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 |
|---|---|---|---|---|---|
| 2020/12/30 | 980 | 986 | 974 | 980 | 4,800 |
| 2020/12/29 | 966 | 979 | 964 | 978 | 6,500 |
| 2020/12/28 | 985 | 985 | 965 | 966 | 8,400 |
| 2020/12/25 | 974 | 977 | 972 | 974 | 800 |
| 2020/12/24 | 968 | 978 | 968 | 978 | 1,400 |
| 2020/12/23 | 967 | 973 | 963 | 967 | 3,700 |
| 2020/12/22 | 965 | 973 | 961 | 967 | 4,600 |
| 2020/12/21 | 965 | 967 | 965 | 967 | 1,500 |
| 2020/12/18 | 963 | 965 | 960 | 962 | 8,600 |
| 2020/12/17 | 966 | 970 | 964 | 966 | 8,600 |
| 2020/12/16 | 971 | 972 | 971 | 971 | 400 |
| 2020/12/15 | 970 | 975 | 966 | 966 | 2,400 |
| 2020/12/14 | 976 | 978 | 976 | 978 | 300 |
| 2020/12/11 | 980 | 980 | 967 | 967 | 400 |
| 2020/12/10 | 970 | 975 | 967 | 967 | 1,900 |
| 2020/12/08 | 980 | 980 | 979 | 979 | 600 |
| 2020/12/07 | 970 | 975 | 967 | 967 | 4,100 |
| 2020/12/04 | 977 | 984 | 975 | 976 | 1,200 |
| 2020/12/03 | 973 | 980 | 973 | 976 | 1,200 |
| 2020/12/02 | 992 | 992 | 970 | 973 | 1,400 |
| 2020/12/01 | 970 | 983 | 969 | 978 | 9,600 |
| 2020/11/30 | 974 | 980 | 961 | 970 | 7,500 |
| 2020/11/27 | 969 | 972 | 969 | 969 | 600 |
| 2020/11/26 | 972 | 975 | 969 | 969 | 12,100 |
| 2020/11/25 | 974 | 974 | 971 | 971 | 9,700 |
| 2020/11/24 | 985 | 985 | 973 | 974 | 6,100 |
| 2020/11/20 | 980 | 992 | 980 | 982 | 3,000 |
| 2020/11/19 | 988 | 989 | 980 | 981 | 3,200 |
| 2020/11/18 | 992 | 994 | 989 | 989 | 1,200 |
| 2020/11/17 | 995 | 995 | 989 | 994 | 500 |
| 2020/11/16 | 999 | 1,000 | 979 | 995 | 11,000 |
| 2020/11/13 | 981 | 991 | 980 | 991 | 3,700 |
| 2020/11/12 | 986 | 989 | 983 | 986 | 1,700 |
| 2020/11/11 | 985 | 988 | 981 | 981 | 4,000 |
| 2020/11/10 | 986 | 986 | 980 | 983 | 2,600 |
| 2020/11/06 | 982 | 986 | 982 | 986 | 500 |
| 2020/11/05 | 989 | 989 | 985 | 985 | 600 |
| 2020/11/04 | 987 | 987 | 987 | 987 | 200 |
| 2020/11/02 | 989 | 989 | 982 | 985 | 4,900 |
| 2020/10/30 | 979 | 984 | 978 | 982 | 3,100 |
| 2020/10/29 | 968 | 975 | 968 | 970 | 1,800 |
| 2020/10/28 | 970 | 976 | 970 | 975 | 1,100 |
| 2020/10/27 | 964 | 973 | 961 | 969 | 2,100 |
| 2020/10/26 | 956 | 969 | 956 | 964 | 1,100 |
| 2020/10/23 | 962 | 965 | 955 | 956 | 10,300 |
| 2020/10/22 | 965 | 966 | 962 | 963 | 1,700 |
| 2020/10/21 | 986 | 989 | 961 | 962 | 27,300 |
| 2020/10/20 | 983 | 986 | 982 | 982 | 1,600 |
| 2020/10/19 | 982 | 986 | 982 | 982 | 7,900 |
| 2020/10/16 | 993 | 995 | 987 | 988 | 1,300 |
| 2020/10/15 | 977 | 1,015 | 977 | 993 | 4,500 |
| 2020/10/14 | 990 | 990 | 975 | 984 | 14,700 |
| 2020/10/13 | 991 | 994 | 990 | 990 | 1,000 |
| 2020/10/12 | 989 | 995 | 989 | 992 | 1,400 |
| 2020/10/09 | 994 | 996 | 989 | 989 | 9,400 |
| 2020/10/08 | 993 | 1,010 | 993 | 996 | 13,000 |
| 2020/10/07 | 1,003 | 1,003 | 999 | 999 | 400 |
| 2020/10/06 | 999 | 1,002 | 996 | 1,002 | 500 |
| 2020/10/05 | 992 | 999 | 992 | 998 | 1,200 |
| 2020/10/02 | 1,001 | 1,001 | 996 | 996 | 4,400 |
| 2020/09/30 | 999 | 999 | 993 | 996 | 3,500 |
| 2020/09/29 | 985 | 1,003 | 985 | 992 | 5,300 |
| 2020/09/28 | 1,006 | 1,012 | 985 | 985 | 19,900 |
| 2020/09/25 | 991 | 1,070 | 990 | 1,010 | 22,800 |
| 2020/09/24 | 988 | 998 | 988 | 988 | 11,500 |
| 2020/09/23 | 999 | 1,001 | 999 | 1,000 | 900 |
| 2020/09/18 | 1,001 | 1,003 | 1,000 | 1,000 | 4,700 |
| 2020/09/17 | 997 | 1,002 | 997 | 1,001 | 4,800 |
| 2020/09/16 | 999 | 999 | 998 | 998 | 1,300 |
| 2020/09/15 | 1,000 | 1,001 | 997 | 997 | 10,800 |
| 2020/09/14 | 999 | 999 | 999 | 999 | 100 |
| 2020/09/11 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2020/09/10 | 1,002 | 1,002 | 996 | 1,000 | 7,300 |
| 2020/09/09 | 1,005 | 1,005 | 1,001 | 1,002 | 1,700 |
| 2020/09/08 | 1,004 | 1,005 | 1,002 | 1,002 | 700 |
| 2020/09/07 | 1,004 | 1,005 | 1,004 | 1,005 | 800 |
| 2020/09/04 | 1,008 | 1,008 | 1,004 | 1,004 | 800 |
| 2020/09/03 | 1,005 | 1,007 | 1,004 | 1,004 | 900 |
| 2020/09/02 | 1,005 | 1,010 | 1,004 | 1,004 | 800 |
| 2020/09/01 | 1,015 | 1,015 | 1,003 | 1,004 | 5,700 |
| 2020/08/31 | 1,006 | 1,007 | 1,003 | 1,004 | 2,500 |
| 2020/08/28 | 1,009 | 1,012 | 1,001 | 1,002 | 2,000 |
| 2020/08/27 | 1,005 | 1,009 | 1,005 | 1,009 | 300 |
| 2020/08/26 | 1,003 | 1,003 | 1,001 | 1,001 | 500 |
| 2020/08/25 | 1,003 | 1,008 | 1,002 | 1,003 | 1,100 |
| 2020/08/24 | 1,002 | 1,002 | 1,000 | 1,000 | 1,200 |
| 2020/08/21 | 1,005 | 1,005 | 1,000 | 1,000 | 2,100 |
| 2020/08/20 | 1,008 | 1,008 | 1,000 | 1,001 | 9,000 |
| 2020/08/19 | 1,008 | 1,008 | 1,007 | 1,008 | 1,600 |
| 2020/08/18 | 1,011 | 1,020 | 1,008 | 1,008 | 9,300 |
| 2020/08/17 | 1,007 | 1,013 | 1,007 | 1,012 | 800 |
| 2020/08/14 | 1,006 | 1,014 | 1,006 | 1,011 | 1,100 |
| 2020/08/13 | 1,015 | 1,016 | 1,014 | 1,016 | 800 |
| 2020/08/12 | 1,005 | 1,013 | 1,003 | 1,013 | 700 |
| 2020/08/11 | 998 | 1,010 | 998 | 1,005 | 700 |
| 2020/08/07 | 1,010 | 1,011 | 999 | 999 | 4,800 |
| 2020/08/06 | 1,012 | 1,013 | 1,011 | 1,011 | 800 |
| 2020/08/05 | 1,012 | 1,012 | 1,011 | 1,011 | 500 |
| 2020/08/04 | 1,012 | 1,013 | 1,008 | 1,008 | 2,100 |
| 2020/08/03 | 1,015 | 1,015 | 1,001 | 1,010 | 13,600 |
| 2020/07/31 | 1,002 | 1,006 | 1,001 | 1,001 | 4,100 |
| 2020/07/30 | 1,001 | 1,004 | 1,000 | 1,002 | 1,600 |
| 2020/07/29 | 1,000 | 1,004 | 1,000 | 1,000 | 1,600 |
| 2020/07/28 | 997 | 1,000 | 990 | 992 | 18,400 |
| 2020/07/27 | 1,014 | 1,014 | 993 | 995 | 10,000 |
| 2020/07/22 | 1,008 | 1,008 | 1,004 | 1,004 | 5,300 |
| 2020/07/21 | 1,005 | 1,008 | 1,005 | 1,008 | 800 |
| 2020/07/20 | 1,008 | 1,008 | 1,002 | 1,004 | 3,900 |
| 2020/07/17 | 1,003 | 1,005 | 1,002 | 1,005 | 3,200 |
| 2020/07/16 | 1,000 | 1,002 | 1,000 | 1,000 | 1,700 |
| 2020/07/15 | 1,000 | 1,002 | 999 | 1,000 | 700 |
| 2020/07/14 | 996 | 1,003 | 996 | 1,000 | 800 |
| 2020/07/13 | 1,005 | 1,009 | 995 | 996 | 5,100 |
| 2020/07/10 | 992 | 999 | 991 | 991 | 3,500 |
| 2020/07/09 | 1,000 | 1,005 | 991 | 995 | 7,000 |
| 2020/07/08 | 1,004 | 1,004 | 997 | 998 | 4,000 |
| 2020/07/06 | 1,000 | 1,009 | 998 | 1,009 | 8,300 |
| 2020/07/03 | 1,005 | 1,012 | 1,000 | 1,000 | 1,500 |
| 2020/07/02 | 1,000 | 1,003 | 999 | 1,000 | 2,200 |
| 2020/07/01 | 1,007 | 1,007 | 1,000 | 1,001 | 12,900 |
| 2020/06/30 | 1,013 | 1,017 | 1,010 | 1,010 | 4,400 |
| 2020/06/29 | 1,008 | 1,012 | 1,008 | 1,008 | 1,100 |
| 2020/06/26 | 1,008 | 1,011 | 1,005 | 1,008 | 7,100 |
| 2020/06/25 | 1,009 | 1,009 | 1,005 | 1,006 | 800 |
| 2020/06/24 | 1,009 | 1,009 | 1,008 | 1,009 | 700 |
| 2020/06/23 | 1,009 | 1,010 | 1,006 | 1,009 | 2,100 |
| 2020/06/22 | 1,013 | 1,014 | 1,009 | 1,009 | 1,100 |
| 2020/06/19 | 1,010 | 1,012 | 1,009 | 1,009 | 600 |
| 2020/06/18 | 1,010 | 1,010 | 1,010 | 1,010 | 300 |
| 2020/06/17 | 1,017 | 1,020 | 1,010 | 1,010 | 2,800 |
| 2020/06/16 | 1,010 | 1,014 | 1,005 | 1,012 | 1,300 |
| 2020/06/15 | 1,015 | 1,015 | 1,004 | 1,004 | 3,300 |
| 2020/06/12 | 1,010 | 1,015 | 1,005 | 1,008 | 2,800 |
| 2020/06/11 | 1,010 | 1,016 | 1,009 | 1,009 | 1,100 |
| 2020/06/10 | 1,016 | 1,016 | 1,008 | 1,008 | 8,200 |
| 2020/06/09 | 1,009 | 1,015 | 1,009 | 1,015 | 1,600 |
| 2020/06/08 | 1,018 | 1,019 | 1,008 | 1,009 | 4,900 |
| 2020/06/05 | 1,018 | 1,019 | 1,014 | 1,018 | 1,400 |
| 2020/06/04 | 1,024 | 1,024 | 1,015 | 1,018 | 1,300 |
| 2020/06/03 | 1,015 | 1,024 | 1,015 | 1,024 | 500 |
| 2020/06/02 | 1,009 | 1,015 | 1,009 | 1,014 | 2,800 |
| 2020/06/01 | 1,014 | 1,014 | 1,008 | 1,012 | 4,100 |
| 2020/05/29 | 1,010 | 1,019 | 1,005 | 1,019 | 7,800 |
| 2020/05/28 | 1,003 | 1,007 | 1,000 | 1,001 | 12,800 |
| 2020/05/27 | 1,014 | 1,015 | 1,000 | 1,006 | 17,200 |
| 2020/05/26 | 1,040 | 1,040 | 1,004 | 1,011 | 22,900 |
| 2020/05/25 | 1,020 | 1,043 | 1,009 | 1,040 | 12,300 |
| 2020/05/22 | 1,020 | 1,020 | 1,013 | 1,013 | 6,000 |
| 2020/05/21 | 1,023 | 1,029 | 1,023 | 1,027 | 1,200 |
| 2020/05/20 | 1,023 | 1,029 | 1,023 | 1,023 | 500 |
| 2020/05/19 | 1,054 | 1,054 | 1,022 | 1,023 | 4,300 |
| 2020/05/18 | 1,021 | 1,033 | 1,021 | 1,030 | 1,700 |
| 2020/05/15 | 1,025 | 1,027 | 1,020 | 1,020 | 9,400 |
| 2020/05/14 | 1,049 | 1,049 | 1,045 | 1,045 | 300 |
| 2020/05/13 | 1,051 | 1,051 | 1,050 | 1,050 | 500 |
| 2020/05/12 | 1,038 | 1,040 | 1,036 | 1,037 | 6,000 |
| 2020/05/11 | 1,048 | 1,070 | 1,035 | 1,040 | 3,700 |
| 2020/05/08 | 1,049 | 1,050 | 1,045 | 1,047 | 1,500 |
| 2020/05/07 | 1,027 | 1,049 | 1,027 | 1,049 | 900 |
| 2020/05/01 | 1,045 | 1,045 | 1,022 | 1,045 | 4,500 |
| 2020/04/30 | 1,040 | 1,045 | 1,030 | 1,045 | 1,900 |
| 2020/04/28 | 1,036 | 1,040 | 1,036 | 1,040 | 1,300 |
| 2020/04/27 | 1,019 | 1,040 | 1,019 | 1,039 | 3,800 |
| 2020/04/23 | 1,006 | 1,029 | 1,006 | 1,029 | 700 |
| 2020/04/22 | 1,020 | 1,020 | 1,001 | 1,009 | 5,300 |
| 2020/04/21 | 1,030 | 1,030 | 1,018 | 1,018 | 3,700 |
| 2020/04/20 | 1,025 | 1,034 | 1,025 | 1,034 | 500 |
| 2020/04/17 | 1,029 | 1,029 | 1,025 | 1,025 | 6,300 |
| 2020/04/16 | 1,027 | 1,029 | 1,025 | 1,029 | 300 |
| 2020/04/15 | 1,023 | 1,039 | 1,023 | 1,039 | 500 |
| 2020/04/14 | 1,018 | 1,025 | 1,018 | 1,025 | 900 |
| 2020/04/13 | 1,013 | 1,017 | 1,009 | 1,011 | 8,400 |
| 2020/04/09 | 1,000 | 1,050 | 1,000 | 1,043 | 5,600 |
| 2020/04/08 | 1,000 | 1,010 | 1,000 | 1,000 | 2,800 |
| 2020/04/07 | 1,000 | 1,000 | 980 | 992 | 6,600 |
| 2020/04/06 | 990 | 1,005 | 989 | 1,000 | 2,900 |
| 2020/04/03 | 1,030 | 1,035 | 980 | 985 | 8,800 |
| 2020/04/02 | 1,068 | 1,068 | 1,025 | 1,025 | 4,200 |
| 2020/04/01 | 1,100 | 1,100 | 1,097 | 1,097 | 3,300 |
| 2020/03/31 | 1,082 | 1,092 | 1,070 | 1,092 | 3,000 |
| 2020/03/30 | 1,099 | 1,099 | 1,074 | 1,074 | 600 |
| 2020/03/27 | 1,092 | 1,095 | 1,082 | 1,082 | 12,900 |
| 2020/03/26 | 1,107 | 1,107 | 1,090 | 1,099 | 7,900 |
| 2020/03/25 | 1,110 | 1,110 | 1,077 | 1,099 | 6,800 |
| 2020/03/24 | 1,109 | 1,109 | 1,100 | 1,100 | 2,500 |
| 2020/03/23 | 1,088 | 1,110 | 1,088 | 1,110 | 7,300 |
| 2020/03/19 | 1,090 | 1,093 | 1,063 | 1,088 | 2,500 |
| 2020/03/18 | 1,079 | 1,110 | 1,078 | 1,090 | 8,800 |
| 2020/03/17 | 1,050 | 1,070 | 1,050 | 1,052 | 9,200 |
| 2020/03/16 | 1,050 | 1,090 | 1,050 | 1,051 | 8,100 |
| 2020/03/13 | 1,030 | 1,040 | 1,020 | 1,032 | 15,200 |
| 2020/03/12 | 1,070 | 1,070 | 1,031 | 1,031 | 1,900 |
| 2020/03/11 | 1,050 | 1,098 | 1,050 | 1,070 | 2,300 |
| 2020/03/10 | 1,020 | 1,051 | 1,020 | 1,030 | 12,600 |
| 2020/03/09 | 1,032 | 1,035 | 1,030 | 1,030 | 10,600 |
| 2020/03/06 | 1,068 | 1,080 | 1,030 | 1,032 | 14,900 |
| 2020/03/05 | 1,061 | 1,067 | 1,050 | 1,053 | 4,600 |
| 2020/03/04 | 1,076 | 1,100 | 1,061 | 1,061 | 5,900 |
| 2020/03/03 | 1,033 | 1,089 | 1,033 | 1,076 | 7,800 |
| 2020/03/02 | 986 | 1,068 | 984 | 1,062 | 10,900 |
| 2020/02/28 | 1,049 | 1,049 | 945 | 963 | 44,000 |
| 2020/02/27 | 1,095 | 1,095 | 1,081 | 1,082 | 12,000 |
| 2020/02/26 | 1,096 | 1,099 | 1,096 | 1,096 | 2,300 |
| 2020/02/25 | 1,098 | 1,098 | 1,096 | 1,098 | 3,900 |
| 2020/02/21 | 1,101 | 1,101 | 1,100 | 1,101 | 2,500 |
| 2020/02/20 | 1,103 | 1,103 | 1,100 | 1,101 | 4,100 |
| 2020/02/19 | 1,100 | 1,107 | 1,098 | 1,103 | 16,900 |
| 2020/02/18 | 1,098 | 1,101 | 1,098 | 1,100 | 6,100 |
| 2020/02/17 | 1,101 | 1,107 | 1,100 | 1,100 | 4,300 |
| 2020/02/14 | 1,100 | 1,103 | 1,100 | 1,101 | 4,200 |
| 2020/02/13 | 1,102 | 1,103 | 1,098 | 1,099 | 17,100 |
| 2020/02/12 | 1,101 | 1,110 | 1,101 | 1,102 | 21,200 |
| 2020/02/10 | 1,115 | 1,115 | 1,108 | 1,108 | 3,100 |
| 2020/02/07 | 1,110 | 1,115 | 1,108 | 1,115 | 11,300 |
| 2020/02/06 | 1,110 | 1,112 | 1,110 | 1,110 | 5,200 |
| 2020/02/05 | 1,115 | 1,115 | 1,112 | 1,113 | 500 |
| 2020/02/04 | 1,111 | 1,120 | 1,111 | 1,120 | 1,600 |
| 2020/02/03 | 1,112 | 1,115 | 1,111 | 1,112 | 5,000 |
| 2020/01/31 | 1,118 | 1,120 | 1,114 | 1,120 | 2,500 |
| 2020/01/30 | 1,117 | 1,120 | 1,113 | 1,116 | 3,200 |
| 2020/01/29 | 1,116 | 1,117 | 1,116 | 1,117 | 600 |
| 2020/01/28 | 1,113 | 1,114 | 1,112 | 1,114 | 1,000 |
| 2020/01/27 | 1,111 | 1,112 | 1,110 | 1,111 | 3,400 |
| 2020/01/24 | 1,111 | 1,115 | 1,111 | 1,112 | 1,600 |
| 2020/01/23 | 1,112 | 1,115 | 1,112 | 1,112 | 1,400 |
| 2020/01/22 | 1,115 | 1,115 | 1,112 | 1,115 | 2,000 |
| 2020/01/21 | 1,118 | 1,119 | 1,115 | 1,119 | 700 |
| 2020/01/20 | 1,115 | 1,117 | 1,115 | 1,117 | 500 |
| 2020/01/17 | 1,110 | 1,115 | 1,110 | 1,115 | 900 |
| 2020/01/16 | 1,121 | 1,121 | 1,106 | 1,106 | 5,600 |
| 2020/01/15 | 1,119 | 1,121 | 1,111 | 1,111 | 3,500 |
| 2020/01/14 | 1,120 | 1,122 | 1,119 | 1,122 | 1,100 |
| 2020/01/10 | 1,121 | 1,122 | 1,121 | 1,122 | 400 |
| 2020/01/09 | 1,120 | 1,122 | 1,119 | 1,119 | 500 |
| 2020/01/08 | 1,120 | 1,122 | 1,119 | 1,120 | 2,500 |
| 2020/01/07 | 1,119 | 1,121 | 1,119 | 1,121 | 6,900 |
| 2020/01/06 | 1,121 | 1,121 | 1,115 | 1,118 | 10,800 |