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 |
|---|---|---|---|---|---|
| 2008/12/30 | 316 | 316 | 312 | 312 | 30,000 |
| 2008/12/29 | 317 | 317 | 315 | 315 | 12,000 |
| 2008/12/25 | 317 | 317 | 315 | 316 | 14,000 |
| 2008/12/24 | 317 | 317 | 317 | 317 | 1,000 |
| 2008/12/22 | 319 | 319 | 318 | 318 | 2,000 |
| 2008/12/18 | 318 | 318 | 315 | 315 | 7,000 |
| 2008/12/17 | 316 | 319 | 316 | 319 | 6,000 |
| 2008/12/16 | 316 | 316 | 316 | 316 | 1,000 |
| 2008/12/15 | 319 | 320 | 319 | 320 | 12,000 |
| 2008/12/12 | 317 | 319 | 317 | 319 | 5,000 |
| 2008/12/11 | 318 | 319 | 318 | 319 | 3,000 |
| 2008/12/10 | 319 | 319 | 319 | 319 | 1,000 |
| 2008/12/09 | 320 | 320 | 320 | 320 | 3,000 |
| 2008/12/08 | 319 | 319 | 319 | 319 | 1,000 |
| 2008/12/05 | 324 | 324 | 318 | 318 | 2,000 |
| 2008/12/04 | 318 | 320 | 318 | 320 | 5,000 |
| 2008/12/02 | 318 | 318 | 317 | 317 | 6,000 |
| 2008/12/01 | 318 | 318 | 317 | 318 | 13,000 |
| 2008/11/28 | 318 | 318 | 318 | 318 | 11,000 |
| 2008/11/27 | 316 | 318 | 316 | 318 | 5,000 |
| 2008/11/26 | 317 | 317 | 316 | 316 | 8,000 |
| 2008/11/25 | 317 | 317 | 317 | 317 | 5,000 |
| 2008/11/21 | 325 | 325 | 317 | 317 | 13,000 |
| 2008/11/19 | 321 | 321 | 320 | 320 | 2,000 |
| 2008/11/14 | 319 | 319 | 319 | 319 | 1,000 |
| 2008/11/13 | 322 | 322 | 317 | 317 | 13,000 |
| 2008/11/12 | 323 | 323 | 323 | 323 | 3,000 |
| 2008/11/11 | 329 | 329 | 323 | 325 | 16,000 |
| 2008/11/07 | 317 | 322 | 317 | 317 | 4,000 |
| 2008/11/06 | 316 | 323 | 316 | 316 | 8,000 |
| 2008/11/04 | 323 | 323 | 316 | 316 | 14,000 |
| 2008/10/31 | 315 | 319 | 315 | 319 | 5,000 |
| 2008/10/30 | 318 | 319 | 315 | 315 | 10,000 |
| 2008/10/29 | 314 | 316 | 311 | 316 | 27,000 |
| 2008/10/28 | 311 | 314 | 310 | 314 | 13,000 |
| 2008/10/27 | 315 | 315 | 312 | 315 | 17,000 |
| 2008/10/24 | 319 | 319 | 315 | 315 | 18,000 |
| 2008/10/23 | 319 | 324 | 318 | 319 | 27,000 |
| 2008/10/22 | 326 | 327 | 321 | 324 | 25,000 |
| 2008/10/21 | 324 | 324 | 324 | 324 | 3,000 |
| 2008/10/20 | 319 | 319 | 317 | 317 | 6,000 |
| 2008/10/17 | 320 | 320 | 315 | 315 | 21,000 |
| 2008/10/16 | 316 | 322 | 316 | 322 | 6,000 |
| 2008/10/14 | 315 | 320 | 313 | 315 | 43,000 |
| 2008/10/09 | 321 | 321 | 315 | 315 | 10,000 |
| 2008/10/08 | 325 | 325 | 321 | 322 | 15,000 |
| 2008/10/07 | 325 | 326 | 325 | 326 | 4,000 |
| 2008/10/06 | 331 | 335 | 330 | 335 | 4,000 |
| 2008/10/03 | 336 | 336 | 331 | 331 | 5,000 |
| 2008/10/01 | 337 | 337 | 331 | 331 | 12,000 |
| 2008/09/30 | 331 | 334 | 331 | 334 | 8,000 |
| 2008/09/29 | 330 | 336 | 330 | 336 | 11,000 |
| 2008/09/26 | 331 | 332 | 331 | 331 | 8,000 |
| 2008/09/25 | 333 | 343 | 333 | 336 | 10,000 |
| 2008/09/24 | 349 | 350 | 345 | 350 | 35,000 |
| 2008/09/22 | 349 | 349 | 348 | 348 | 16,000 |
| 2008/09/19 | 350 | 350 | 345 | 345 | 14,000 |
| 2008/09/18 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/09/17 | 335 | 352 | 335 | 345 | 18,000 |
| 2008/09/16 | 335 | 335 | 335 | 335 | 2,000 |
| 2008/09/12 | 336 | 336 | 334 | 334 | 6,000 |
| 2008/09/11 | 335 | 335 | 335 | 335 | 5,000 |
| 2008/09/10 | 333 | 339 | 333 | 339 | 5,000 |
| 2008/09/05 | 333 | 338 | 333 | 333 | 4,000 |
| 2008/09/04 | 335 | 335 | 335 | 335 | 2,000 |
| 2008/09/03 | 335 | 335 | 335 | 335 | 3,000 |
| 2008/09/02 | 338 | 338 | 338 | 338 | 2,000 |
| 2008/09/01 | 338 | 338 | 338 | 338 | 9,000 |
| 2008/08/29 | 338 | 338 | 338 | 338 | 1,000 |
| 2008/08/28 | 339 | 339 | 338 | 338 | 6,000 |
| 2008/08/27 | 338 | 338 | 338 | 338 | 1,000 |
| 2008/08/26 | 337 | 337 | 337 | 337 | 1,000 |
| 2008/08/25 | 331 | 338 | 331 | 338 | 7,000 |
| 2008/08/22 | 333 | 333 | 333 | 333 | 1,000 |
| 2008/08/21 | 331 | 331 | 331 | 331 | 1,000 |
| 2008/08/20 | 331 | 331 | 331 | 331 | 2,000 |
| 2008/08/15 | 328 | 330 | 325 | 330 | 18,000 |
| 2008/08/11 | 327 | 327 | 325 | 325 | 12,000 |
| 2008/08/07 | 326 | 326 | 326 | 326 | 12,000 |
| 2008/08/06 | 338 | 338 | 338 | 338 | 1,000 |
| 2008/08/05 | 335 | 335 | 326 | 326 | 14,000 |
| 2008/08/04 | 339 | 340 | 339 | 340 | 7,000 |
| 2008/08/01 | 340 | 340 | 340 | 340 | 35,000 |
| 2008/07/31 | 330 | 334 | 324 | 330 | 24,000 |
| 2008/07/30 | 328 | 328 | 328 | 328 | 1,000 |
| 2008/07/29 | 327 | 327 | 326 | 326 | 2,000 |
| 2008/07/28 | 328 | 328 | 328 | 328 | 1,000 |
| 2008/07/25 | 328 | 328 | 328 | 328 | 3,000 |
| 2008/07/23 | 327 | 328 | 327 | 328 | 12,000 |
| 2008/07/22 | 328 | 328 | 328 | 328 | 12,000 |
| 2008/07/17 | 322 | 322 | 322 | 322 | 1,000 |
| 2008/07/16 | 323 | 323 | 322 | 322 | 2,000 |
| 2008/07/14 | 325 | 325 | 322 | 322 | 3,000 |
| 2008/07/11 | 325 | 329 | 325 | 329 | 10,000 |
| 2008/07/10 | 325 | 325 | 322 | 322 | 3,000 |
| 2008/07/08 | 322 | 322 | 322 | 322 | 14,000 |
| 2008/07/07 | 329 | 329 | 329 | 329 | 1,000 |
| 2008/07/04 | 326 | 326 | 326 | 326 | 1,000 |
| 2008/07/03 | 326 | 330 | 325 | 330 | 19,000 |
| 2008/07/01 | 330 | 330 | 325 | 325 | 10,000 |
| 2008/06/30 | 329 | 329 | 324 | 324 | 10,000 |
| 2008/06/27 | 326 | 326 | 325 | 326 | 10,000 |
| 2008/06/26 | 322 | 329 | 321 | 329 | 13,000 |
| 2008/06/25 | 321 | 321 | 321 | 321 | 3,000 |
| 2008/06/24 | 324 | 324 | 324 | 324 | 13,000 |
| 2008/06/23 | 324 | 324 | 324 | 324 | 1,000 |
| 2008/06/19 | 324 | 324 | 324 | 324 | 13,000 |
| 2008/06/18 | 328 | 329 | 328 | 329 | 2,000 |
| 2008/06/16 | 326 | 326 | 326 | 326 | 1,000 |
| 2008/06/13 | 325 | 325 | 325 | 325 | 3,000 |
| 2008/06/11 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/06/09 | 322 | 323 | 320 | 320 | 34,000 |
| 2008/06/06 | 328 | 329 | 328 | 329 | 7,000 |
| 2008/06/05 | 322 | 326 | 322 | 326 | 11,000 |
| 2008/06/04 | 327 | 327 | 327 | 327 | 2,000 |
| 2008/06/02 | 329 | 329 | 329 | 329 | 10,000 |
| 2008/05/29 | 323 | 323 | 323 | 323 | 1,000 |
| 2008/05/28 | 323 | 323 | 323 | 323 | 1,000 |
| 2008/05/27 | 330 | 330 | 330 | 330 | 12,000 |
| 2008/05/22 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/05/19 | 330 | 331 | 330 | 331 | 15,000 |
| 2008/05/16 | 320 | 325 | 320 | 325 | 4,000 |
| 2008/05/15 | 325 | 325 | 320 | 320 | 5,000 |
| 2008/05/14 | 330 | 330 | 325 | 325 | 11,000 |
| 2008/05/13 | 331 | 331 | 330 | 330 | 11,000 |
| 2008/05/12 | 330 | 335 | 330 | 330 | 15,000 |
| 2008/05/09 | 330 | 330 | 330 | 330 | 4,000 |
| 2008/05/08 | 330 | 330 | 330 | 330 | 2,000 |
| 2008/05/07 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/05/02 | 329 | 335 | 329 | 335 | 6,000 |
| 2008/05/01 | 321 | 321 | 321 | 321 | 12,000 |
| 2008/04/30 | 315 | 315 | 311 | 311 | 23,000 |
| 2008/04/28 | 316 | 316 | 315 | 315 | 4,000 |
| 2008/04/25 | 316 | 316 | 316 | 316 | 1,000 |
| 2008/04/23 | 315 | 315 | 315 | 315 | 15,000 |
| 2008/04/18 | 316 | 316 | 316 | 316 | 1,000 |
| 2008/04/17 | 322 | 322 | 316 | 316 | 5,000 |
| 2008/04/15 | 316 | 316 | 315 | 315 | 3,000 |
| 2008/04/09 | 315 | 315 | 314 | 314 | 7,000 |
| 2008/04/04 | 322 | 322 | 311 | 311 | 12,000 |
| 2008/04/03 | 329 | 329 | 329 | 329 | 1,000 |
| 2008/04/02 | 335 | 335 | 334 | 334 | 10,000 |
| 2008/04/01 | 330 | 330 | 330 | 330 | 12,000 |
| 2008/03/28 | 313 | 313 | 313 | 313 | 4,000 |
| 2008/03/27 | 328 | 328 | 323 | 323 | 3,000 |
| 2008/03/24 | 330 | 330 | 329 | 329 | 33,000 |
| 2008/03/21 | 334 | 334 | 333 | 333 | 3,000 |
| 2008/03/19 | 338 | 338 | 335 | 335 | 8,000 |
| 2008/03/18 | 339 | 339 | 335 | 338 | 30,000 |
| 2008/03/17 | 340 | 340 | 340 | 340 | 2,000 |
| 2008/03/14 | 345 | 350 | 339 | 340 | 19,000 |
| 2008/03/13 | 344 | 344 | 344 | 344 | 6,000 |
| 2008/03/12 | 349 | 349 | 344 | 344 | 4,000 |
| 2008/03/11 | 339 | 340 | 338 | 340 | 11,000 |
| 2008/03/10 | 340 | 340 | 335 | 335 | 17,000 |
| 2008/03/07 | 341 | 341 | 336 | 336 | 4,000 |
| 2008/03/06 | 348 | 348 | 342 | 345 | 9,000 |
| 2008/03/05 | 341 | 345 | 341 | 345 | 17,000 |
| 2008/03/04 | 344 | 345 | 344 | 345 | 5,000 |
| 2008/03/03 | 350 | 350 | 345 | 347 | 12,000 |
| 2008/02/29 | 339 | 344 | 339 | 344 | 19,000 |
| 2008/02/28 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/02/27 | 335 | 335 | 335 | 335 | 8,000 |
| 2008/02/26 | 333 | 335 | 327 | 335 | 16,000 |
| 2008/02/25 | 323 | 329 | 323 | 329 | 5,000 |
| 2008/02/22 | 330 | 330 | 326 | 326 | 9,000 |
| 2008/02/21 | 330 | 330 | 330 | 330 | 3,000 |
| 2008/02/20 | 328 | 328 | 326 | 326 | 2,000 |
| 2008/02/19 | 328 | 330 | 328 | 329 | 9,000 |
| 2008/02/18 | 332 | 332 | 327 | 327 | 3,000 |
| 2008/02/15 | 337 | 337 | 337 | 337 | 1,000 |
| 2008/02/14 | 326 | 335 | 325 | 335 | 19,000 |
| 2008/02/13 | 325 | 335 | 325 | 326 | 15,000 |
| 2008/02/12 | 325 | 330 | 319 | 319 | 28,000 |
| 2008/02/08 | 325 | 330 | 325 | 330 | 3,000 |
| 2008/02/07 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/02/06 | 319 | 329 | 319 | 325 | 16,000 |
| 2008/02/05 | 339 | 340 | 339 | 339 | 30,000 |
| 2008/02/04 | 320 | 329 | 320 | 329 | 15,000 |
| 2008/02/01 | 319 | 320 | 319 | 320 | 8,000 |
| 2008/01/31 | 313 | 318 | 313 | 318 | 9,000 |
| 2008/01/30 | 312 | 312 | 312 | 312 | 2,000 |
| 2008/01/29 | 312 | 313 | 312 | 312 | 6,000 |
| 2008/01/28 | 312 | 314 | 312 | 312 | 7,000 |
| 2008/01/25 | 311 | 312 | 311 | 312 | 3,000 |
| 2008/01/24 | 310 | 311 | 310 | 311 | 15,000 |
| 2008/01/23 | 312 | 312 | 311 | 311 | 20,000 |
| 2008/01/22 | 312 | 312 | 312 | 312 | 22,000 |
| 2008/01/21 | 314 | 314 | 312 | 312 | 4,000 |
| 2008/01/18 | 310 | 312 | 310 | 312 | 25,000 |
| 2008/01/17 | 314 | 314 | 312 | 312 | 14,000 |
| 2008/01/16 | 318 | 318 | 312 | 315 | 24,000 |
| 2008/01/15 | 318 | 318 | 315 | 315 | 28,000 |
| 2008/01/11 | 315 | 318 | 315 | 318 | 17,000 |
| 2008/01/09 | 312 | 315 | 312 | 315 | 7,000 |
| 2008/01/08 | 312 | 312 | 311 | 311 | 6,000 |
| 2008/01/07 | 318 | 318 | 318 | 318 | 1,000 |