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 |
|---|---|---|---|---|---|
| 2005/12/30 | 420 | 431 | 416 | 431 | 111,000 |
| 2005/12/29 | 419 | 422 | 416 | 422 | 46,000 |
| 2005/12/28 | 415 | 420 | 412 | 416 | 13,000 |
| 2005/12/27 | 423 | 423 | 411 | 415 | 25,000 |
| 2005/12/26 | 417 | 423 | 410 | 423 | 158,000 |
| 2005/12/22 | 407 | 407 | 402 | 405 | 62,000 |
| 2005/12/21 | 406 | 407 | 401 | 404 | 73,000 |
| 2005/12/20 | 408 | 408 | 405 | 406 | 58,000 |
| 2005/12/19 | 410 | 410 | 408 | 408 | 27,000 |
| 2005/12/16 | 413 | 413 | 410 | 410 | 54,000 |
| 2005/12/15 | 413 | 417 | 413 | 413 | 51,000 |
| 2005/12/14 | 416 | 416 | 413 | 413 | 61,000 |
| 2005/12/13 | 416 | 418 | 415 | 415 | 32,000 |
| 2005/12/12 | 420 | 421 | 415 | 421 | 61,000 |
| 2005/12/09 | 418 | 420 | 415 | 420 | 64,000 |
| 2005/12/08 | 415 | 416 | 415 | 415 | 16,000 |
| 2005/12/07 | 415 | 420 | 414 | 415 | 41,000 |
| 2005/12/06 | 415 | 416 | 414 | 414 | 73,000 |
| 2005/12/05 | 420 | 420 | 417 | 418 | 70,000 |
| 2005/12/02 | 420 | 422 | 420 | 422 | 28,000 |
| 2005/12/01 | 423 | 423 | 418 | 418 | 67,000 |
| 2005/11/30 | 421 | 425 | 420 | 424 | 49,000 |
| 2005/11/29 | 423 | 425 | 420 | 420 | 33,000 |
| 2005/11/28 | 420 | 429 | 420 | 420 | 50,000 |
| 2005/11/25 | 422 | 422 | 418 | 418 | 68,000 |
| 2005/11/24 | 423 | 426 | 421 | 426 | 20,000 |
| 2005/11/22 | 426 | 429 | 422 | 422 | 82,000 |
| 2005/11/21 | 425 | 429 | 425 | 426 | 64,000 |
| 2005/11/18 | 435 | 435 | 420 | 420 | 66,000 |
| 2005/11/17 | 445 | 445 | 420 | 420 | 82,000 |
| 2005/11/16 | 441 | 445 | 436 | 445 | 7,000 |
| 2005/11/15 | 445 | 445 | 445 | 445 | 12,000 |
| 2005/11/14 | 445 | 447 | 442 | 447 | 5,000 |
| 2005/11/11 | 447 | 447 | 447 | 447 | 1,000 |
| 2005/11/10 | 449 | 449 | 449 | 449 | 7,000 |
| 2005/11/08 | 449 | 450 | 449 | 449 | 27,000 |
| 2005/11/07 | 442 | 449 | 440 | 449 | 8,000 |
| 2005/11/04 | 450 | 450 | 436 | 450 | 32,000 |
| 2005/11/02 | 447 | 450 | 446 | 450 | 37,000 |
| 2005/11/01 | 435 | 445 | 435 | 444 | 17,000 |
| 2005/10/31 | 434 | 440 | 432 | 439 | 17,000 |
| 2005/10/28 | 438 | 438 | 433 | 433 | 5,000 |
| 2005/10/27 | 433 | 436 | 433 | 433 | 8,000 |
| 2005/10/26 | 431 | 436 | 430 | 431 | 17,000 |
| 2005/10/25 | 445 | 445 | 430 | 436 | 15,000 |
| 2005/10/24 | 450 | 450 | 440 | 445 | 33,000 |
| 2005/10/21 | 430 | 450 | 425 | 449 | 43,000 |
| 2005/10/20 | 432 | 432 | 431 | 431 | 3,000 |
| 2005/10/19 | 436 | 436 | 431 | 431 | 5,000 |
| 2005/10/18 | 429 | 430 | 425 | 430 | 4,000 |
| 2005/10/17 | 432 | 439 | 429 | 439 | 10,000 |
| 2005/10/14 | 428 | 430 | 428 | 430 | 17,000 |
| 2005/10/13 | 428 | 428 | 428 | 428 | 6,000 |
| 2005/10/12 | 428 | 430 | 428 | 428 | 5,000 |
| 2005/10/11 | 430 | 430 | 430 | 430 | 2,000 |
| 2005/10/07 | 425 | 440 | 425 | 440 | 15,000 |
| 2005/10/06 | 429 | 429 | 422 | 422 | 4,000 |
| 2005/10/05 | 430 | 430 | 425 | 428 | 6,000 |
| 2005/10/04 | 430 | 435 | 425 | 425 | 6,000 |
| 2005/10/03 | 434 | 439 | 434 | 439 | 9,000 |
| 2005/09/30 | 417 | 430 | 417 | 430 | 16,000 |
| 2005/09/29 | 425 | 427 | 420 | 421 | 9,000 |
| 2005/09/28 | 425 | 428 | 425 | 428 | 7,000 |
| 2005/09/27 | 413 | 420 | 413 | 419 | 12,000 |
| 2005/09/27 | 1 -> 3.00 分割 | ||||
| 2005/09/26 | 1,270 | 1,285 | 1,270 | 1,270 | 23,000 |
| 2005/09/22 | 1,284 | 1,298 | 1,259 | 1,279 | 28,000 |
| 2005/09/21 | 1,305 | 1,305 | 1,283 | 1,283 | 17,000 |
| 2005/09/20 | 1,326 | 1,326 | 1,285 | 1,285 | 13,000 |
| 2005/09/16 | 1,300 | 1,309 | 1,290 | 1,309 | 16,000 |
| 2005/09/15 | 1,301 | 1,301 | 1,299 | 1,299 | 10,000 |
| 2005/09/14 | 1,300 | 1,314 | 1,300 | 1,300 | 13,000 |
| 2005/09/13 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 |
| 2005/09/12 | 1,305 | 1,314 | 1,296 | 1,314 | 13,000 |
| 2005/09/09 | 1,291 | 1,326 | 1,290 | 1,300 | 58,000 |
| 2005/09/08 | 1,311 | 1,315 | 1,290 | 1,294 | 46,000 |
| 2005/09/07 | 1,351 | 1,351 | 1,331 | 1,331 | 5,000 |
| 2005/09/06 | 1,331 | 1,332 | 1,311 | 1,312 | 10,000 |
| 2005/09/05 | 1,355 | 1,355 | 1,351 | 1,351 | 11,000 |
| 2005/09/02 | 1,379 | 1,399 | 1,379 | 1,399 | 5,000 |
| 2005/09/01 | 1,399 | 1,399 | 1,379 | 1,399 | 6,000 |
| 2005/08/31 | 1,409 | 1,409 | 1,380 | 1,400 | 13,000 |
| 2005/08/30 | 1,400 | 1,439 | 1,400 | 1,420 | 7,000 |
| 2005/08/29 | 1,400 | 1,400 | 1,361 | 1,361 | 3,000 |
| 2005/08/26 | 1,434 | 1,449 | 1,410 | 1,447 | 8,000 |
| 2005/08/25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2005/08/24 | 1,312 | 1,450 | 1,312 | 1,450 | 5,000 |
| 2005/08/23 | 1,290 | 1,301 | 1,290 | 1,301 | 12,000 |
| 2005/08/22 | 1,277 | 1,277 | 1,276 | 1,276 | 2,000 |
| 2005/08/18 | 1,298 | 1,298 | 1,298 | 1,298 | 1,000 |
| 2005/08/17 | 1,273 | 1,273 | 1,273 | 1,273 | 1,000 |
| 2005/08/16 | 1,291 | 1,291 | 1,291 | 1,291 | 1,000 |
| 2005/08/15 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 |
| 2005/08/05 | 1,298 | 1,298 | 1,298 | 1,298 | 2,000 |
| 2005/08/03 | 1,285 | 1,285 | 1,285 | 1,285 | 4,000 |
| 2005/08/02 | 1,264 | 1,264 | 1,264 | 1,264 | 1,000 |
| 2005/08/01 | 1,264 | 1,264 | 1,264 | 1,264 | 5,000 |
| 2005/07/26 | 1,264 | 1,264 | 1,264 | 1,264 | 1,000 |
| 2005/07/22 | 1,270 | 1,270 | 1,264 | 1,264 | 5,000 |
| 2005/07/21 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 2005/07/20 | 1,266 | 1,266 | 1,265 | 1,265 | 11,000 |
| 2005/07/19 | 1,267 | 1,267 | 1,266 | 1,266 | 8,000 |
| 2005/07/15 | 1,267 | 1,268 | 1,267 | 1,267 | 3,000 |
| 2005/07/14 | 1,267 | 1,267 | 1,267 | 1,267 | 2,000 |
| 2005/07/13 | 1,268 | 1,269 | 1,267 | 1,267 | 6,000 |
| 2005/07/12 | 1,271 | 1,271 | 1,267 | 1,267 | 9,000 |
| 2005/07/11 | 1,273 | 1,273 | 1,270 | 1,270 | 7,000 |
| 2005/07/08 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 2005/07/07 | 1,280 | 1,280 | 1,270 | 1,270 | 9,000 |
| 2005/07/05 | 1,268 | 1,280 | 1,268 | 1,280 | 2,000 |
| 2005/07/04 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 |
| 2005/06/30 | 1,274 | 1,274 | 1,274 | 1,274 | 2,000 |
| 2005/06/28 | 1,269 | 1,274 | 1,269 | 1,274 | 5,000 |
| 2005/06/23 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 |
| 2005/06/21 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2005/06/16 | 1,267 | 1,267 | 1,267 | 1,267 | 2,000 |
| 2005/06/13 | 1,262 | 1,278 | 1,262 | 1,278 | 5,000 |
| 2005/06/10 | 1,267 | 1,268 | 1,267 | 1,268 | 3,000 |
| 2005/06/09 | 1,280 | 1,280 | 1,270 | 1,270 | 8,000 |
| 2005/06/06 | 1,300 | 1,300 | 1,299 | 1,299 | 4,000 |
| 2005/06/02 | 1,265 | 1,265 | 1,265 | 1,265 | 4,000 |
| 2005/06/01 | 1,266 | 1,266 | 1,265 | 1,265 | 5,000 |
| 2005/05/31 | 1,266 | 1,266 | 1,266 | 1,266 | 1,000 |
| 2005/05/27 | 1,261 | 1,261 | 1,261 | 1,261 | 1,000 |
| 2005/05/25 | 1,262 | 1,262 | 1,262 | 1,262 | 1,000 |
| 2005/05/19 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2005/05/17 | 1,255 | 1,255 | 1,255 | 1,255 | 1,000 |
| 2005/05/13 | 1,255 | 1,255 | 1,255 | 1,255 | 1,000 |
| 2005/05/12 | 1,265 | 1,265 | 1,255 | 1,255 | 5,000 |
| 2005/05/11 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 |
| 2005/05/10 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 2005/05/09 | 1,261 | 1,261 | 1,261 | 1,261 | 4,000 |
| 2005/04/28 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 2005/04/27 | 1,275 | 1,275 | 1,275 | 1,275 | 4,000 |
| 2005/04/26 | 1,283 | 1,283 | 1,283 | 1,283 | 9,000 |
| 2005/04/21 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 |
| 2005/04/20 | 1,286 | 1,286 | 1,286 | 1,286 | 2,000 |
| 2005/04/19 | 1,268 | 1,268 | 1,265 | 1,265 | 5,000 |
| 2005/04/18 | 1,268 | 1,268 | 1,268 | 1,268 | 2,000 |
| 2005/04/12 | 1,326 | 1,326 | 1,306 | 1,306 | 6,000 |
| 2005/04/11 | 1,330 | 1,344 | 1,330 | 1,344 | 2,000 |
| 2005/04/08 | 1,326 | 1,326 | 1,326 | 1,326 | 1,000 |
| 2005/04/06 | 1,342 | 1,342 | 1,342 | 1,342 | 1,000 |
| 2005/04/05 | 1,342 | 1,342 | 1,342 | 1,342 | 1,000 |
| 2005/04/04 | 1,330 | 1,330 | 1,325 | 1,325 | 3,000 |
| 2005/03/30 | 1,370 | 1,397 | 1,357 | 1,397 | 4,000 |
| 2005/03/29 | 1,404 | 1,430 | 1,335 | 1,355 | 13,000 |
| 2005/03/28 | 1,345 | 1,425 | 1,345 | 1,425 | 2,000 |
| 2005/03/25 | 1,350 | 1,490 | 1,325 | 1,325 | 10,000 |
| 2005/03/24 | 1,330 | 1,341 | 1,321 | 1,321 | 5,000 |
| 2005/03/23 | 1,341 | 1,341 | 1,330 | 1,330 | 6,000 |
| 2005/03/22 | 1,329 | 1,340 | 1,329 | 1,340 | 6,000 |
| 2005/03/18 | 1,300 | 1,330 | 1,300 | 1,330 | 5,000 |
| 2005/03/17 | 1,289 | 1,299 | 1,280 | 1,299 | 6,000 |
| 2005/03/16 | 1,289 | 1,289 | 1,280 | 1,285 | 4,000 |
| 2005/03/15 | 1,283 | 1,288 | 1,282 | 1,288 | 5,000 |
| 2005/03/14 | 1,289 | 1,289 | 1,271 | 1,271 | 2,000 |
| 2005/03/08 | 1,268 | 1,268 | 1,268 | 1,268 | 1,000 |
| 2005/03/07 | 1,269 | 1,275 | 1,269 | 1,275 | 3,000 |
| 2005/03/04 | 1,268 | 1,288 | 1,268 | 1,288 | 2,000 |
| 2005/03/02 | 1,290 | 1,300 | 1,266 | 1,266 | 24,000 |
| 2005/03/01 | 1,259 | 1,300 | 1,259 | 1,265 | 48,000 |
| 2005/02/24 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2005/02/23 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2005/02/21 | 1,300 | 1,300 | 1,299 | 1,299 | 3,000 |
| 2005/02/18 | 1,291 | 1,300 | 1,290 | 1,300 | 3,000 |
| 2005/02/16 | 1,290 | 1,290 | 1,271 | 1,271 | 6,000 |
| 2005/02/15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2005/02/14 | 1,299 | 1,299 | 1,299 | 1,299 | 2,000 |
| 2005/02/10 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2005/02/09 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 |
| 2005/02/08 | 1,314 | 1,314 | 1,290 | 1,290 | 2,000 |
| 2005/02/03 | 1,272 | 1,274 | 1,272 | 1,274 | 5,000 |
| 2005/02/02 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 |
| 2005/02/01 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 |
| 2005/01/28 | 1,271 | 1,274 | 1,271 | 1,274 | 4,000 |
| 2005/01/26 | 1,265 | 1,265 | 1,265 | 1,265 | 4,000 |
| 2005/01/24 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 2005/01/21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2005/01/11 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2005/01/07 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2005/01/06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2005/01/05 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 |
| 2005/01/04 | 1,245 | 1,245 | 1,245 | 1,245 | 2,000 |