9033 広島電鉄(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 420 | 431 | 416 | 431 | 111,000 | 862 |
| 2005-12-29 | 419 | 422 | 416 | 422 | 46,000 | 844 |
| 2005-12-28 | 415 | 420 | 412 | 416 | 13,000 | 832 |
| 2005-12-27 | 423 | 423 | 411 | 415 | 25,000 | 830 |
| 2005-12-26 | 417 | 423 | 410 | 423 | 158,000 | 846 |
| 2005-12-22 | 407 | 407 | 402 | 405 | 62,000 | 810 |
| 2005-12-21 | 406 | 407 | 401 | 404 | 73,000 | 808 |
| 2005-12-20 | 408 | 408 | 405 | 406 | 58,000 | 812 |
| 2005-12-19 | 410 | 410 | 408 | 408 | 27,000 | 816 |
| 2005-12-16 | 413 | 413 | 410 | 410 | 54,000 | 820 |
| 2005-12-15 | 413 | 417 | 413 | 413 | 51,000 | 826 |
| 2005-12-14 | 416 | 416 | 413 | 413 | 61,000 | 826 |
| 2005-12-13 | 416 | 418 | 415 | 415 | 32,000 | 830 |
| 2005-12-12 | 420 | 421 | 415 | 421 | 61,000 | 842 |
| 2005-12-09 | 418 | 420 | 415 | 420 | 64,000 | 840 |
| 2005-12-08 | 415 | 416 | 415 | 415 | 16,000 | 830 |
| 2005-12-07 | 415 | 420 | 414 | 415 | 41,000 | 830 |
| 2005-12-06 | 415 | 416 | 414 | 414 | 73,000 | 828 |
| 2005-12-05 | 420 | 420 | 417 | 418 | 70,000 | 836 |
| 2005-12-02 | 420 | 422 | 420 | 422 | 28,000 | 844 |
| 2005-12-01 | 423 | 423 | 418 | 418 | 67,000 | 836 |
| 2005-11-30 | 421 | 425 | 420 | 424 | 49,000 | 848 |
| 2005-11-29 | 423 | 425 | 420 | 420 | 33,000 | 840 |
| 2005-11-28 | 420 | 429 | 420 | 420 | 50,000 | 840 |
| 2005-11-25 | 422 | 422 | 418 | 418 | 68,000 | 836 |
| 2005-11-24 | 423 | 426 | 421 | 426 | 20,000 | 852 |
| 2005-11-22 | 426 | 429 | 422 | 422 | 82,000 | 844 |
| 2005-11-21 | 425 | 429 | 425 | 426 | 64,000 | 852 |
| 2005-11-18 | 435 | 435 | 420 | 420 | 66,000 | 840 |
| 2005-11-17 | 445 | 445 | 420 | 420 | 82,000 | 840 |
| 2005-11-16 | 441 | 445 | 436 | 445 | 7,000 | 890 |
| 2005-11-15 | 445 | 445 | 445 | 445 | 12,000 | 890 |
| 2005-11-14 | 445 | 447 | 442 | 447 | 5,000 | 894 |
| 2005-11-11 | 447 | 447 | 447 | 447 | 1,000 | 894 |
| 2005-11-10 | 449 | 449 | 449 | 449 | 7,000 | 898 |
| 2005-11-08 | 449 | 450 | 449 | 449 | 27,000 | 898 |
| 2005-11-07 | 442 | 449 | 440 | 449 | 8,000 | 898 |
| 2005-11-04 | 450 | 450 | 436 | 450 | 32,000 | 900 |
| 2005-11-02 | 447 | 450 | 446 | 450 | 37,000 | 900 |
| 2005-11-01 | 435 | 445 | 435 | 444 | 17,000 | 888 |
| 2005-10-31 | 434 | 440 | 432 | 439 | 17,000 | 878 |
| 2005-10-28 | 438 | 438 | 433 | 433 | 5,000 | 866 |
| 2005-10-27 | 433 | 436 | 433 | 433 | 8,000 | 866 |
| 2005-10-26 | 431 | 436 | 430 | 431 | 17,000 | 862 |
| 2005-10-25 | 445 | 445 | 430 | 436 | 15,000 | 872 |
| 2005-10-24 | 450 | 450 | 440 | 445 | 33,000 | 890 |
| 2005-10-21 | 430 | 450 | 425 | 449 | 43,000 | 898 |
| 2005-10-20 | 432 | 432 | 431 | 431 | 3,000 | 862 |
| 2005-10-19 | 436 | 436 | 431 | 431 | 5,000 | 862 |
| 2005-10-18 | 429 | 430 | 425 | 430 | 4,000 | 860 |
| 2005-10-17 | 432 | 439 | 429 | 439 | 10,000 | 878 |
| 2005-10-14 | 428 | 430 | 428 | 430 | 17,000 | 860 |
| 2005-10-13 | 428 | 428 | 428 | 428 | 6,000 | 856 |
| 2005-10-12 | 428 | 430 | 428 | 428 | 5,000 | 856 |
| 2005-10-11 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2005-10-07 | 425 | 440 | 425 | 440 | 15,000 | 880 |
| 2005-10-06 | 429 | 429 | 422 | 422 | 4,000 | 844 |
| 2005-10-05 | 430 | 430 | 425 | 428 | 6,000 | 856 |
| 2005-10-04 | 430 | 435 | 425 | 425 | 6,000 | 850 |
| 2005-10-03 | 434 | 439 | 434 | 439 | 9,000 | 878 |
| 2005-09-30 | 417 | 430 | 417 | 430 | 16,000 | 860 |
| 2005-09-29 | 425 | 427 | 420 | 421 | 9,000 | 842 |
| 2005-09-28 | 425 | 428 | 425 | 428 | 7,000 | 856 |
| 2005-09-27 | 413 | 420 | 413 | 419 | 12,000 | 838 |
| 2005-09-26 | 1,270 | 1,285 | 1,270 | 1,270 | 23,000 | 846.67 |
| 2005-09-22 | 1,284 | 1,298 | 1,259 | 1,279 | 28,000 | 852.67 |
| 2005-09-21 | 1,305 | 1,305 | 1,283 | 1,283 | 17,000 | 855.33 |
| 2005-09-20 | 1,326 | 1,326 | 1,285 | 1,285 | 13,000 | 856.67 |
| 2005-09-16 | 1,300 | 1,309 | 1,290 | 1,309 | 16,000 | 872.67 |
| 2005-09-15 | 1,301 | 1,301 | 1,299 | 1,299 | 10,000 | 866 |
| 2005-09-14 | 1,300 | 1,314 | 1,300 | 1,300 | 13,000 | 866.67 |
| 2005-09-13 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 866.67 |
| 2005-09-12 | 1,305 | 1,314 | 1,296 | 1,314 | 13,000 | 876 |
| 2005-09-09 | 1,291 | 1,326 | 1,290 | 1,300 | 58,000 | 866.67 |
| 2005-09-08 | 1,311 | 1,315 | 1,290 | 1,294 | 46,000 | 862.67 |
| 2005-09-07 | 1,351 | 1,351 | 1,331 | 1,331 | 5,000 | 887.33 |
| 2005-09-06 | 1,331 | 1,332 | 1,311 | 1,312 | 10,000 | 874.67 |
| 2005-09-05 | 1,355 | 1,355 | 1,351 | 1,351 | 11,000 | 900.67 |
| 2005-09-02 | 1,379 | 1,399 | 1,379 | 1,399 | 5,000 | 932.67 |
| 2005-09-01 | 1,399 | 1,399 | 1,379 | 1,399 | 6,000 | 932.67 |
| 2005-08-31 | 1,409 | 1,409 | 1,380 | 1,400 | 13,000 | 933.33 |
| 2005-08-30 | 1,400 | 1,439 | 1,400 | 1,420 | 7,000 | 946.67 |
| 2005-08-29 | 1,400 | 1,400 | 1,361 | 1,361 | 3,000 | 907.33 |
| 2005-08-26 | 1,434 | 1,449 | 1,410 | 1,447 | 8,000 | 964.67 |
| 2005-08-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 900 |
| 2005-08-24 | 1,312 | 1,450 | 1,312 | 1,450 | 5,000 | 966.67 |
| 2005-08-23 | 1,290 | 1,301 | 1,290 | 1,301 | 12,000 | 867.33 |
| 2005-08-22 | 1,277 | 1,277 | 1,276 | 1,276 | 2,000 | 850.67 |
| 2005-08-18 | 1,298 | 1,298 | 1,298 | 1,298 | 1,000 | 865.33 |
| 2005-08-17 | 1,273 | 1,273 | 1,273 | 1,273 | 1,000 | 848.67 |
| 2005-08-16 | 1,291 | 1,291 | 1,291 | 1,291 | 1,000 | 860.67 |
| 2005-08-15 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 846.67 |
| 2005-08-05 | 1,298 | 1,298 | 1,298 | 1,298 | 2,000 | 865.33 |
| 2005-08-03 | 1,285 | 1,285 | 1,285 | 1,285 | 4,000 | 856.67 |
| 2005-08-02 | 1,264 | 1,264 | 1,264 | 1,264 | 1,000 | 842.67 |
| 2005-08-01 | 1,264 | 1,264 | 1,264 | 1,264 | 5,000 | 842.67 |
| 2005-07-26 | 1,264 | 1,264 | 1,264 | 1,264 | 1,000 | 842.67 |
| 2005-07-22 | 1,270 | 1,270 | 1,264 | 1,264 | 5,000 | 842.67 |
| 2005-07-21 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 846.67 |
| 2005-07-20 | 1,266 | 1,266 | 1,265 | 1,265 | 11,000 | 843.33 |
| 2005-07-19 | 1,267 | 1,267 | 1,266 | 1,266 | 8,000 | 844 |
| 2005-07-15 | 1,267 | 1,268 | 1,267 | 1,267 | 3,000 | 844.67 |
| 2005-07-14 | 1,267 | 1,267 | 1,267 | 1,267 | 2,000 | 844.67 |
| 2005-07-13 | 1,268 | 1,269 | 1,267 | 1,267 | 6,000 | 844.67 |
| 2005-07-12 | 1,271 | 1,271 | 1,267 | 1,267 | 9,000 | 844.67 |
| 2005-07-11 | 1,273 | 1,273 | 1,270 | 1,270 | 7,000 | 846.67 |
| 2005-07-08 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 860 |
| 2005-07-07 | 1,280 | 1,280 | 1,270 | 1,270 | 9,000 | 846.67 |
| 2005-07-05 | 1,268 | 1,280 | 1,268 | 1,280 | 2,000 | 853.33 |
| 2005-07-04 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 | 852.67 |
| 2005-06-30 | 1,274 | 1,274 | 1,274 | 1,274 | 2,000 | 849.33 |
| 2005-06-28 | 1,269 | 1,274 | 1,269 | 1,274 | 5,000 | 849.33 |
| 2005-06-23 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 859.33 |
| 2005-06-21 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 860 |
| 2005-06-16 | 1,267 | 1,267 | 1,267 | 1,267 | 2,000 | 844.67 |
| 2005-06-13 | 1,262 | 1,278 | 1,262 | 1,278 | 5,000 | 852 |
| 2005-06-10 | 1,267 | 1,268 | 1,267 | 1,268 | 3,000 | 845.33 |
| 2005-06-09 | 1,280 | 1,280 | 1,270 | 1,270 | 8,000 | 846.67 |
| 2005-06-06 | 1,300 | 1,300 | 1,299 | 1,299 | 4,000 | 866 |
| 2005-06-02 | 1,265 | 1,265 | 1,265 | 1,265 | 4,000 | 843.33 |
| 2005-06-01 | 1,266 | 1,266 | 1,265 | 1,265 | 5,000 | 843.33 |
| 2005-05-31 | 1,266 | 1,266 | 1,266 | 1,266 | 1,000 | 844 |
| 2005-05-27 | 1,261 | 1,261 | 1,261 | 1,261 | 1,000 | 840.67 |
| 2005-05-25 | 1,262 | 1,262 | 1,262 | 1,262 | 1,000 | 841.33 |
| 2005-05-19 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 840 |
| 2005-05-17 | 1,255 | 1,255 | 1,255 | 1,255 | 1,000 | 836.67 |
| 2005-05-13 | 1,255 | 1,255 | 1,255 | 1,255 | 1,000 | 836.67 |
| 2005-05-12 | 1,265 | 1,265 | 1,255 | 1,255 | 5,000 | 836.67 |
| 2005-05-11 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 833.33 |
| 2005-05-10 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 843.33 |
| 2005-05-09 | 1,261 | 1,261 | 1,261 | 1,261 | 4,000 | 840.67 |
| 2005-04-28 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 840 |
| 2005-04-27 | 1,275 | 1,275 | 1,275 | 1,275 | 4,000 | 850 |
| 2005-04-26 | 1,283 | 1,283 | 1,283 | 1,283 | 9,000 | 855.33 |
| 2005-04-21 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 | 896.67 |
| 2005-04-20 | 1,286 | 1,286 | 1,286 | 1,286 | 2,000 | 857.33 |
| 2005-04-19 | 1,268 | 1,268 | 1,265 | 1,265 | 5,000 | 843.33 |
| 2005-04-18 | 1,268 | 1,268 | 1,268 | 1,268 | 2,000 | 845.33 |
| 2005-04-12 | 1,326 | 1,326 | 1,306 | 1,306 | 6,000 | 870.67 |
| 2005-04-11 | 1,330 | 1,344 | 1,330 | 1,344 | 2,000 | 896 |
| 2005-04-08 | 1,326 | 1,326 | 1,326 | 1,326 | 1,000 | 884 |
| 2005-04-06 | 1,342 | 1,342 | 1,342 | 1,342 | 1,000 | 894.67 |
| 2005-04-05 | 1,342 | 1,342 | 1,342 | 1,342 | 1,000 | 894.67 |
| 2005-04-04 | 1,330 | 1,330 | 1,325 | 1,325 | 3,000 | 883.33 |
| 2005-03-30 | 1,370 | 1,397 | 1,357 | 1,397 | 4,000 | 931.33 |
| 2005-03-29 | 1,404 | 1,430 | 1,335 | 1,355 | 13,000 | 903.33 |
| 2005-03-28 | 1,345 | 1,425 | 1,345 | 1,425 | 2,000 | 950 |
| 2005-03-25 | 1,350 | 1,490 | 1,325 | 1,325 | 10,000 | 883.33 |
| 2005-03-24 | 1,330 | 1,341 | 1,321 | 1,321 | 5,000 | 880.67 |
| 2005-03-23 | 1,341 | 1,341 | 1,330 | 1,330 | 6,000 | 886.67 |
| 2005-03-22 | 1,329 | 1,340 | 1,329 | 1,340 | 6,000 | 893.33 |
| 2005-03-18 | 1,300 | 1,330 | 1,300 | 1,330 | 5,000 | 886.67 |
| 2005-03-17 | 1,289 | 1,299 | 1,280 | 1,299 | 6,000 | 866 |
| 2005-03-16 | 1,289 | 1,289 | 1,280 | 1,285 | 4,000 | 856.67 |
| 2005-03-15 | 1,283 | 1,288 | 1,282 | 1,288 | 5,000 | 858.67 |
| 2005-03-14 | 1,289 | 1,289 | 1,271 | 1,271 | 2,000 | 847.33 |
| 2005-03-08 | 1,268 | 1,268 | 1,268 | 1,268 | 1,000 | 845.33 |
| 2005-03-07 | 1,269 | 1,275 | 1,269 | 1,275 | 3,000 | 850 |
| 2005-03-04 | 1,268 | 1,288 | 1,268 | 1,288 | 2,000 | 858.67 |
| 2005-03-02 | 1,290 | 1,300 | 1,266 | 1,266 | 24,000 | 844 |
| 2005-03-01 | 1,259 | 1,300 | 1,259 | 1,265 | 48,000 | 843.33 |
| 2005-02-24 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 866 |
| 2005-02-23 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 866 |
| 2005-02-21 | 1,300 | 1,300 | 1,299 | 1,299 | 3,000 | 866 |
| 2005-02-18 | 1,291 | 1,300 | 1,290 | 1,300 | 3,000 | 866.67 |
| 2005-02-16 | 1,290 | 1,290 | 1,271 | 1,271 | 6,000 | 847.33 |
| 2005-02-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 866.67 |
| 2005-02-14 | 1,299 | 1,299 | 1,299 | 1,299 | 2,000 | 866 |
| 2005-02-10 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 866.67 |
| 2005-02-09 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 866.67 |
| 2005-02-08 | 1,314 | 1,314 | 1,290 | 1,290 | 2,000 | 860 |
| 2005-02-03 | 1,272 | 1,274 | 1,272 | 1,274 | 5,000 | 849.33 |
| 2005-02-02 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 | 846 |
| 2005-02-01 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 846.67 |
| 2005-01-28 | 1,271 | 1,274 | 1,271 | 1,274 | 4,000 | 849.33 |
| 2005-01-26 | 1,265 | 1,265 | 1,265 | 1,265 | 4,000 | 843.33 |
| 2005-01-24 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 840 |
| 2005-01-21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 840 |
| 2005-01-11 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 833.33 |
| 2005-01-07 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 833.33 |
| 2005-01-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 833.33 |
| 2005-01-05 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 | 830 |
| 2005-01-04 | 1,245 | 1,245 | 1,245 | 1,245 | 2,000 | 830 |
分割・併合履歴 ： [2017-08-29]1株→0.5株 [2005-09-27]1株→3株