9033 広島電鉄(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-20 | 1,240 | 1,240 | 1,200 | 1,200 | 2,000 | 800 |
| 2000-12-19 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 813.33 |
| 2000-12-14 | 1,200 | 1,220 | 1,200 | 1,220 | 7,000 | 813.33 |
| 2000-12-06 | 1,201 | 1,201 | 1,200 | 1,200 | 4,000 | 800 |
| 2000-12-04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 800 |
| 2000-12-01 | 1,185 | 1,200 | 1,185 | 1,200 | 4,000 | 800 |
| 2000-11-29 | 1,182 | 1,182 | 1,181 | 1,181 | 11,000 | 787.33 |
| 2000-11-27 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 | 787.33 |
| 2000-11-17 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 | 783.33 |
| 2000-11-13 | 1,175 | 1,175 | 1,175 | 1,175 | 2,000 | 783.33 |
| 2000-11-06 | 1,175 | 1,175 | 1,175 | 1,175 | 2,000 | 783.33 |
| 2000-10-30 | 1,171 | 1,199 | 1,171 | 1,199 | 6,000 | 799.33 |
| 2000-10-25 | 1,166 | 1,166 | 1,166 | 1,166 | 6,000 | 777.33 |
| 2000-10-24 | 1,166 | 1,166 | 1,166 | 1,166 | 2,000 | 777.33 |
| 2000-10-23 | 1,166 | 1,166 | 1,166 | 1,166 | 1,000 | 777.33 |
| 2000-10-18 | 1,167 | 1,167 | 1,166 | 1,166 | 4,000 | 777.33 |
| 2000-10-17 | 1,167 | 1,167 | 1,167 | 1,167 | 1,000 | 778 |
| 2000-10-16 | 1,165 | 1,165 | 1,165 | 1,165 | 2,000 | 776.67 |
| 2000-10-11 | 1,165 | 1,165 | 1,165 | 1,165 | 4,000 | 776.67 |
| 2000-10-02 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 773.33 |
| 2000-09-21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 773.33 |
| 2000-09-19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 773.33 |
| 2000-09-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 800 |
| 2000-09-12 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 866.67 |
| 2000-09-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 800 |
| 2000-09-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 800 |
| 2000-09-05 | 1,160 | 1,200 | 1,160 | 1,200 | 8,000 | 800 |
| 2000-08-29 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 773.33 |
| 2000-08-14 | 1,154 | 1,154 | 1,154 | 1,154 | 4,000 | 769.33 |
| 2000-08-03 | 1,152 | 1,152 | 1,152 | 1,152 | 5,000 | 768 |
| 2000-08-02 | 1,162 | 1,162 | 1,162 | 1,162 | 6,000 | 774.67 |
| 2000-08-01 | 1,162 | 1,162 | 1,162 | 1,162 | 1,000 | 774.67 |
| 2000-07-31 | 1,158 | 1,158 | 1,158 | 1,158 | 1,000 | 772 |
| 2000-07-26 | 1,157 | 1,157 | 1,155 | 1,155 | 4,000 | 770 |
| 2000-07-24 | 1,155 | 1,155 | 1,155 | 1,155 | 3,000 | 770 |
| 2000-07-18 | 1,152 | 1,152 | 1,152 | 1,152 | 5,000 | 768 |
| 2000-07-13 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 766.67 |
| 2000-07-04 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 766.67 |
| 2000-07-03 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 766.67 |
| 2000-06-27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 766.67 |
| 2000-06-22 | 1,151 | 1,151 | 1,150 | 1,150 | 5,000 | 766.67 |
| 2000-06-19 | 1,151 | 1,151 | 1,151 | 1,151 | 4,000 | 767.33 |
| 2000-06-06 | 1,151 | 1,151 | 1,151 | 1,151 | 2,000 | 767.33 |
| 2000-06-05 | 1,151 | 1,151 | 1,151 | 1,151 | 2,000 | 767.33 |
| 2000-06-01 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 | 767.33 |
| 2000-05-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 800 |
| 2000-05-15 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 800 |
| 2000-05-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 800 |
| 2000-05-08 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 800 |
| 2000-05-02 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 800 |
| 2000-04-27 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 733.33 |
| 2000-04-26 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 733.33 |
| 2000-04-25 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 733.33 |
| 2000-04-21 | 1,101 | 1,101 | 1,100 | 1,100 | 7,000 | 733.33 |
| 2000-04-17 | 1,100 | 1,101 | 1,100 | 1,101 | 5,000 | 734 |
| 2000-04-14 | 1,100 | 1,101 | 1,100 | 1,101 | 2,000 | 734 |
| 2000-04-13 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 726.67 |
| 2000-04-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 733.33 |
| 2000-04-07 | 1,017 | 1,017 | 1,017 | 1,017 | 7,000 | 678 |
| 2000-04-06 | 1,016 | 1,016 | 1,016 | 1,016 | 4,000 | 677.33 |
| 2000-04-05 | 1,007 | 1,007 | 1,007 | 1,007 | 3,000 | 671.33 |
| 2000-04-04 | 1,106 | 1,106 | 1,106 | 1,106 | 2,000 | 737.33 |
| 2000-03-24 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 886.67 |
| 2000-03-22 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 900 |
| 2000-03-21 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 900 |
| 2000-03-17 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 900 |
| 2000-03-16 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 906.67 |
| 2000-03-09 | 1,330 | 1,360 | 1,330 | 1,360 | 7,000 | 906.67 |
| 2000-03-07 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 | 886.67 |
| 2000-03-06 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 886.67 |
| 2000-03-03 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 886.67 |
| 2000-03-02 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 886.67 |
| 2000-03-01 | 1,200 | 1,300 | 1,200 | 1,300 | 15,000 | 866.67 |
分割・併合履歴 ： [2017-08-29]1株→0.5株 [2005-09-27]1株→3株