9033 広島電鉄(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 820 |
| 2003-12-25 | 1,221 | 1,221 | 1,221 | 1,221 | 2,000 | 814 |
| 2003-12-24 | 1,220 | 1,221 | 1,220 | 1,221 | 2,000 | 814 |
| 2003-12-19 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 | 814 |
| 2003-12-16 | 1,240 | 1,240 | 1,221 | 1,221 | 7,000 | 814 |
| 2003-12-12 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 826.67 |
| 2003-12-11 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 833.33 |
| 2003-12-08 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 826.67 |
| 2003-12-04 | 1,218 | 1,218 | 1,218 | 1,218 | 4,000 | 812 |
| 2003-11-27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 826.67 |
| 2003-11-21 | 1,216 | 1,216 | 1,216 | 1,216 | 1,000 | 810.67 |
| 2003-11-19 | 1,216 | 1,240 | 1,216 | 1,240 | 6,000 | 826.67 |
| 2003-11-10 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 820 |
| 2003-11-06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 826.67 |
| 2003-10-24 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 813.33 |
| 2003-10-23 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 853.33 |
| 2003-10-16 | 1,248 | 1,285 | 1,210 | 1,285 | 7,000 | 856.67 |
| 2003-10-15 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 820 |
| 2003-10-10 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 820 |
| 2003-10-01 | 1,240 | 1,240 | 1,200 | 1,200 | 7,000 | 800 |
| 2003-09-30 | 1,210 | 1,210 | 1,202 | 1,202 | 5,000 | 801.33 |
| 2003-09-29 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 806.67 |
| 2003-09-26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 820 |
| 2003-09-22 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 853.33 |
| 2003-09-19 | 1,285 | 1,285 | 1,285 | 1,285 | 4,000 | 856.67 |
| 2003-09-18 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 | 850 |
| 2003-09-16 | 1,264 | 1,264 | 1,264 | 1,264 | 1,000 | 842.67 |
| 2003-09-09 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 | 814 |
| 2003-09-08 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 853.33 |
| 2003-09-01 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 | 856.67 |
| 2003-08-29 | 1,240 | 1,285 | 1,240 | 1,285 | 8,000 | 856.67 |
| 2003-08-28 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 826.67 |
| 2003-08-26 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 826.67 |
| 2003-08-22 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 806.67 |
| 2003-08-20 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 833.33 |
| 2003-08-15 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 833.33 |
| 2003-08-12 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 813.33 |
| 2003-08-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 2003-08-01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 813.33 |
| 2003-07-31 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 833.33 |
| 2003-07-30 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 800 |
| 2003-07-29 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 800 |
| 2003-07-24 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 833.33 |
| 2003-07-22 | 1,200 | 1,220 | 1,200 | 1,220 | 5,000 | 813.33 |
| 2003-07-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 2003-07-10 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 800 |
| 2003-07-09 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 800 |
| 2003-07-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 800 |
| 2003-07-03 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 | 800 |
| 2003-06-30 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 813.33 |
| 2003-06-25 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 826.67 |
| 2003-06-24 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 826.67 |
| 2003-06-23 | 1,248 | 1,248 | 1,248 | 1,248 | 4,000 | 832 |
| 2003-06-18 | 1,248 | 1,248 | 1,248 | 1,248 | 4,000 | 832 |
| 2003-06-17 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 826.67 |
| 2003-06-16 | 1,225 | 1,285 | 1,225 | 1,285 | 2,000 | 856.67 |
| 2003-05-30 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 793.33 |
| 2003-05-29 | 1,195 | 1,195 | 1,195 | 1,195 | 3,000 | 796.67 |
| 2003-05-28 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 794 |
| 2003-05-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 800 |
| 2003-05-26 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 800 |
| 2003-05-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 800 |
| 2003-05-21 | 1,201 | 1,220 | 1,200 | 1,220 | 10,000 | 813.33 |
| 2003-05-20 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 866 |
| 2003-05-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 800 |
| 2003-05-02 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 800 |
| 2003-05-01 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 800 |
| 2003-04-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 2003-03-28 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 | 846 |
| 2003-03-24 | 1,270 | 1,280 | 1,260 | 1,280 | 10,000 | 853.33 |
| 2003-03-20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 853.33 |
| 2003-03-19 | 1,190 | 1,280 | 1,190 | 1,220 | 13,000 | 813.33 |
| 2003-03-18 | 1,189 | 1,190 | 1,189 | 1,190 | 7,000 | 793.33 |
| 2003-03-17 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 | 792.67 |
| 2003-03-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 793.33 |
| 2003-03-10 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 846.67 |
| 2003-03-05 | 1,270 | 1,280 | 1,270 | 1,280 | 7,000 | 853.33 |
| 2003-03-04 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 846.67 |
| 2003-02-28 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 846.67 |
| 2003-02-25 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 840 |
| 2003-02-13 | 1,250 | 1,270 | 1,250 | 1,270 | 5,000 | 846.67 |
| 2003-02-12 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 840 |
| 2003-02-07 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 846.67 |
| 2003-02-06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 846.67 |
| 2003-02-05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 846.67 |
| 2003-01-31 | 1,260 | 1,270 | 1,260 | 1,270 | 4,000 | 846.67 |
| 2003-01-29 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 840 |
| 2003-01-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 2003-01-23 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 853.33 |
| 2003-01-22 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 833.33 |
| 2003-01-20 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 866.67 |
| 2003-01-16 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 800 |
分割・併合履歴 ： [2017-08-29]1株→0.5株 [2005-09-27]1株→3株