9033 広島電鉄(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 800 |
| 2001-12-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 800 |
| 2001-12-12 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 800 |
| 2001-11-27 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 766.67 |
| 2001-11-26 | 1,100 | 1,150 | 1,100 | 1,150 | 5,000 | 766.67 |
| 2001-11-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 733.33 |
| 2001-11-21 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 734 |
| 2001-11-19 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 | 792.67 |
| 2001-11-16 | 1,100 | 1,150 | 1,100 | 1,150 | 14,000 | 766.67 |
| 2001-11-14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 733.33 |
| 2001-11-13 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 733.33 |
| 2001-11-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 766.67 |
| 2001-11-07 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 766.67 |
| 2001-11-06 | 1,150 | 1,180 | 1,150 | 1,180 | 2,000 | 786.67 |
| 2001-11-02 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 720 |
| 2001-10-30 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 713.33 |
| 2001-10-29 | 1,180 | 1,180 | 1,150 | 1,150 | 8,000 | 766.67 |
| 2001-10-25 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 786.67 |
| 2001-10-24 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 766.67 |
| 2001-10-23 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 | 766.67 |
| 2001-10-22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 780 |
| 2001-10-16 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 786.67 |
| 2001-10-10 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 786.67 |
| 2001-10-09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 793.33 |
| 2001-09-28 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 800 |
| 2001-09-26 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 800 |
| 2001-09-21 | 1,204 | 1,204 | 1,204 | 1,204 | 8,000 | 802.67 |
| 2001-09-19 | 1,203 | 1,203 | 1,202 | 1,202 | 3,000 | 801.33 |
| 2001-09-17 | 1,202 | 1,202 | 1,202 | 1,202 | 2,000 | 801.33 |
| 2001-09-14 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 800 |
| 2001-09-12 | 1,202 | 1,202 | 1,202 | 1,202 | 1,000 | 801.33 |
| 2001-09-07 | 1,203 | 1,203 | 1,202 | 1,202 | 4,000 | 801.33 |
| 2001-08-28 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 | 800.67 |
| 2001-08-27 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 813.33 |
| 2001-08-20 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 813.33 |
| 2001-08-17 | 1,251 | 1,251 | 1,240 | 1,240 | 3,000 | 826.67 |
| 2001-08-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 2001-08-02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 2001-08-01 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 2001-07-24 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 826.67 |
| 2001-07-19 | 1,201 | 1,250 | 1,200 | 1,250 | 11,000 | 833.33 |
| 2001-07-12 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 833.33 |
| 2001-07-11 | 1,273 | 1,273 | 1,250 | 1,250 | 2,000 | 833.33 |
| 2001-07-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 800 |
| 2001-07-05 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 800 |
| 2001-07-04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 800 |
| 2001-07-03 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 813.33 |
| 2001-07-02 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 | 800.67 |
| 2001-06-21 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 780 |
| 2001-06-19 | 1,170 | 1,180 | 1,170 | 1,180 | 8,000 | 786.67 |
| 2001-06-18 | 1,180 | 1,180 | 1,150 | 1,150 | 10,000 | 766.67 |
| 2001-06-08 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 800 |
| 2001-05-30 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 800 |
| 2001-05-29 | 1,200 | 1,200 | 1,180 | 1,200 | 9,000 | 800 |
| 2001-05-24 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 800 |
| 2001-05-23 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 800 |
| 2001-05-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 800 |
| 2001-05-18 | 1,225 | 1,225 | 1,200 | 1,200 | 2,000 | 800 |
| 2001-05-10 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 833.33 |
| 2001-05-09 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 833.33 |
| 2001-05-07 | 1,160 | 1,180 | 1,160 | 1,160 | 7,000 | 773.33 |
| 2001-04-19 | 1,170 | 1,200 | 1,170 | 1,200 | 8,000 | 800 |
| 2001-04-13 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 766.67 |
| 2001-04-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 800 |
| 2001-04-11 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 800 |
| 2001-04-09 | 1,205 | 1,205 | 1,205 | 1,205 | 4,000 | 803.33 |
| 2001-04-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 800 |
| 2001-04-03 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 | 766.67 |
| 2001-03-29 | 1,200 | 1,200 | 1,170 | 1,170 | 8,000 | 780 |
| 2001-03-28 | 1,195 | 1,200 | 1,195 | 1,200 | 9,000 | 800 |
| 2001-03-23 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 800 |
| 2001-03-19 | 1,200 | 1,220 | 1,200 | 1,220 | 12,000 | 813.33 |
| 2001-03-14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 820 |
| 2001-03-13 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 | 820 |
| 2001-03-06 | 1,240 | 1,250 | 1,240 | 1,250 | 5,000 | 833.33 |
| 2001-03-05 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 826.67 |
| 2001-03-02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 826.67 |
| 2001-02-27 | 1,200 | 1,250 | 1,200 | 1,250 | 7,000 | 833.33 |
| 2001-02-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 2001-02-09 | 1,210 | 1,220 | 1,210 | 1,210 | 8,000 | 806.67 |
| 2001-02-08 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 806.67 |
| 2001-02-05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 800 |
| 2001-02-01 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 800 |
| 2001-01-30 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 800 |
| 2001-01-29 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 833.33 |
| 2001-01-25 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 | 800 |
| 2001-01-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 2001-01-22 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 866.67 |
| 2001-01-17 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 800 |
| 2001-01-16 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 866.67 |
| 2001-01-15 | 1,290 | 1,300 | 1,290 | 1,300 | 7,000 | 866.67 |
| 2001-01-11 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 866.67 |
分割・併合履歴 ： [2017-08-29]1株→0.5株 [2005-09-27]1株→3株