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 |
|---|---|---|---|---|---|
| 2010/12/30 | 330 | 331 | 330 | 330 | 8,000 |
| 2010/12/29 | 330 | 330 | 330 | 330 | 5,000 |
| 2010/12/28 | 328 | 329 | 328 | 329 | 11,000 |
| 2010/12/27 | 326 | 328 | 326 | 326 | 37,000 |
| 2010/12/24 | 327 | 328 | 327 | 328 | 14,000 |
| 2010/12/22 | 327 | 327 | 326 | 326 | 15,000 |
| 2010/12/21 | 328 | 328 | 326 | 326 | 59,000 |
| 2010/12/20 | 329 | 329 | 329 | 329 | 12,000 |
| 2010/12/17 | 326 | 327 | 326 | 327 | 7,000 |
| 2010/12/16 | 0 | 0 | 0 | 327 | 0 |
| 2010/12/15 | 325 | 327 | 325 | 327 | 4,000 |
| 2010/12/14 | 327 | 327 | 326 | 326 | 16,000 |
| 2010/12/13 | 328 | 328 | 326 | 326 | 42,000 |
| 2010/12/10 | 327 | 327 | 326 | 327 | 24,000 |
| 2010/12/09 | 327 | 329 | 326 | 327 | 13,000 |
| 2010/12/08 | 326 | 327 | 326 | 327 | 61,000 |
| 2010/12/07 | 326 | 328 | 326 | 328 | 40,000 |
| 2010/12/06 | 326 | 328 | 326 | 328 | 17,000 |
| 2010/12/03 | 0 | 0 | 0 | 330 | 0 |
| 2010/12/02 | 330 | 330 | 330 | 330 | 24,000 |
| 2010/12/01 | 329 | 329 | 326 | 329 | 42,000 |
| 2010/11/30 | 328 | 328 | 327 | 328 | 7,000 |
| 2010/11/29 | 329 | 329 | 328 | 328 | 10,000 |
| 2010/11/26 | 330 | 330 | 329 | 329 | 12,000 |
| 2010/11/25 | 333 | 333 | 333 | 333 | 6,000 |
| 2010/11/24 | 333 | 335 | 333 | 335 | 16,000 |
| 2010/11/22 | 334 | 334 | 330 | 330 | 23,000 |
| 2010/11/19 | 330 | 330 | 330 | 330 | 2,000 |
| 2010/11/18 | 330 | 330 | 330 | 330 | 5,000 |
| 2010/11/17 | 326 | 333 | 326 | 333 | 27,000 |
| 2010/11/16 | 330 | 331 | 330 | 331 | 7,000 |
| 2010/11/15 | 328 | 328 | 328 | 328 | 4,000 |
| 2010/11/12 | 327 | 327 | 327 | 327 | 12,000 |
| 2010/11/11 | 0 | 0 | 0 | 331 | 0 |
| 2010/11/10 | 329 | 331 | 329 | 331 | 3,000 |
| 2010/11/09 | 328 | 328 | 327 | 327 | 5,000 |
| 2010/11/08 | 328 | 329 | 327 | 327 | 24,000 |
| 2010/11/05 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/11/04 | 0 | 0 | 0 | 328 | 0 |
| 2010/11/02 | 330 | 330 | 328 | 328 | 14,000 |
| 2010/11/01 | 330 | 330 | 330 | 330 | 8,000 |
| 2010/10/29 | 330 | 332 | 330 | 332 | 8,000 |
| 2010/10/28 | 330 | 332 | 330 | 332 | 4,000 |
| 2010/10/27 | 0 | 0 | 0 | 335 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 335 | 0 |
| 2010/10/25 | 335 | 335 | 335 | 335 | 24,000 |
| 2010/10/22 | 324 | 324 | 324 | 324 | 25,000 |
| 2010/10/21 | 328 | 328 | 328 | 328 | 2,000 |
| 2010/10/20 | 0 | 0 | 0 | 329 | 0 |
| 2010/10/19 | 328 | 329 | 328 | 329 | 27,000 |
| 2010/10/18 | 331 | 331 | 331 | 331 | 3,000 |
| 2010/10/15 | 335 | 336 | 335 | 336 | 3,000 |
| 2010/10/14 | 335 | 335 | 335 | 335 | 1,000 |
| 2010/10/13 | 333 | 335 | 333 | 335 | 3,000 |
| 2010/10/12 | 329 | 333 | 329 | 333 | 28,000 |
| 2010/10/08 | 0 | 0 | 0 | 329 | 0 |
| 2010/10/07 | 330 | 330 | 329 | 329 | 5,000 |
| 2010/10/06 | 0 | 0 | 0 | 328 | 0 |
| 2010/10/05 | 328 | 328 | 328 | 328 | 1,000 |
| 2010/10/04 | 330 | 330 | 328 | 328 | 14,000 |
| 2010/10/01 | 330 | 330 | 330 | 330 | 19,000 |
| 2010/09/30 | 333 | 333 | 330 | 331 | 17,000 |
| 2010/09/29 | 333 | 333 | 330 | 332 | 18,000 |
| 2010/09/28 | 335 | 336 | 330 | 331 | 40,000 |
| 2010/09/27 | 338 | 340 | 338 | 340 | 22,000 |
| 2010/09/24 | 337 | 340 | 337 | 340 | 13,000 |
| 2010/09/22 | 336 | 336 | 336 | 336 | 7,000 |
| 2010/09/21 | 333 | 335 | 333 | 335 | 6,000 |
| 2010/09/17 | 334 | 334 | 333 | 333 | 13,000 |
| 2010/09/16 | 334 | 334 | 334 | 334 | 38,000 |
| 2010/09/15 | 335 | 338 | 335 | 338 | 4,000 |
| 2010/09/14 | 338 | 338 | 335 | 335 | 6,000 |
| 2010/09/13 | 337 | 338 | 337 | 338 | 5,000 |
| 2010/09/10 | 334 | 337 | 334 | 337 | 21,000 |
| 2010/09/09 | 335 | 335 | 335 | 335 | 19,000 |
| 2010/09/08 | 334 | 335 | 334 | 335 | 31,000 |
| 2010/09/07 | 333 | 333 | 333 | 333 | 2,000 |
| 2010/09/06 | 334 | 334 | 332 | 333 | 21,000 |
| 2010/09/03 | 332 | 333 | 332 | 332 | 28,000 |
| 2010/09/02 | 334 | 334 | 334 | 334 | 1,000 |
| 2010/09/01 | 335 | 335 | 335 | 335 | 8,000 |
| 2010/08/31 | 333 | 334 | 333 | 334 | 8,000 |
| 2010/08/30 | 331 | 333 | 331 | 333 | 9,000 |
| 2010/08/27 | 333 | 333 | 332 | 333 | 28,000 |
| 2010/08/26 | 336 | 336 | 331 | 333 | 65,000 |
| 2010/08/25 | 333 | 336 | 333 | 336 | 8,000 |
| 2010/08/24 | 333 | 336 | 332 | 336 | 14,000 |
| 2010/08/23 | 334 | 334 | 331 | 333 | 26,000 |
| 2010/08/20 | 333 | 333 | 333 | 333 | 1,000 |
| 2010/08/19 | 333 | 333 | 333 | 333 | 3,000 |
| 2010/08/18 | 334 | 336 | 334 | 336 | 14,000 |
| 2010/08/17 | 334 | 334 | 334 | 334 | 2,000 |
| 2010/08/16 | 332 | 333 | 332 | 332 | 27,000 |
| 2010/08/13 | 332 | 332 | 332 | 332 | 6,000 |
| 2010/08/12 | 334 | 335 | 334 | 335 | 14,000 |
| 2010/08/11 | 339 | 340 | 335 | 335 | 10,000 |
| 2010/08/10 | 0 | 0 | 0 | 333 | 0 |
| 2010/08/09 | 333 | 333 | 333 | 333 | 8,000 |
| 2010/08/06 | 0 | 0 | 0 | 336 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 336 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 336 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 336 | 0 |
| 2010/08/02 | 341 | 341 | 336 | 336 | 33,000 |
| 2010/07/30 | 332 | 333 | 332 | 333 | 2,000 |
| 2010/07/29 | 330 | 330 | 330 | 330 | 12,000 |
| 2010/07/28 | 335 | 335 | 330 | 333 | 19,000 |
| 2010/07/27 | 333 | 333 | 333 | 333 | 1,000 |
| 2010/07/26 | 334 | 334 | 334 | 334 | 1,000 |
| 2010/07/23 | 334 | 334 | 334 | 334 | 3,000 |
| 2010/07/22 | 0 | 0 | 0 | 330 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 330 | 0 |
| 2010/07/20 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/07/16 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/07/15 | 331 | 331 | 331 | 331 | 1,000 |
| 2010/07/14 | 335 | 335 | 335 | 335 | 2,000 |
| 2010/07/13 | 329 | 335 | 329 | 335 | 13,000 |
| 2010/07/12 | 330 | 330 | 329 | 329 | 14,000 |
| 2010/07/09 | 330 | 330 | 330 | 330 | 13,000 |
| 2010/07/08 | 335 | 335 | 335 | 335 | 2,000 |
| 2010/07/07 | 330 | 334 | 330 | 334 | 11,000 |
| 2010/07/06 | 333 | 334 | 333 | 334 | 16,000 |
| 2010/07/05 | 333 | 333 | 332 | 333 | 13,000 |
| 2010/07/02 | 0 | 0 | 0 | 335 | 0 |
| 2010/07/01 | 336 | 336 | 335 | 335 | 8,000 |
| 2010/06/30 | 335 | 335 | 331 | 331 | 4,000 |
| 2010/06/29 | 329 | 329 | 328 | 328 | 13,000 |
| 2010/06/28 | 0 | 0 | 0 | 329 | 0 |
| 2010/06/25 | 329 | 329 | 329 | 329 | 1,000 |
| 2010/06/24 | 0 | 0 | 0 | 331 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 331 | 0 |
| 2010/06/22 | 331 | 331 | 331 | 331 | 1,000 |
| 2010/06/21 | 330 | 330 | 330 | 330 | 16,000 |
| 2010/06/18 | 330 | 330 | 330 | 330 | 2,000 |
| 2010/06/17 | 330 | 330 | 329 | 329 | 14,000 |
| 2010/06/16 | 331 | 331 | 331 | 331 | 2,000 |
| 2010/06/15 | 0 | 0 | 0 | 329 | 0 |
| 2010/06/14 | 329 | 329 | 329 | 329 | 3,000 |
| 2010/06/11 | 0 | 0 | 0 | 329 | 0 |
| 2010/06/10 | 329 | 329 | 329 | 329 | 13,000 |
| 2010/06/09 | 0 | 0 | 0 | 337 | 0 |
| 2010/06/08 | 337 | 337 | 337 | 337 | 3,000 |
| 2010/06/07 | 334 | 334 | 334 | 334 | 1,000 |
| 2010/06/04 | 333 | 333 | 333 | 333 | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 335 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 335 | 0 |
| 2010/06/01 | 335 | 335 | 335 | 335 | 7,000 |
| 2010/05/31 | 333 | 334 | 331 | 334 | 32,000 |
| 2010/05/28 | 334 | 334 | 334 | 334 | 2,000 |
| 2010/05/27 | 333 | 333 | 333 | 333 | 1,000 |
| 2010/05/26 | 332 | 335 | 332 | 333 | 8,000 |
| 2010/05/25 | 0 | 0 | 0 | 331 | 0 |
| 2010/05/24 | 331 | 331 | 331 | 331 | 1,000 |
| 2010/05/21 | 0 | 0 | 0 | 332 | 0 |
| 2010/05/20 | 332 | 332 | 332 | 332 | 3,000 |
| 2010/05/19 | 335 | 335 | 332 | 332 | 6,000 |
| 2010/05/18 | 0 | 0 | 0 | 340 | 0 |
| 2010/05/17 | 332 | 340 | 332 | 340 | 13,000 |
| 2010/05/14 | 336 | 336 | 336 | 336 | 1,000 |
| 2010/05/13 | 0 | 0 | 0 | 333 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 333 | 0 |
| 2010/05/11 | 0 | 0 | 0 | 333 | 0 |
| 2010/05/10 | 0 | 0 | 0 | 333 | 0 |
| 2010/05/07 | 338 | 338 | 333 | 333 | 2,000 |
| 2010/05/06 | 336 | 338 | 336 | 338 | 10,000 |
| 2010/04/30 | 333 | 334 | 333 | 334 | 2,000 |
| 2010/04/28 | 0 | 0 | 0 | 332 | 0 |
| 2010/04/27 | 0 | 0 | 0 | 332 | 0 |
| 2010/04/26 | 332 | 332 | 332 | 332 | 1,000 |
| 2010/04/23 | 0 | 0 | 0 | 327 | 0 |
| 2010/04/22 | 0 | 0 | 0 | 327 | 0 |
| 2010/04/21 | 330 | 330 | 327 | 327 | 4,000 |
| 2010/04/20 | 329 | 329 | 329 | 329 | 1,000 |
| 2010/04/19 | 0 | 0 | 0 | 327 | 0 |
| 2010/04/16 | 327 | 327 | 327 | 327 | 2,000 |
| 2010/04/15 | 329 | 332 | 325 | 332 | 16,000 |
| 2010/04/14 | 0 | 0 | 0 | 330 | 0 |
| 2010/04/13 | 330 | 330 | 330 | 330 | 5,000 |
| 2010/04/12 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/04/09 | 328 | 328 | 328 | 328 | 1,000 |
| 2010/04/08 | 0 | 0 | 0 | 330 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 330 | 0 |
| 2010/04/06 | 327 | 330 | 327 | 330 | 13,000 |
| 2010/04/05 | 324 | 324 | 324 | 324 | 4,000 |
| 2010/04/02 | 330 | 330 | 330 | 330 | 6,000 |
| 2010/04/01 | 327 | 330 | 327 | 330 | 19,000 |
| 2010/03/31 | 334 | 335 | 334 | 335 | 4,000 |
| 2010/03/30 | 331 | 333 | 331 | 333 | 11,000 |
| 2010/03/29 | 334 | 338 | 333 | 338 | 32,000 |
| 2010/03/26 | 346 | 346 | 346 | 346 | 12,000 |
| 2010/03/25 | 342 | 346 | 339 | 346 | 39,000 |
| 2010/03/24 | 342 | 342 | 342 | 342 | 1,000 |
| 2010/03/23 | 337 | 341 | 336 | 341 | 18,000 |
| 2010/03/19 | 336 | 340 | 336 | 340 | 13,000 |
| 2010/03/18 | 335 | 340 | 335 | 340 | 13,000 |
| 2010/03/17 | 342 | 342 | 342 | 342 | 4,000 |
| 2010/03/16 | 341 | 342 | 341 | 342 | 7,000 |
| 2010/03/15 | 341 | 341 | 341 | 341 | 4,000 |
| 2010/03/10 | 340 | 344 | 335 | 344 | 26,000 |
| 2010/03/09 | 344 | 344 | 340 | 340 | 5,000 |
| 2010/03/05 | 344 | 345 | 344 | 345 | 24,000 |
| 2010/03/04 | 340 | 340 | 340 | 340 | 13,000 |
| 2010/03/02 | 342 | 342 | 339 | 339 | 3,000 |
| 2010/03/01 | 344 | 344 | 341 | 341 | 11,000 |
| 2010/02/26 | 342 | 342 | 341 | 341 | 16,000 |
| 2010/02/25 | 340 | 341 | 340 | 341 | 9,000 |
| 2010/02/23 | 340 | 340 | 340 | 340 | 13,000 |
| 2010/02/22 | 335 | 340 | 335 | 339 | 19,000 |
| 2010/02/19 | 335 | 335 | 335 | 335 | 1,000 |
| 2010/02/15 | 332 | 332 | 332 | 332 | 1,000 |
| 2010/02/12 | 338 | 338 | 331 | 331 | 4,000 |
| 2010/02/10 | 336 | 337 | 336 | 337 | 5,000 |
| 2010/02/08 | 334 | 334 | 334 | 334 | 1,000 |
| 2010/02/05 | 334 | 334 | 334 | 334 | 1,000 |
| 2010/02/04 | 337 | 337 | 337 | 337 | 5,000 |
| 2010/02/03 | 335 | 337 | 333 | 337 | 7,000 |
| 2010/02/02 | 333 | 333 | 333 | 333 | 13,000 |
| 2010/02/01 | 334 | 334 | 331 | 331 | 10,000 |
| 2010/01/29 | 330 | 330 | 330 | 330 | 10,000 |
| 2010/01/27 | 327 | 328 | 327 | 328 | 2,000 |
| 2010/01/26 | 326 | 326 | 326 | 326 | 1,000 |
| 2010/01/22 | 327 | 327 | 325 | 325 | 17,000 |
| 2010/01/21 | 330 | 330 | 330 | 330 | 7,000 |
| 2010/01/20 | 326 | 330 | 326 | 326 | 10,000 |
| 2010/01/19 | 327 | 327 | 327 | 327 | 6,000 |
| 2010/01/18 | 329 | 329 | 323 | 324 | 11,000 |
| 2010/01/14 | 327 | 330 | 327 | 330 | 9,000 |
| 2010/01/13 | 323 | 323 | 323 | 323 | 13,000 |
| 2010/01/12 | 330 | 330 | 323 | 324 | 5,000 |
| 2010/01/08 | 323 | 325 | 323 | 325 | 4,000 |
| 2010/01/07 | 326 | 330 | 326 | 330 | 7,000 |
| 2010/01/06 | 326 | 326 | 326 | 326 | 1,000 |
| 2010/01/05 | 327 | 327 | 327 | 327 | 4,000 |
| 2010/01/04 | 335 | 335 | 330 | 330 | 22,000 |