9033 広島電鉄(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 1,050 | 1,100 | 1,000 | 1,100 | 40,000 | 733.33 |
| 2002-12-24 | 1,100 | 1,100 | 1,099 | 1,099 | 23,000 | 732.67 |
| 2002-12-20 | 1,129 | 1,130 | 1,100 | 1,100 | 59,000 | 733.33 |
| 2002-12-19 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 753.33 |
| 2002-12-18 | 1,129 | 1,130 | 1,103 | 1,130 | 15,000 | 753.33 |
| 2002-12-17 | 1,139 | 1,140 | 1,139 | 1,140 | 12,000 | 760 |
| 2002-12-16 | 1,140 | 1,140 | 1,140 | 1,140 | 16,000 | 760 |
| 2002-12-13 | 1,150 | 1,169 | 1,150 | 1,169 | 8,000 | 779.33 |
| 2002-12-12 | 1,151 | 1,151 | 1,150 | 1,150 | 7,000 | 766.67 |
| 2002-12-11 | 1,164 | 1,170 | 1,150 | 1,150 | 18,000 | 766.67 |
| 2002-12-10 | 1,164 | 1,165 | 1,164 | 1,164 | 11,000 | 776 |
| 2002-12-06 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 780 |
| 2002-12-05 | 1,169 | 1,169 | 1,169 | 1,169 | 12,000 | 779.33 |
| 2002-12-04 | 1,169 | 1,170 | 1,150 | 1,170 | 21,000 | 780 |
| 2002-12-02 | 1,169 | 1,169 | 1,169 | 1,169 | 4,000 | 779.33 |
| 2002-11-29 | 1,169 | 1,170 | 1,160 | 1,170 | 10,000 | 780 |
| 2002-11-28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 780 |
| 2002-11-27 | 1,180 | 1,180 | 1,180 | 1,180 | 14,000 | 786.67 |
| 2002-11-26 | 1,170 | 1,180 | 1,170 | 1,180 | 15,000 | 786.67 |
| 2002-11-22 | 1,171 | 1,171 | 1,170 | 1,170 | 8,000 | 780 |
| 2002-11-21 | 1,175 | 1,175 | 1,170 | 1,170 | 20,000 | 780 |
| 2002-11-19 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 786.67 |
| 2002-11-18 | 1,178 | 1,180 | 1,170 | 1,180 | 18,000 | 786.67 |
| 2002-11-15 | 1,179 | 1,179 | 1,179 | 1,179 | 2,000 | 786 |
| 2002-11-14 | 1,179 | 1,179 | 1,179 | 1,179 | 4,000 | 786 |
| 2002-11-13 | 1,179 | 1,179 | 1,179 | 1,179 | 4,000 | 786 |
| 2002-11-07 | 1,167 | 1,190 | 1,167 | 1,190 | 12,000 | 793.33 |
| 2002-11-06 | 1,170 | 1,170 | 1,166 | 1,166 | 4,000 | 777.33 |
| 2002-11-05 | 1,155 | 1,155 | 1,155 | 1,155 | 4,000 | 770 |
| 2002-11-01 | 1,171 | 1,171 | 1,151 | 1,151 | 10,000 | 767.33 |
| 2002-10-31 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 786.67 |
| 2002-10-29 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 | 773.33 |
| 2002-10-25 | 1,178 | 1,179 | 1,178 | 1,179 | 8,000 | 786 |
| 2002-10-24 | 1,180 | 1,180 | 1,179 | 1,179 | 12,000 | 786 |
| 2002-10-21 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 786.67 |
| 2002-10-18 | 1,180 | 1,180 | 1,179 | 1,179 | 9,000 | 786 |
| 2002-10-16 | 1,151 | 1,151 | 1,151 | 1,151 | 4,000 | 767.33 |
| 2002-10-11 | 1,180 | 1,180 | 1,150 | 1,150 | 11,000 | 766.67 |
| 2002-10-10 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 800 |
| 2002-10-08 | 1,201 | 1,201 | 1,201 | 1,201 | 6,000 | 800.67 |
| 2002-10-07 | 1,202 | 1,202 | 1,202 | 1,202 | 8,000 | 801.33 |
| 2002-10-03 | 1,202 | 1,202 | 1,202 | 1,202 | 4,000 | 801.33 |
| 2002-10-01 | 1,201 | 1,202 | 1,201 | 1,202 | 20,000 | 801.33 |
| 2002-09-30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 813.33 |
| 2002-09-27 | 1,230 | 1,230 | 1,230 | 1,230 | 9,000 | 820 |
| 2002-09-26 | 1,227 | 1,227 | 1,227 | 1,227 | 3,000 | 818 |
| 2002-09-25 | 1,227 | 1,227 | 1,226 | 1,226 | 5,000 | 817.33 |
| 2002-09-24 | 1,225 | 1,227 | 1,225 | 1,227 | 7,000 | 818 |
| 2002-09-20 | 1,226 | 1,227 | 1,225 | 1,225 | 16,000 | 816.67 |
| 2002-09-19 | 1,227 | 1,228 | 1,227 | 1,228 | 13,000 | 818.67 |
| 2002-09-18 | 1,228 | 1,229 | 1,228 | 1,229 | 13,000 | 819.33 |
| 2002-09-13 | 1,201 | 1,229 | 1,201 | 1,229 | 8,000 | 819.33 |
| 2002-09-12 | 1,205 | 1,230 | 1,205 | 1,230 | 8,000 | 820 |
| 2002-09-11 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 820 |
| 2002-09-09 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 820 |
| 2002-09-06 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 820 |
| 2002-09-05 | 1,231 | 1,250 | 1,230 | 1,230 | 12,000 | 820 |
| 2002-09-04 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 820 |
| 2002-09-03 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 820 |
| 2002-09-02 | 1,230 | 1,249 | 1,210 | 1,210 | 8,000 | 806.67 |
| 2002-08-30 | 1,201 | 1,230 | 1,201 | 1,230 | 5,000 | 820 |
| 2002-08-28 | 1,225 | 1,225 | 1,225 | 1,225 | 2,000 | 816.67 |
| 2002-08-27 | 1,201 | 1,201 | 1,201 | 1,201 | 4,000 | 800.67 |
| 2002-08-26 | 1,225 | 1,225 | 1,225 | 1,225 | 4,000 | 816.67 |
| 2002-08-23 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 820 |
| 2002-08-22 | 1,249 | 1,249 | 1,249 | 1,249 | 4,000 | 832.67 |
| 2002-08-20 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 833.33 |
| 2002-08-19 | 1,270 | 1,270 | 1,269 | 1,269 | 5,000 | 846 |
| 2002-08-12 | 1,201 | 1,260 | 1,201 | 1,260 | 36,000 | 840 |
| 2002-08-09 | 1,240 | 1,280 | 1,240 | 1,280 | 5,000 | 853.33 |
| 2002-08-07 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 826.67 |
| 2002-08-02 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 826.67 |
| 2002-07-30 | 1,200 | 1,300 | 1,200 | 1,300 | 6,000 | 866.67 |
| 2002-07-29 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 800 |
| 2002-07-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 800 |
| 2002-07-19 | 1,201 | 1,201 | 1,201 | 1,201 | 8,000 | 800.67 |
| 2002-07-17 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 800 |
| 2002-07-08 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 806.67 |
| 2002-07-04 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 806.67 |
| 2002-07-02 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 806.67 |
| 2002-07-01 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 806.67 |
| 2002-06-28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 820 |
| 2002-06-27 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 820 |
| 2002-06-25 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 820 |
| 2002-06-06 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 846.67 |
| 2002-06-05 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 846.67 |
| 2002-06-03 | 1,250 | 1,280 | 1,250 | 1,280 | 4,000 | 853.33 |
| 2002-05-28 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 806.67 |
| 2002-05-17 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 793.33 |
| 2002-05-16 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 793.33 |
| 2002-05-10 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 793.33 |
| 2002-05-09 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 793.33 |
| 2002-05-08 | 1,201 | 1,201 | 1,200 | 1,200 | 6,000 | 800 |
| 2002-05-07 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 800 |
| 2002-05-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 800 |
| 2002-05-01 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 800 |
| 2002-04-30 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 800 |
| 2002-04-25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 806.67 |
| 2002-04-23 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 833.33 |
| 2002-04-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 2002-04-17 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 833.33 |
| 2002-04-12 | 1,205 | 1,205 | 1,205 | 1,205 | 4,000 | 803.33 |
| 2002-04-10 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 833.33 |
| 2002-04-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 2002-03-27 | 1,205 | 1,205 | 1,205 | 1,205 | 4,000 | 803.33 |
| 2002-03-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 2002-03-22 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 833.33 |
| 2002-03-20 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 833.33 |
| 2002-03-19 | 1,205 | 1,205 | 1,205 | 1,205 | 2,000 | 803.33 |
| 2002-03-18 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 800 |
| 2002-03-15 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 853.33 |
| 2002-03-13 | 1,210 | 1,280 | 1,210 | 1,280 | 5,000 | 853.33 |
| 2002-03-08 | 1,250 | 1,250 | 1,220 | 1,250 | 9,000 | 833.33 |
| 2002-03-04 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 833.33 |
| 2002-02-27 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 833.33 |
| 2002-02-22 | 1,250 | 1,250 | 1,211 | 1,247 | 12,000 | 831.33 |
| 2002-02-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 2002-02-18 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 833.33 |
| 2002-02-15 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 833.33 |
| 2002-02-08 | 1,250 | 1,290 | 1,250 | 1,290 | 5,000 | 860 |
| 2002-02-07 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 800 |
| 2002-02-04 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 | 800.67 |
| 2002-02-01 | 1,221 | 1,221 | 1,201 | 1,201 | 3,000 | 800.67 |
| 2002-01-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 800 |
| 2002-01-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 800 |
| 2002-01-25 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 786.67 |
| 2002-01-18 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 786.67 |
分割・併合履歴 ： [2017-08-29]1株→0.5株 [2005-09-27]1株→3株