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 |
|---|---|---|---|---|---|
| 2013/12/30 | 353 | 355 | 352 | 355 | 8,000 |
| 2013/12/25 | 351 | 351 | 350 | 351 | 14,000 |
| 2013/12/24 | 351 | 353 | 350 | 350 | 32,000 |
| 2013/12/20 | 351 | 352 | 351 | 352 | 8,000 |
| 2013/12/19 | 351 | 352 | 351 | 352 | 4,000 |
| 2013/12/18 | 352 | 353 | 350 | 351 | 47,000 |
| 2013/12/17 | 355 | 355 | 351 | 355 | 30,000 |
| 2013/12/16 | 351 | 353 | 351 | 353 | 8,000 |
| 2013/12/13 | 350 | 351 | 350 | 351 | 5,000 |
| 2013/12/12 | 351 | 352 | 351 | 351 | 7,000 |
| 2013/12/11 | 350 | 352 | 350 | 351 | 20,000 |
| 2013/12/10 | 353 | 353 | 351 | 351 | 10,000 |
| 2013/12/09 | 351 | 352 | 351 | 352 | 2,000 |
| 2013/12/06 | 350 | 351 | 350 | 351 | 4,000 |
| 2013/12/05 | 350 | 350 | 350 | 350 | 5,000 |
| 2013/12/04 | 350 | 352 | 350 | 350 | 45,000 |
| 2013/12/03 | 350 | 355 | 349 | 352 | 33,000 |
| 2013/12/02 | 351 | 352 | 350 | 352 | 32,000 |
| 2013/11/29 | 351 | 354 | 351 | 353 | 10,000 |
| 2013/11/28 | 350 | 351 | 350 | 351 | 11,000 |
| 2013/11/27 | 350 | 350 | 350 | 350 | 10,000 |
| 2013/11/26 | 350 | 351 | 350 | 350 | 5,000 |
| 2013/11/25 | 350 | 351 | 350 | 350 | 3,000 |
| 2013/11/22 | 352 | 353 | 350 | 350 | 36,000 |
| 2013/11/21 | 353 | 353 | 352 | 352 | 2,000 |
| 2013/11/20 | 352 | 352 | 352 | 352 | 1,000 |
| 2013/11/19 | 352 | 353 | 352 | 352 | 7,000 |
| 2013/11/18 | 351 | 352 | 351 | 352 | 5,000 |
| 2013/11/15 | 351 | 353 | 351 | 351 | 6,000 |
| 2013/11/14 | 351 | 353 | 351 | 351 | 6,000 |
| 2013/11/13 | 350 | 352 | 350 | 351 | 23,000 |
| 2013/11/12 | 355 | 355 | 351 | 351 | 32,000 |
| 2013/11/11 | 354 | 354 | 354 | 354 | 2,000 |
| 2013/11/08 | 356 | 358 | 356 | 356 | 6,000 |
| 2013/11/07 | 355 | 356 | 355 | 356 | 3,000 |
| 2013/11/06 | 355 | 356 | 354 | 355 | 12,000 |
| 2013/11/05 | 360 | 360 | 360 | 360 | 1,000 |
| 2013/11/01 | 361 | 361 | 357 | 357 | 8,000 |
| 2013/10/31 | 358 | 360 | 358 | 360 | 4,000 |
| 2013/10/29 | 355 | 357 | 355 | 355 | 4,000 |
| 2013/10/28 | 355 | 355 | 355 | 355 | 4,000 |
| 2013/10/25 | 355 | 355 | 355 | 355 | 18,000 |
| 2013/10/24 | 355 | 355 | 355 | 355 | 12,000 |
| 2013/10/23 | 362 | 362 | 362 | 362 | 12,000 |
| 2013/10/21 | 358 | 359 | 358 | 359 | 2,000 |
| 2013/10/18 | 355 | 355 | 353 | 353 | 5,000 |
| 2013/10/17 | 355 | 355 | 354 | 354 | 6,000 |
| 2013/10/15 | 362 | 362 | 359 | 359 | 2,000 |
| 2013/10/11 | 358 | 358 | 358 | 358 | 2,000 |
| 2013/10/10 | 360 | 360 | 360 | 360 | 2,000 |
| 2013/10/09 | 359 | 359 | 359 | 359 | 7,000 |
| 2013/10/08 | 359 | 359 | 359 | 359 | 3,000 |
| 2013/10/07 | 359 | 360 | 359 | 360 | 3,000 |
| 2013/10/04 | 356 | 360 | 351 | 358 | 16,000 |
| 2013/10/03 | 357 | 357 | 357 | 357 | 6,000 |
| 2013/10/02 | 360 | 360 | 358 | 358 | 3,000 |
| 2013/10/01 | 360 | 360 | 360 | 360 | 6,000 |
| 2013/09/30 | 356 | 357 | 356 | 357 | 3,000 |
| 2013/09/27 | 357 | 359 | 356 | 356 | 13,000 |
| 2013/09/26 | 365 | 365 | 365 | 365 | 16,000 |
| 2013/09/25 | 373 | 373 | 365 | 372 | 14,000 |
| 2013/09/24 | 368 | 373 | 368 | 373 | 36,000 |
| 2013/09/20 | 365 | 370 | 365 | 370 | 7,000 |
| 2013/09/19 | 370 | 370 | 370 | 370 | 15,000 |
| 2013/09/18 | 369 | 370 | 366 | 370 | 19,000 |
| 2013/09/17 | 362 | 370 | 362 | 368 | 13,000 |
| 2013/09/13 | 365 | 365 | 365 | 365 | 1,000 |
| 2013/09/12 | 362 | 363 | 362 | 363 | 4,000 |
| 2013/09/11 | 361 | 365 | 361 | 365 | 10,000 |
| 2013/09/10 | 364 | 364 | 360 | 360 | 5,000 |
| 2013/09/06 | 363 | 363 | 363 | 363 | 12,000 |
| 2013/09/05 | 359 | 369 | 359 | 361 | 30,000 |
| 2013/09/04 | 366 | 366 | 366 | 366 | 2,000 |
| 2013/09/03 | 367 | 367 | 367 | 367 | 2,000 |
| 2013/09/02 | 363 | 365 | 363 | 365 | 12,000 |
| 2013/08/30 | 358 | 363 | 358 | 359 | 9,000 |
| 2013/08/29 | 362 | 362 | 360 | 360 | 6,000 |
| 2013/08/28 | 367 | 369 | 361 | 364 | 25,000 |
| 2013/08/27 | 361 | 361 | 359 | 359 | 38,000 |
| 2013/08/26 | 365 | 365 | 365 | 365 | 1,000 |
| 2013/08/23 | 361 | 366 | 361 | 366 | 5,000 |
| 2013/08/21 | 358 | 358 | 358 | 358 | 12,000 |
| 2013/08/19 | 363 | 363 | 360 | 360 | 15,000 |
| 2013/08/16 | 361 | 362 | 361 | 362 | 13,000 |
| 2013/08/06 | 360 | 360 | 360 | 360 | 5,000 |
| 2013/08/01 | 364 | 364 | 360 | 360 | 16,000 |
| 2013/07/31 | 363 | 364 | 363 | 364 | 3,000 |
| 2013/07/30 | 360 | 360 | 360 | 360 | 3,000 |
| 2013/07/29 | 358 | 358 | 358 | 358 | 2,000 |
| 2013/07/26 | 356 | 359 | 356 | 359 | 2,000 |
| 2013/07/24 | 357 | 360 | 357 | 359 | 4,000 |
| 2013/07/22 | 359 | 359 | 359 | 359 | 1,000 |
| 2013/07/19 | 360 | 360 | 355 | 355 | 13,000 |
| 2013/07/17 | 354 | 354 | 354 | 354 | 3,000 |
| 2013/07/16 | 360 | 360 | 360 | 360 | 2,000 |
| 2013/07/12 | 356 | 360 | 356 | 360 | 19,000 |
| 2013/07/11 | 352 | 355 | 352 | 355 | 13,000 |
| 2013/07/10 | 351 | 355 | 351 | 351 | 20,000 |
| 2013/07/09 | 352 | 355 | 350 | 350 | 74,000 |
| 2013/07/08 | 351 | 352 | 350 | 350 | 16,000 |
| 2013/07/05 | 352 | 353 | 350 | 351 | 13,000 |
| 2013/07/04 | 353 | 353 | 352 | 352 | 7,000 |
| 2013/07/03 | 354 | 354 | 353 | 353 | 11,000 |
| 2013/07/02 | 354 | 355 | 354 | 354 | 6,000 |
| 2013/07/01 | 360 | 360 | 354 | 354 | 10,000 |
| 2013/06/28 | 355 | 356 | 355 | 356 | 2,000 |
| 2013/06/27 | 354 | 354 | 354 | 354 | 1,000 |
| 2013/06/26 | 350 | 350 | 350 | 350 | 1,000 |
| 2013/06/25 | 353 | 353 | 350 | 350 | 16,000 |
| 2013/06/24 | 351 | 351 | 350 | 350 | 4,000 |
| 2013/06/21 | 352 | 352 | 351 | 351 | 32,000 |
| 2013/06/19 | 352 | 356 | 352 | 356 | 2,000 |
| 2013/06/14 | 353 | 353 | 351 | 351 | 12,000 |
| 2013/06/12 | 356 | 356 | 356 | 356 | 1,000 |
| 2013/06/10 | 355 | 355 | 354 | 354 | 5,000 |
| 2013/06/07 | 354 | 357 | 349 | 357 | 30,000 |
| 2013/06/06 | 351 | 355 | 350 | 352 | 16,000 |
| 2013/06/05 | 356 | 356 | 356 | 356 | 1,000 |
| 2013/06/03 | 357 | 357 | 357 | 357 | 9,000 |
| 2013/05/31 | 357 | 357 | 357 | 357 | 2,000 |
| 2013/05/30 | 355 | 355 | 354 | 354 | 5,000 |
| 2013/05/28 | 355 | 355 | 355 | 355 | 3,000 |
| 2013/05/24 | 354 | 359 | 354 | 359 | 11,000 |
| 2013/05/23 | 357 | 359 | 356 | 356 | 8,000 |
| 2013/05/22 | 358 | 358 | 357 | 357 | 3,000 |
| 2013/05/21 | 359 | 359 | 357 | 358 | 3,000 |
| 2013/05/20 | 357 | 357 | 357 | 357 | 1,000 |
| 2013/05/16 | 360 | 360 | 356 | 356 | 28,000 |
| 2013/05/15 | 360 | 363 | 360 | 363 | 7,000 |
| 2013/05/14 | 360 | 360 | 360 | 360 | 7,000 |
| 2013/05/13 | 357 | 363 | 357 | 363 | 14,000 |
| 2013/05/10 | 357 | 357 | 357 | 357 | 2,000 |
| 2013/05/09 | 358 | 358 | 357 | 357 | 10,000 |
| 2013/05/08 | 360 | 360 | 358 | 360 | 4,000 |
| 2013/05/07 | 360 | 360 | 360 | 360 | 1,000 |
| 2013/05/02 | 360 | 360 | 357 | 357 | 13,000 |
| 2013/05/01 | 358 | 358 | 357 | 357 | 6,000 |
| 2013/04/30 | 360 | 360 | 356 | 359 | 21,000 |
| 2013/04/26 | 358 | 358 | 353 | 354 | 6,000 |
| 2013/04/25 | 357 | 357 | 353 | 353 | 9,000 |
| 2013/04/23 | 360 | 360 | 360 | 360 | 2,000 |
| 2013/04/22 | 360 | 360 | 360 | 360 | 1,000 |
| 2013/04/19 | 356 | 356 | 356 | 356 | 1,000 |
| 2013/04/16 | 364 | 364 | 353 | 353 | 14,000 |
| 2013/04/15 | 357 | 368 | 357 | 365 | 18,000 |
| 2013/04/12 | 356 | 356 | 355 | 355 | 4,000 |
| 2013/04/11 | 360 | 360 | 360 | 360 | 1,000 |
| 2013/04/10 | 360 | 360 | 360 | 360 | 1,000 |
| 2013/04/08 | 354 | 360 | 350 | 360 | 27,000 |
| 2013/04/05 | 354 | 354 | 352 | 353 | 20,000 |
| 2013/04/04 | 350 | 350 | 348 | 348 | 2,000 |
| 2013/04/03 | 352 | 352 | 352 | 352 | 1,000 |
| 2013/04/02 | 351 | 351 | 350 | 350 | 4,000 |
| 2013/04/01 | 356 | 356 | 352 | 352 | 10,000 |
| 2013/03/29 | 355 | 355 | 354 | 354 | 4,000 |
| 2013/03/28 | 354 | 355 | 354 | 355 | 8,000 |
| 2013/03/27 | 358 | 358 | 355 | 355 | 24,000 |
| 2013/03/26 | 364 | 369 | 364 | 369 | 19,000 |
| 2013/03/25 | 363 | 367 | 363 | 367 | 22,000 |
| 2013/03/22 | 361 | 363 | 361 | 363 | 8,000 |
| 2013/03/21 | 364 | 364 | 362 | 362 | 2,000 |
| 2013/03/19 | 365 | 366 | 360 | 364 | 21,000 |
| 2013/03/18 | 362 | 362 | 362 | 362 | 3,000 |
| 2013/03/15 | 363 | 367 | 363 | 367 | 9,000 |
| 2013/03/14 | 362 | 363 | 362 | 363 | 4,000 |
| 2013/03/13 | 366 | 366 | 360 | 362 | 15,000 |
| 2013/03/12 | 369 | 369 | 369 | 369 | 2,000 |
| 2013/03/11 | 369 | 370 | 369 | 369 | 10,000 |
| 2013/03/07 | 365 | 367 | 365 | 367 | 12,000 |
| 2013/03/06 | 364 | 364 | 363 | 364 | 4,000 |
| 2013/03/05 | 362 | 363 | 362 | 363 | 3,000 |
| 2013/03/04 | 362 | 364 | 358 | 358 | 32,000 |
| 2013/03/01 | 360 | 361 | 360 | 361 | 9,000 |
| 2013/02/28 | 360 | 360 | 359 | 360 | 7,000 |
| 2013/02/27 | 359 | 361 | 359 | 359 | 20,000 |
| 2013/02/26 | 358 | 358 | 358 | 358 | 1,000 |
| 2013/02/25 | 355 | 358 | 355 | 358 | 11,000 |
| 2013/02/22 | 354 | 354 | 354 | 354 | 3,000 |
| 2013/02/19 | 356 | 356 | 356 | 356 | 1,000 |
| 2013/02/15 | 355 | 356 | 355 | 356 | 4,000 |
| 2013/02/13 | 353 | 357 | 353 | 357 | 13,000 |
| 2013/02/12 | 355 | 358 | 355 | 358 | 6,000 |
| 2013/02/08 | 358 | 358 | 355 | 355 | 6,000 |
| 2013/02/06 | 357 | 360 | 357 | 359 | 7,000 |
| 2013/02/04 | 350 | 359 | 350 | 359 | 22,000 |
| 2013/02/01 | 352 | 352 | 352 | 352 | 8,000 |
| 2013/01/31 | 350 | 352 | 350 | 352 | 8,000 |
| 2013/01/30 | 350 | 350 | 350 | 350 | 18,000 |
| 2013/01/29 | 350 | 350 | 350 | 350 | 6,000 |
| 2013/01/28 | 348 | 351 | 348 | 351 | 6,000 |
| 2013/01/25 | 350 | 350 | 348 | 348 | 7,000 |
| 2013/01/24 | 350 | 350 | 350 | 350 | 3,000 |
| 2013/01/22 | 349 | 349 | 346 | 346 | 24,000 |
| 2013/01/21 | 346 | 349 | 346 | 349 | 3,000 |
| 2013/01/18 | 345 | 348 | 345 | 348 | 30,000 |
| 2013/01/17 | 349 | 349 | 349 | 349 | 8,000 |
| 2013/01/16 | 350 | 350 | 350 | 350 | 3,000 |
| 2013/01/15 | 350 | 350 | 350 | 350 | 1,000 |
| 2013/01/11 | 347 | 349 | 346 | 349 | 18,000 |
| 2013/01/10 | 350 | 350 | 350 | 350 | 1,000 |
| 2013/01/09 | 352 | 352 | 352 | 352 | 1,000 |
| 2013/01/08 | 350 | 350 | 348 | 348 | 4,000 |
| 2013/01/07 | 352 | 352 | 351 | 351 | 3,000 |
| 2013/01/04 | 353 | 353 | 352 | 352 | 15,000 |