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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,035 | 1,039 | 1,028 | 1,039 | 5,600 |
| 2017/12/28 | 1,035 | 1,039 | 1,020 | 1,034 | 7,300 |
| 2017/12/27 | 1,038 | 1,039 | 1,035 | 1,035 | 5,200 |
| 2017/12/26 | 1,038 | 1,038 | 1,029 | 1,038 | 1,300 |
| 2017/12/25 | 1,033 | 1,038 | 1,025 | 1,038 | 11,600 |
| 2017/12/22 | 1,038 | 1,038 | 1,020 | 1,037 | 7,600 |
| 2017/12/21 | 1,038 | 1,038 | 1,038 | 1,038 | 500 |
| 2017/12/20 | 1,040 | 1,040 | 1,038 | 1,038 | 300 |
| 2017/12/19 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2017/12/18 | 1,040 | 1,040 | 1,030 | 1,030 | 5,100 |
| 2017/12/15 | 1,031 | 1,039 | 1,022 | 1,038 | 6,300 |
| 2017/12/14 | 1,035 | 1,035 | 1,033 | 1,033 | 200 |
| 2017/12/13 | 1,039 | 1,039 | 1,038 | 1,038 | 600 |
| 2017/12/12 | 1,054 | 1,055 | 1,040 | 1,040 | 2,200 |
| 2017/12/11 | 1,049 | 1,049 | 1,048 | 1,048 | 300 |
| 2017/12/08 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2017/12/07 | 1,057 | 1,058 | 1,038 | 1,058 | 1,800 |
| 2017/12/06 | 1,048 | 1,050 | 1,048 | 1,050 | 1,100 |
| 2017/12/05 | 1,050 | 1,050 | 1,032 | 1,049 | 4,100 |
| 2017/12/04 | 1,045 | 1,045 | 1,035 | 1,035 | 1,400 |
| 2017/12/01 | 1,050 | 1,052 | 1,029 | 1,048 | 18,300 |
| 2017/11/30 | 1,017 | 1,041 | 1,015 | 1,032 | 16,000 |
| 2017/11/29 | 1,023 | 1,023 | 1,022 | 1,023 | 1,100 |
| 2017/11/28 | 1,034 | 1,040 | 1,021 | 1,021 | 8,600 |
| 2017/11/27 | 1,034 | 1,036 | 1,031 | 1,031 | 1,800 |
| 2017/11/24 | 1,031 | 1,031 | 1,025 | 1,025 | 800 |
| 2017/11/22 | 1,038 | 1,038 | 1,023 | 1,031 | 400 |
| 2017/11/21 | 1,025 | 1,038 | 1,021 | 1,038 | 1,700 |
| 2017/11/17 | 1,025 | 1,040 | 1,020 | 1,040 | 4,000 |
| 2017/11/16 | 1,032 | 1,032 | 1,024 | 1,024 | 700 |
| 2017/11/15 | 1,025 | 1,025 | 1,020 | 1,020 | 4,500 |
| 2017/11/14 | 1,033 | 1,040 | 1,022 | 1,022 | 2,200 |
| 2017/11/13 | 1,044 | 1,044 | 1,040 | 1,040 | 1,700 |
| 2017/11/10 | 1,043 | 1,046 | 1,040 | 1,045 | 900 |
| 2017/11/09 | 1,048 | 1,049 | 1,043 | 1,043 | 2,000 |
| 2017/11/08 | 1,035 | 1,036 | 1,035 | 1,036 | 600 |
| 2017/11/07 | 1,025 | 1,050 | 1,025 | 1,031 | 1,800 |
| 2017/11/06 | 1,049 | 1,052 | 1,020 | 1,020 | 16,500 |
| 2017/11/02 | 1,041 | 1,050 | 1,041 | 1,041 | 700 |
| 2017/11/01 | 1,048 | 1,050 | 1,040 | 1,046 | 5,600 |
| 2017/10/31 | 1,045 | 1,046 | 1,035 | 1,046 | 1,300 |
| 2017/10/30 | 1,040 | 1,048 | 1,020 | 1,047 | 15,700 |
| 2017/10/27 | 1,034 | 1,039 | 1,034 | 1,035 | 1,700 |
| 2017/10/26 | 1,015 | 1,034 | 1,015 | 1,022 | 7,700 |
| 2017/10/25 | 1,041 | 1,046 | 1,030 | 1,036 | 13,100 |
| 2017/10/24 | 1,045 | 1,049 | 1,041 | 1,041 | 1,800 |
| 2017/10/23 | 1,035 | 1,045 | 1,030 | 1,036 | 15,500 |
| 2017/10/20 | 1,037 | 1,045 | 1,036 | 1,037 | 10,900 |
| 2017/10/19 | 1,057 | 1,057 | 1,057 | 1,057 | 1,500 |
| 2017/10/18 | 1,054 | 1,057 | 1,050 | 1,057 | 6,400 |
| 2017/10/17 | 1,072 | 1,072 | 1,042 | 1,043 | 6,200 |
| 2017/10/16 | 1,080 | 1,080 | 1,056 | 1,072 | 4,900 |
| 2017/10/13 | 1,068 | 1,070 | 1,055 | 1,070 | 9,600 |
| 2017/10/12 | 1,070 | 1,070 | 1,061 | 1,070 | 3,900 |
| 2017/10/11 | 1,060 | 1,070 | 1,060 | 1,069 | 1,700 |
| 2017/10/10 | 1,047 | 1,060 | 1,047 | 1,056 | 9,300 |
| 2017/10/06 | 1,098 | 1,098 | 1,047 | 1,047 | 16,900 |
| 2017/10/05 | 1,110 | 1,111 | 1,110 | 1,110 | 10,000 |
| 2017/10/04 | 1,123 | 1,123 | 1,115 | 1,116 | 2,100 |
| 2017/10/03 | 1,100 | 1,125 | 1,100 | 1,125 | 1,400 |
| 2017/10/02 | 1,142 | 1,142 | 1,090 | 1,103 | 13,700 |
| 2017/09/29 | 1,100 | 1,112 | 1,100 | 1,112 | 1,200 |
| 2017/09/28 | 1,103 | 1,104 | 1,094 | 1,096 | 4,800 |
| 2017/09/27 | 1,133 | 1,140 | 1,088 | 1,102 | 11,200 |
| 2017/09/26 | 1,093 | 1,145 | 1,093 | 1,145 | 31,800 |
| 2017/09/25 | 1,107 | 1,122 | 1,105 | 1,119 | 4,300 |
| 2017/09/22 | 1,091 | 1,110 | 1,087 | 1,110 | 14,800 |
| 2017/09/21 | 1,091 | 1,109 | 1,091 | 1,091 | 4,700 |
| 2017/09/20 | 1,082 | 1,091 | 1,069 | 1,091 | 3,700 |
| 2017/09/19 | 1,071 | 1,072 | 1,065 | 1,066 | 10,100 |
| 2017/09/15 | 1,049 | 1,100 | 1,049 | 1,086 | 9,700 |
| 2017/09/14 | 1,044 | 1,080 | 1,044 | 1,053 | 9,100 |
| 2017/09/13 | 1,046 | 1,046 | 1,028 | 1,035 | 11,700 |
| 2017/09/12 | 1,040 | 1,050 | 1,040 | 1,050 | 13,700 |
| 2017/09/11 | 1,050 | 1,055 | 1,020 | 1,041 | 6,200 |
| 2017/09/08 | 1,103 | 1,103 | 1,021 | 1,042 | 25,200 |
| 2017/09/07 | 1,103 | 1,119 | 1,103 | 1,105 | 3,700 |
| 2017/09/06 | 1,114 | 1,114 | 1,103 | 1,105 | 1,800 |
| 2017/09/05 | 1,125 | 1,125 | 1,120 | 1,120 | 4,600 |
| 2017/09/04 | 1,123 | 1,123 | 1,117 | 1,123 | 1,100 |
| 2017/09/01 | 1,122 | 1,124 | 1,122 | 1,123 | 5,100 |
| 2017/08/31 | 1,101 | 1,115 | 1,100 | 1,115 | 3,100 |
| 2017/08/30 | 1,112 | 1,128 | 1,099 | 1,101 | 6,900 |
| 2017/08/29 | 1,098 | 1,129 | 1,097 | 1,129 | 3,800 |
| 2017/08/29 | 1 -> 0.50 分割 | ||||
| 2017/08/28 | 551 | 555 | 550 | 554 | 19,000 |
| 2017/08/25 | 565 | 565 | 550 | 552 | 29,000 |
| 2017/08/24 | 559 | 567 | 559 | 565 | 15,000 |
| 2017/08/23 | 562 | 562 | 549 | 549 | 28,000 |
| 2017/08/22 | 561 | 562 | 561 | 561 | 12,000 |
| 2017/08/21 | 561 | 581 | 561 | 561 | 46,000 |
| 2017/08/18 | 549 | 555 | 548 | 555 | 6,000 |
| 2017/08/17 | 548 | 554 | 548 | 549 | 26,000 |
| 2017/08/16 | 541 | 549 | 538 | 538 | 24,000 |
| 2017/08/15 | 538 | 544 | 538 | 544 | 12,000 |
| 2017/08/14 | 531 | 537 | 531 | 537 | 7,000 |
| 2017/08/10 | 527 | 530 | 525 | 530 | 15,000 |
| 2017/08/09 | 527 | 527 | 520 | 524 | 22,000 |
| 2017/08/08 | 521 | 529 | 521 | 529 | 18,000 |
| 2017/08/04 | 522 | 530 | 522 | 528 | 6,000 |
| 2017/08/03 | 524 | 524 | 523 | 523 | 3,000 |
| 2017/08/02 | 521 | 523 | 520 | 523 | 14,000 |
| 2017/08/01 | 536 | 536 | 520 | 520 | 36,000 |
| 2017/07/31 | 520 | 522 | 518 | 520 | 11,000 |
| 2017/07/28 | 520 | 520 | 520 | 520 | 1,000 |
| 2017/07/27 | 515 | 530 | 515 | 521 | 19,000 |
| 2017/07/26 | 512 | 513 | 512 | 513 | 10,000 |
| 2017/07/25 | 504 | 512 | 504 | 512 | 38,000 |
| 2017/07/24 | 500 | 504 | 500 | 503 | 14,000 |
| 2017/07/21 | 498 | 499 | 498 | 499 | 8,000 |
| 2017/07/20 | 497 | 500 | 497 | 500 | 9,000 |
| 2017/07/18 | 497 | 497 | 495 | 495 | 8,000 |
| 2017/07/14 | 499 | 499 | 499 | 499 | 8,000 |
| 2017/07/12 | 497 | 499 | 497 | 499 | 5,000 |
| 2017/07/11 | 498 | 500 | 495 | 495 | 15,000 |
| 2017/07/10 | 495 | 496 | 495 | 496 | 3,000 |
| 2017/07/07 | 496 | 496 | 492 | 495 | 8,000 |
| 2017/07/06 | 496 | 496 | 496 | 496 | 1,000 |
| 2017/07/05 | 494 | 494 | 492 | 492 | 3,000 |
| 2017/07/04 | 499 | 499 | 493 | 496 | 17,000 |
| 2017/07/03 | 496 | 499 | 496 | 499 | 13,000 |
| 2017/06/30 | 493 | 493 | 493 | 493 | 14,000 |
| 2017/06/29 | 493 | 498 | 493 | 493 | 28,000 |
| 2017/06/28 | 496 | 496 | 495 | 496 | 8,000 |
| 2017/06/27 | 495 | 495 | 495 | 495 | 2,000 |
| 2017/06/22 | 494 | 497 | 492 | 492 | 16,000 |
| 2017/06/21 | 496 | 496 | 496 | 496 | 3,000 |
| 2017/06/20 | 495 | 495 | 495 | 495 | 1,000 |
| 2017/06/19 | 493 | 493 | 493 | 493 | 2,000 |
| 2017/06/16 | 498 | 498 | 493 | 493 | 14,000 |
| 2017/06/15 | 495 | 495 | 495 | 495 | 1,000 |
| 2017/06/14 | 498 | 498 | 498 | 498 | 2,000 |
| 2017/06/13 | 495 | 497 | 495 | 495 | 17,000 |
| 2017/06/12 | 495 | 497 | 495 | 497 | 4,000 |
| 2017/06/09 | 497 | 497 | 494 | 494 | 3,000 |
| 2017/06/08 | 495 | 498 | 495 | 498 | 14,000 |
| 2017/06/07 | 495 | 495 | 495 | 495 | 11,000 |
| 2017/06/06 | 489 | 489 | 488 | 488 | 3,000 |
| 2017/06/05 | 492 | 492 | 492 | 492 | 1,000 |
| 2017/06/02 | 490 | 493 | 489 | 492 | 11,000 |
| 2017/06/01 | 493 | 493 | 490 | 492 | 13,000 |
| 2017/05/31 | 493 | 493 | 491 | 493 | 5,000 |
| 2017/05/30 | 485 | 490 | 485 | 490 | 10,000 |
| 2017/05/29 | 483 | 484 | 476 | 484 | 18,000 |
| 2017/05/26 | 483 | 483 | 483 | 483 | 5,000 |
| 2017/05/25 | 482 | 483 | 480 | 480 | 14,000 |
| 2017/05/24 | 481 | 481 | 481 | 481 | 3,000 |
| 2017/05/23 | 480 | 481 | 480 | 481 | 6,000 |
| 2017/05/22 | 478 | 480 | 476 | 476 | 5,000 |
| 2017/05/18 | 478 | 478 | 478 | 478 | 7,000 |
| 2017/05/17 | 475 | 481 | 475 | 476 | 17,000 |
| 2017/05/16 | 478 | 478 | 473 | 473 | 20,000 |
| 2017/05/15 | 475 | 475 | 475 | 475 | 3,000 |
| 2017/05/12 | 474 | 474 | 472 | 474 | 8,000 |
| 2017/05/11 | 473 | 473 | 471 | 471 | 3,000 |
| 2017/05/10 | 472 | 472 | 471 | 471 | 3,000 |
| 2017/05/09 | 474 | 475 | 468 | 471 | 43,000 |
| 2017/05/08 | 474 | 474 | 474 | 474 | 12,000 |
| 2017/05/02 | 474 | 477 | 474 | 477 | 15,000 |
| 2017/05/01 | 479 | 479 | 475 | 476 | 18,000 |
| 2017/04/28 | 478 | 479 | 478 | 479 | 7,000 |
| 2017/04/27 | 478 | 479 | 478 | 479 | 4,000 |
| 2017/04/26 | 479 | 479 | 478 | 478 | 3,000 |
| 2017/04/25 | 475 | 475 | 475 | 475 | 4,000 |
| 2017/04/24 | 471 | 474 | 471 | 474 | 4,000 |
| 2017/04/21 | 474 | 474 | 474 | 474 | 4,000 |
| 2017/04/20 | 470 | 470 | 470 | 470 | 6,000 |
| 2017/04/19 | 470 | 470 | 470 | 470 | 1,000 |
| 2017/04/17 | 470 | 470 | 470 | 470 | 22,000 |
| 2017/04/14 | 475 | 475 | 471 | 471 | 7,000 |
| 2017/04/13 | 468 | 470 | 468 | 470 | 6,000 |
| 2017/04/12 | 470 | 471 | 470 | 470 | 29,000 |
| 2017/04/11 | 481 | 481 | 475 | 475 | 6,000 |
| 2017/04/10 | 474 | 487 | 471 | 487 | 16,000 |
| 2017/04/07 | 471 | 474 | 470 | 474 | 31,000 |
| 2017/04/06 | 476 | 476 | 476 | 476 | 5,000 |
| 2017/04/05 | 475 | 475 | 473 | 473 | 13,000 |
| 2017/04/04 | 474 | 475 | 473 | 473 | 19,000 |
| 2017/04/03 | 486 | 486 | 476 | 476 | 23,000 |
| 2017/03/31 | 483 | 486 | 483 | 486 | 6,000 |
| 2017/03/30 | 482 | 483 | 480 | 483 | 17,000 |
| 2017/03/29 | 495 | 495 | 483 | 483 | 13,000 |
| 2017/03/28 | 498 | 505 | 495 | 499 | 41,000 |
| 2017/03/27 | 491 | 500 | 490 | 500 | 35,000 |
| 2017/03/24 | 486 | 490 | 486 | 490 | 37,000 |
| 2017/03/23 | 489 | 489 | 486 | 486 | 10,000 |
| 2017/03/22 | 486 | 486 | 482 | 486 | 25,000 |
| 2017/03/21 | 486 | 487 | 486 | 487 | 22,000 |
| 2017/03/17 | 487 | 487 | 487 | 487 | 5,000 |
| 2017/03/15 | 482 | 487 | 482 | 484 | 12,000 |
| 2017/03/14 | 487 | 487 | 483 | 483 | 13,000 |
| 2017/03/13 | 480 | 480 | 480 | 480 | 1,000 |
| 2017/03/10 | 481 | 485 | 481 | 484 | 36,000 |
| 2017/03/09 | 480 | 485 | 474 | 478 | 71,000 |
| 2017/03/08 | 480 | 480 | 480 | 480 | 1,000 |
| 2017/03/07 | 478 | 480 | 478 | 479 | 18,000 |
| 2017/03/06 | 475 | 478 | 475 | 478 | 4,000 |
| 2017/03/03 | 479 | 479 | 476 | 476 | 4,000 |
| 2017/03/02 | 476 | 476 | 476 | 476 | 2,000 |
| 2017/03/01 | 474 | 479 | 474 | 479 | 22,000 |
| 2017/02/28 | 475 | 476 | 475 | 476 | 7,000 |
| 2017/02/27 | 475 | 475 | 475 | 475 | 1,000 |
| 2017/02/23 | 477 | 477 | 473 | 473 | 15,000 |
| 2017/02/22 | 478 | 478 | 475 | 475 | 13,000 |
| 2017/02/20 | 477 | 477 | 477 | 477 | 5,000 |
| 2017/02/17 | 476 | 476 | 474 | 475 | 26,000 |
| 2017/02/16 | 477 | 479 | 474 | 474 | 42,000 |
| 2017/02/15 | 475 | 477 | 474 | 477 | 11,000 |
| 2017/02/14 | 473 | 475 | 472 | 473 | 15,000 |
| 2017/02/13 | 472 | 472 | 472 | 472 | 7,000 |
| 2017/02/10 | 471 | 471 | 469 | 471 | 5,000 |
| 2017/02/09 | 469 | 470 | 469 | 470 | 15,000 |
| 2017/02/08 | 469 | 470 | 469 | 470 | 9,000 |
| 2017/02/07 | 469 | 472 | 469 | 470 | 5,000 |
| 2017/02/06 | 471 | 471 | 468 | 471 | 6,000 |
| 2017/02/01 | 471 | 471 | 469 | 469 | 13,000 |
| 2017/01/31 | 470 | 470 | 468 | 469 | 17,000 |
| 2017/01/30 | 473 | 473 | 470 | 470 | 9,000 |
| 2017/01/27 | 472 | 472 | 472 | 472 | 4,000 |
| 2017/01/26 | 468 | 470 | 468 | 470 | 11,000 |
| 2017/01/25 | 465 | 468 | 465 | 468 | 18,000 |
| 2017/01/24 | 470 | 470 | 467 | 469 | 19,000 |
| 2017/01/23 | 469 | 469 | 465 | 465 | 28,000 |
| 2017/01/20 | 470 | 470 | 469 | 469 | 3,000 |
| 2017/01/19 | 471 | 471 | 470 | 471 | 23,000 |
| 2017/01/18 | 468 | 471 | 468 | 471 | 3,000 |
| 2017/01/17 | 469 | 469 | 469 | 469 | 11,000 |
| 2017/01/13 | 471 | 471 | 471 | 471 | 1,000 |
| 2017/01/12 | 469 | 473 | 469 | 472 | 13,000 |
| 2017/01/11 | 472 | 472 | 472 | 472 | 5,000 |
| 2017/01/10 | 472 | 472 | 467 | 468 | 16,000 |
| 2017/01/06 | 472 | 474 | 470 | 470 | 13,000 |
| 2017/01/05 | 467 | 472 | 467 | 472 | 13,000 |
| 2017/01/04 | 476 | 476 | 468 | 468 | 42,000 |