9033 広島電鉄(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 2004-12-24 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 833.33 |
| 2004-12-20 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 833.33 |
| 2004-12-17 | 1,252 | 1,252 | 1,252 | 1,252 | 2,000 | 834.67 |
| 2004-12-16 | 1,256 | 1,256 | 1,252 | 1,252 | 8,000 | 834.67 |
| 2004-12-15 | 1,255 | 1,255 | 1,255 | 1,255 | 4,000 | 836.67 |
| 2004-12-09 | 1,255 | 1,260 | 1,255 | 1,260 | 5,000 | 840 |
| 2004-12-07 | 1,255 | 1,255 | 1,255 | 1,255 | 4,000 | 836.67 |
| 2004-12-01 | 1,253 | 1,253 | 1,253 | 1,253 | 8,000 | 835.33 |
| 2004-11-26 | 1,254 | 1,266 | 1,253 | 1,254 | 14,000 | 836 |
| 2004-11-25 | 1,254 | 1,254 | 1,254 | 1,254 | 1,000 | 836 |
| 2004-11-11 | 1,251 | 1,271 | 1,251 | 1,271 | 5,000 | 847.33 |
| 2004-11-04 | 1,260 | 1,278 | 1,250 | 1,250 | 10,000 | 833.33 |
| 2004-10-26 | 1,255 | 1,255 | 1,253 | 1,253 | 8,000 | 835.33 |
| 2004-10-25 | 1,252 | 1,252 | 1,252 | 1,252 | 4,000 | 834.67 |
| 2004-10-20 | 1,271 | 1,271 | 1,271 | 1,271 | 3,000 | 847.33 |
| 2004-10-19 | 1,262 | 1,262 | 1,250 | 1,250 | 8,000 | 833.33 |
| 2004-10-18 | 1,262 | 1,262 | 1,262 | 1,262 | 1,000 | 841.33 |
| 2004-10-15 | 1,261 | 1,261 | 1,261 | 1,261 | 4,000 | 840.67 |
| 2004-10-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 866.67 |
| 2004-10-13 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 866.67 |
| 2004-10-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 866.67 |
| 2004-10-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 866.67 |
| 2004-09-30 | 1,299 | 1,299 | 1,299 | 1,299 | 4,000 | 866 |
| 2004-09-28 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 | 866.67 |
| 2004-09-27 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 866.67 |
| 2004-09-22 | 1,301 | 1,301 | 1,301 | 1,301 | 4,000 | 867.33 |
| 2004-09-17 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 893.33 |
| 2004-09-16 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 873.33 |
| 2004-09-14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 893.33 |
| 2004-09-10 | 1,321 | 1,349 | 1,321 | 1,322 | 6,000 | 881.33 |
| 2004-09-08 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 886.67 |
| 2004-09-02 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 893.33 |
| 2004-09-01 | 1,310 | 1,330 | 1,310 | 1,313 | 4,000 | 875.33 |
| 2004-08-31 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 | 873.33 |
| 2004-08-20 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 860 |
| 2004-08-19 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 860 |
| 2004-08-18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 866.67 |
| 2004-08-16 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 860 |
| 2004-08-11 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 860 |
| 2004-08-09 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 860 |
| 2004-07-28 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 853.33 |
| 2004-07-26 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 853.33 |
| 2004-07-22 | 1,279 | 1,279 | 1,279 | 1,279 | 4,000 | 852.67 |
| 2004-07-21 | 1,276 | 1,276 | 1,276 | 1,276 | 4,000 | 850.67 |
| 2004-07-09 | 1,256 | 1,256 | 1,256 | 1,256 | 4,000 | 837.33 |
| 2004-07-08 | 1,275 | 1,275 | 1,275 | 1,275 | 4,000 | 850 |
| 2004-07-05 | 1,251 | 1,252 | 1,251 | 1,252 | 2,000 | 834.67 |
| 2004-07-02 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 840 |
| 2004-06-28 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 | 850 |
| 2004-06-21 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 840 |
| 2004-06-18 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 840 |
| 2004-06-15 | 1,278 | 1,278 | 1,278 | 1,278 | 4,000 | 852 |
| 2004-06-10 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 833.33 |
| 2004-05-31 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 2004-05-24 | 1,278 | 1,278 | 1,278 | 1,278 | 1,000 | 852 |
| 2004-05-21 | 1,245 | 1,245 | 1,245 | 1,245 | 2,000 | 830 |
| 2004-05-20 | 1,240 | 1,241 | 1,240 | 1,241 | 4,000 | 827.33 |
| 2004-05-13 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 826.67 |
| 2004-05-12 | 1,241 | 1,241 | 1,241 | 1,241 | 6,000 | 827.33 |
| 2004-05-11 | 1,241 | 1,241 | 1,241 | 1,241 | 4,000 | 827.33 |
| 2004-05-10 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 833.33 |
| 2004-04-14 | 1,245 | 1,245 | 1,245 | 1,245 | 3,000 | 830 |
| 2004-04-13 | 1,241 | 1,245 | 1,241 | 1,245 | 3,000 | 830 |
| 2004-04-07 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 | 830 |
| 2004-04-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 866.67 |
| 2004-04-02 | 1,241 | 1,241 | 1,241 | 1,241 | 1,000 | 827.33 |
| 2004-03-25 | 1,299 | 1,300 | 1,299 | 1,300 | 3,000 | 866.67 |
| 2004-03-23 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 866.67 |
| 2004-03-19 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 | 856.67 |
| 2004-03-18 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 853.33 |
| 2004-03-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 853.33 |
| 2004-03-16 | 1,254 | 1,268 | 1,254 | 1,268 | 4,000 | 845.33 |
| 2004-03-15 | 1,253 | 1,253 | 1,251 | 1,251 | 2,000 | 834 |
| 2004-03-11 | 1,252 | 1,253 | 1,252 | 1,253 | 3,000 | 835.33 |
| 2004-03-10 | 1,251 | 1,251 | 1,251 | 1,251 | 3,000 | 834 |
| 2004-03-08 | 1,251 | 1,251 | 1,251 | 1,251 | 2,000 | 834 |
| 2004-03-05 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 833.33 |
| 2004-03-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 2004-03-02 | 1,270 | 1,270 | 1,250 | 1,270 | 11,000 | 846.67 |
| 2004-03-01 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 853.33 |
| 2004-02-27 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 853.33 |
| 2004-02-24 | 1,259 | 1,259 | 1,259 | 1,259 | 6,000 | 839.33 |
| 2004-02-20 | 1,256 | 1,256 | 1,256 | 1,256 | 2,000 | 837.33 |
| 2004-02-13 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 860 |
| 2004-02-12 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 866.67 |
| 2004-02-09 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 866.67 |
| 2004-02-06 | 1,250 | 1,300 | 1,250 | 1,300 | 8,000 | 866.67 |
| 2004-02-05 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 860 |
| 2004-02-04 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 860 |
| 2004-01-28 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 866.67 |
| 2004-01-23 | 1,275 | 1,290 | 1,275 | 1,290 | 4,000 | 860 |
| 2004-01-22 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 | 850 |
| 2004-01-21 | 1,275 | 1,275 | 1,275 | 1,275 | 2,000 | 850 |
| 2004-01-20 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 | 830 |
| 2004-01-15 | 1,227 | 1,227 | 1,227 | 1,227 | 1,000 | 818 |
| 2004-01-14 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 | 853.33 |
| 2004-01-13 | 1,279 | 1,279 | 1,279 | 1,279 | 5,000 | 852.67 |
| 2004-01-07 | 1,224 | 1,285 | 1,224 | 1,280 | 12,000 | 853.33 |
分割・併合履歴 ： [2017-08-29]1株→0.5株 [2005-09-27]1株→3株
