,254 | 1,268 | 1,254 | 1,268 | 4,000 |
| 2004/03/15 | 1,253 | 1,253 | 1,251 | 1,251 | 2,000 |
| 2004/03/11 | 1,252 | 1,253 | 1,252 | 1,253 | 3,000 |
| 2004/03/10 | 1,251 | 1,251 | 1,251 | 1,251 | 3,000 |
| 2004/03/08 | 1,251 | 1,251 | 1,251 | 1,251 | 2,000 |
| 2004/03/05 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2004/03/04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2004/03/02 | 1,270 | 1,270 | 1,250 | 1,270 | 11,000 |
| 2004/03/01 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 2004/02/27 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 2004/02/24 | 1,259 | 1,259 | 1,259 | 1,259 | 6,000 |
| 2004/02/20 | 1,256 | 1,256 | 1,256 | 1,256 | 2,000 |
| 2004/02/13 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 2004/02/12 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 2004/02/09 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2004/02/06 | 1,250 | 1,300 | 1,250 | 1,300 | 8,000 |
| 2004/02/05 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 2004/02/04 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 2004/01/28 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2004/01/23 | 1,275 | 1,290 | 1,275 | 1,290 | 4,000 |
| 2004/01/22 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 |
| 2004/01/21 | 1,275 | 1,275 | 1,275 | 1,275 | 2,000 |
| 2004/01/20 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 |
| 2004/01/15 | 1,227 | 1,227 | 1,227 | 1,227 | 1,000 |
| 2004/01/14 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 |
| 2004/01/13 | 1,279 | 1,279 | 1,279 | 1,279 | 5,000 |
| 2004/01/07 | 1,224 | 1,285 | 1,224 | 1,280 | 12,000 |