9033 広島電鉄(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 379 | 383 | 379 | 383 | 8,000 | 766 |
| 2006-12-28 | 379 | 384 | 379 | 384 | 10,000 | 768 |
| 2006-12-26 | 380 | 380 | 378 | 378 | 19,000 | 756 |
| 2006-12-25 | 380 | 380 | 379 | 379 | 5,000 | 758 |
| 2006-12-22 | 379 | 384 | 379 | 384 | 30,000 | 768 |
| 2006-12-21 | 382 | 383 | 379 | 379 | 9,000 | 758 |
| 2006-12-20 | 380 | 384 | 380 | 384 | 51,000 | 768 |
| 2006-12-19 | 383 | 383 | 380 | 380 | 16,000 | 760 |
| 2006-12-18 | 384 | 384 | 380 | 380 | 15,000 | 760 |
| 2006-12-15 | 380 | 383 | 380 | 383 | 5,000 | 766 |
| 2006-12-14 | 382 | 382 | 379 | 380 | 4,000 | 760 |
| 2006-12-13 | 380 | 380 | 380 | 380 | 10,000 | 760 |
| 2006-12-12 | 377 | 383 | 377 | 382 | 17,000 | 764 |
| 2006-12-11 | 378 | 380 | 378 | 380 | 27,000 | 760 |
| 2006-12-08 | 378 | 383 | 376 | 383 | 21,000 | 766 |
| 2006-12-07 | 382 | 382 | 377 | 377 | 13,000 | 754 |
| 2006-12-06 | 382 | 382 | 378 | 382 | 14,000 | 764 |
| 2006-12-05 | 381 | 382 | 379 | 382 | 24,000 | 764 |
| 2006-12-04 | 380 | 381 | 380 | 380 | 21,000 | 760 |
| 2006-12-01 | 379 | 380 | 379 | 380 | 15,000 | 760 |
| 2006-11-30 | 379 | 380 | 379 | 380 | 14,000 | 760 |
| 2006-11-29 | 378 | 379 | 378 | 378 | 5,000 | 756 |
| 2006-11-28 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2006-11-27 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2006-11-24 | 379 | 379 | 379 | 379 | 14,000 | 758 |
| 2006-11-22 | 382 | 382 | 382 | 382 | 2,000 | 764 |
| 2006-11-21 | 383 | 383 | 380 | 383 | 17,000 | 766 |
| 2006-11-20 | 385 | 385 | 383 | 383 | 19,000 | 766 |
| 2006-11-17 | 383 | 385 | 383 | 385 | 4,000 | 770 |
| 2006-11-16 | 383 | 383 | 383 | 383 | 5,000 | 766 |
| 2006-11-15 | 383 | 383 | 383 | 383 | 1,000 | 766 |
| 2006-11-14 | 385 | 386 | 380 | 380 | 18,000 | 760 |
| 2006-11-13 | 385 | 386 | 385 | 386 | 10,000 | 772 |
| 2006-11-10 | 389 | 389 | 386 | 386 | 4,000 | 772 |
| 2006-11-09 | 388 | 389 | 388 | 389 | 4,000 | 778 |
| 2006-11-07 | 386 | 386 | 386 | 386 | 5,000 | 772 |
| 2006-11-06 | 388 | 388 | 386 | 388 | 7,000 | 776 |
| 2006-11-02 | 391 | 391 | 388 | 388 | 13,000 | 776 |
| 2006-11-01 | 394 | 395 | 394 | 395 | 18,000 | 790 |
| 2006-10-31 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2006-10-30 | 388 | 388 | 388 | 388 | 12,000 | 776 |
| 2006-10-26 | 393 | 393 | 393 | 393 | 2,000 | 786 |
| 2006-10-25 | 387 | 393 | 386 | 393 | 14,000 | 786 |
| 2006-10-24 | 394 | 394 | 385 | 390 | 12,000 | 780 |
| 2006-10-23 | 384 | 398 | 381 | 398 | 85,000 | 796 |
| 2006-10-20 | 384 | 384 | 384 | 384 | 2,000 | 768 |
| 2006-10-19 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 2006-10-18 | 383 | 389 | 383 | 389 | 16,000 | 778 |
| 2006-10-17 | 385 | 389 | 385 | 385 | 5,000 | 770 |
| 2006-10-16 | 386 | 386 | 384 | 384 | 11,000 | 768 |
| 2006-10-13 | 386 | 386 | 385 | 385 | 8,000 | 770 |
| 2006-10-06 | 385 | 385 | 385 | 385 | 3,000 | 770 |
| 2006-10-04 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2006-10-02 | 385 | 395 | 385 | 395 | 6,000 | 790 |
| 2006-09-29 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2006-09-28 | 390 | 390 | 390 | 390 | 5,000 | 780 |
| 2006-09-27 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2006-09-26 | 395 | 395 | 395 | 395 | 11,000 | 790 |
| 2006-09-25 | 396 | 400 | 395 | 400 | 46,000 | 800 |
| 2006-09-22 | 395 | 397 | 395 | 397 | 35,000 | 794 |
| 2006-09-21 | 391 | 396 | 389 | 396 | 39,000 | 792 |
| 2006-09-20 | 391 | 396 | 391 | 391 | 20,000 | 782 |
| 2006-09-19 | 396 | 396 | 392 | 396 | 10,000 | 792 |
| 2006-09-14 | 396 | 397 | 396 | 397 | 24,000 | 794 |
| 2006-09-13 | 395 | 397 | 395 | 397 | 13,000 | 794 |
| 2006-09-12 | 390 | 395 | 390 | 395 | 35,000 | 790 |
| 2006-09-11 | 393 | 393 | 390 | 390 | 7,000 | 780 |
| 2006-09-08 | 387 | 393 | 387 | 393 | 24,000 | 786 |
| 2006-09-07 | 390 | 393 | 389 | 392 | 4,000 | 784 |
| 2006-09-06 | 392 | 392 | 387 | 392 | 12,000 | 784 |
| 2006-09-05 | 392 | 392 | 387 | 387 | 13,000 | 774 |
| 2006-09-04 | 391 | 391 | 387 | 387 | 7,000 | 774 |
| 2006-09-01 | 397 | 397 | 392 | 393 | 18,000 | 786 |
| 2006-08-31 | 389 | 393 | 389 | 393 | 6,000 | 786 |
| 2006-08-30 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2006-08-29 | 390 | 394 | 390 | 394 | 6,000 | 788 |
| 2006-08-28 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2006-08-25 | 390 | 390 | 390 | 390 | 4,000 | 780 |
| 2006-08-24 | 391 | 391 | 387 | 387 | 11,000 | 774 |
| 2006-08-23 | 396 | 397 | 396 | 397 | 5,000 | 794 |
| 2006-08-22 | 388 | 397 | 380 | 396 | 44,000 | 792 |
| 2006-08-21 | 393 | 396 | 391 | 396 | 10,000 | 792 |
| 2006-08-17 | 397 | 397 | 393 | 396 | 14,000 | 792 |
| 2006-08-16 | 392 | 396 | 391 | 396 | 13,000 | 792 |
| 2006-08-15 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 2006-08-14 | 396 | 396 | 396 | 396 | 1,000 | 792 |
| 2006-08-11 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 2006-08-10 | 396 | 396 | 396 | 396 | 3,000 | 792 |
| 2006-08-09 | 392 | 397 | 389 | 389 | 8,000 | 778 |
| 2006-08-08 | 397 | 398 | 390 | 395 | 22,000 | 790 |
| 2006-08-07 | 389 | 389 | 389 | 389 | 2,000 | 778 |
| 2006-08-04 | 389 | 389 | 389 | 389 | 2,000 | 778 |
| 2006-08-03 | 397 | 397 | 390 | 391 | 16,000 | 782 |
| 2006-08-02 | 397 | 397 | 397 | 397 | 12,000 | 794 |
| 2006-07-28 | 396 | 398 | 391 | 398 | 12,000 | 796 |
| 2006-07-27 | 389 | 396 | 388 | 396 | 12,000 | 792 |
| 2006-07-26 | 396 | 397 | 395 | 397 | 4,000 | 794 |
| 2006-07-25 | 395 | 395 | 387 | 395 | 33,000 | 790 |
| 2006-07-24 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2006-07-21 | 388 | 399 | 388 | 398 | 25,000 | 796 |
| 2006-07-20 | 387 | 387 | 387 | 387 | 4,000 | 774 |
| 2006-07-18 | 389 | 389 | 386 | 386 | 16,000 | 772 |
| 2006-07-14 | 388 | 388 | 386 | 386 | 4,000 | 772 |
| 2006-07-13 | 390 | 390 | 388 | 388 | 11,000 | 776 |
| 2006-07-12 | 391 | 395 | 390 | 390 | 22,000 | 780 |
| 2006-07-11 | 385 | 390 | 385 | 390 | 10,000 | 780 |
| 2006-07-10 | 384 | 384 | 384 | 384 | 4,000 | 768 |
| 2006-07-07 | 384 | 385 | 383 | 383 | 5,000 | 766 |
| 2006-07-06 | 383 | 383 | 383 | 383 | 3,000 | 766 |
| 2006-07-05 | 383 | 384 | 382 | 382 | 14,000 | 764 |
| 2006-07-04 | 384 | 385 | 381 | 381 | 24,000 | 762 |
| 2006-07-03 | 386 | 386 | 383 | 383 | 8,000 | 766 |
| 2006-06-30 | 386 | 386 | 383 | 384 | 32,000 | 768 |
| 2006-06-29 | 387 | 387 | 386 | 386 | 10,000 | 772 |
| 2006-06-27 | 395 | 395 | 387 | 391 | 10,000 | 782 |
| 2006-06-26 | 388 | 388 | 386 | 386 | 16,000 | 772 |
| 2006-06-23 | 386 | 387 | 385 | 387 | 10,000 | 774 |
| 2006-06-22 | 390 | 395 | 390 | 395 | 8,000 | 790 |
| 2006-06-21 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2006-06-20 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2006-06-19 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2006-06-16 | 389 | 398 | 389 | 398 | 27,000 | 796 |
| 2006-06-15 | 381 | 381 | 381 | 381 | 12,000 | 762 |
| 2006-06-14 | 381 | 381 | 380 | 380 | 3,000 | 760 |
| 2006-06-13 | 380 | 381 | 380 | 381 | 9,000 | 762 |
| 2006-06-12 | 391 | 391 | 386 | 386 | 4,000 | 772 |
| 2006-06-09 | 384 | 389 | 382 | 389 | 33,000 | 778 |
| 2006-06-08 | 396 | 396 | 385 | 385 | 29,000 | 770 |
| 2006-06-07 | 398 | 399 | 392 | 396 | 35,000 | 792 |
| 2006-06-06 | 400 | 400 | 390 | 390 | 42,000 | 780 |
| 2006-06-05 | 400 | 400 | 398 | 398 | 8,000 | 796 |
| 2006-06-02 | 401 | 401 | 401 | 401 | 10,000 | 802 |
| 2006-06-01 | 393 | 405 | 393 | 395 | 35,000 | 790 |
| 2006-05-31 | 410 | 410 | 410 | 410 | 4,000 | 820 |
| 2006-05-30 | 403 | 412 | 395 | 412 | 22,000 | 824 |
| 2006-05-29 | 393 | 403 | 391 | 403 | 7,000 | 806 |
| 2006-05-26 | 399 | 400 | 395 | 400 | 29,000 | 800 |
| 2006-05-25 | 390 | 391 | 388 | 388 | 23,000 | 776 |
| 2006-05-24 | 390 | 400 | 390 | 400 | 22,000 | 800 |
| 2006-05-23 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2006-05-22 | 397 | 397 | 390 | 390 | 7,000 | 780 |
| 2006-05-19 | 383 | 398 | 383 | 398 | 17,000 | 796 |
| 2006-05-18 | 387 | 387 | 376 | 380 | 79,000 | 760 |
| 2006-05-17 | 391 | 391 | 382 | 382 | 34,000 | 764 |
| 2006-05-16 | 391 | 393 | 389 | 389 | 37,000 | 778 |
| 2006-05-15 | 396 | 400 | 389 | 389 | 85,000 | 778 |
| 2006-05-12 | 408 | 415 | 386 | 386 | 103,000 | 772 |
| 2006-05-11 | 407 | 407 | 404 | 404 | 30,000 | 808 |
| 2006-05-10 | 411 | 411 | 407 | 407 | 51,000 | 814 |
| 2006-05-09 | 414 | 414 | 410 | 412 | 32,000 | 824 |
| 2006-05-08 | 413 | 413 | 412 | 412 | 3,000 | 824 |
| 2006-05-02 | 411 | 411 | 410 | 410 | 20,000 | 820 |
| 2006-05-01 | 412 | 414 | 410 | 414 | 19,000 | 828 |
| 2006-04-28 | 412 | 412 | 412 | 412 | 2,000 | 824 |
| 2006-04-27 | 410 | 410 | 407 | 407 | 6,000 | 814 |
| 2006-04-26 | 410 | 410 | 409 | 410 | 11,000 | 820 |
| 2006-04-25 | 410 | 412 | 410 | 410 | 15,000 | 820 |
| 2006-04-24 | 411 | 411 | 410 | 411 | 8,000 | 822 |
| 2006-04-21 | 410 | 411 | 410 | 411 | 10,000 | 822 |
| 2006-04-20 | 412 | 412 | 410 | 410 | 23,000 | 820 |
| 2006-04-19 | 415 | 415 | 412 | 412 | 13,000 | 824 |
| 2006-04-18 | 414 | 414 | 412 | 412 | 13,000 | 824 |
| 2006-04-17 | 419 | 419 | 412 | 412 | 23,000 | 824 |
| 2006-04-14 | 413 | 414 | 413 | 414 | 17,000 | 828 |
| 2006-04-13 | 412 | 414 | 411 | 412 | 20,000 | 824 |
| 2006-04-12 | 410 | 411 | 409 | 411 | 18,000 | 822 |
| 2006-04-11 | 411 | 413 | 410 | 411 | 36,000 | 822 |
| 2006-04-10 | 413 | 413 | 411 | 411 | 26,000 | 822 |
| 2006-04-07 | 415 | 415 | 412 | 412 | 17,000 | 824 |
| 2006-04-06 | 416 | 416 | 411 | 411 | 21,000 | 822 |
| 2006-04-05 | 417 | 417 | 413 | 413 | 31,000 | 826 |
| 2006-04-04 | 418 | 421 | 415 | 417 | 39,000 | 834 |
| 2006-04-03 | 420 | 423 | 416 | 416 | 34,000 | 832 |
| 2006-03-31 | 420 | 420 | 420 | 420 | 13,000 | 840 |
| 2006-03-30 | 419 | 420 | 419 | 420 | 11,000 | 840 |
| 2006-03-29 | 417 | 418 | 417 | 418 | 10,000 | 836 |
| 2006-03-28 | 419 | 419 | 412 | 415 | 18,000 | 830 |
| 2006-03-27 | 425 | 425 | 421 | 421 | 42,000 | 842 |
| 2006-03-24 | 424 | 425 | 422 | 425 | 11,000 | 850 |
| 2006-03-23 | 421 | 424 | 421 | 424 | 6,000 | 848 |
| 2006-03-22 | 425 | 428 | 419 | 419 | 55,000 | 838 |
| 2006-03-20 | 425 | 425 | 424 | 425 | 11,000 | 850 |
| 2006-03-17 | 420 | 424 | 420 | 424 | 13,000 | 848 |
| 2006-03-16 | 419 | 423 | 419 | 423 | 5,000 | 846 |
| 2006-03-15 | 424 | 424 | 419 | 419 | 9,000 | 838 |
| 2006-03-14 | 425 | 425 | 419 | 419 | 23,000 | 838 |
| 2006-03-13 | 419 | 424 | 417 | 424 | 36,000 | 848 |
| 2006-03-10 | 423 | 423 | 419 | 419 | 14,000 | 838 |
| 2006-03-09 | 418 | 419 | 418 | 419 | 2,000 | 838 |
| 2006-03-08 | 418 | 424 | 417 | 418 | 43,000 | 836 |
| 2006-03-07 | 419 | 419 | 417 | 418 | 13,000 | 836 |
| 2006-03-06 | 420 | 420 | 420 | 420 | 20,000 | 840 |
| 2006-03-03 | 418 | 419 | 418 | 419 | 5,000 | 838 |
| 2006-03-02 | 422 | 424 | 417 | 417 | 19,000 | 834 |
| 2006-03-01 | 418 | 421 | 417 | 421 | 62,000 | 842 |
| 2006-02-28 | 417 | 417 | 417 | 417 | 8,000 | 834 |
| 2006-02-27 | 420 | 420 | 419 | 419 | 14,000 | 838 |
| 2006-02-24 | 420 | 420 | 417 | 417 | 18,000 | 834 |
| 2006-02-23 | 420 | 420 | 418 | 418 | 3,000 | 836 |
| 2006-02-22 | 417 | 425 | 417 | 419 | 19,000 | 838 |
| 2006-02-21 | 420 | 420 | 417 | 417 | 41,000 | 834 |
| 2006-02-20 | 426 | 427 | 421 | 421 | 32,000 | 842 |
| 2006-02-17 | 426 | 426 | 421 | 421 | 17,000 | 842 |
| 2006-02-16 | 422 | 423 | 420 | 420 | 16,000 | 840 |
| 2006-02-15 | 423 | 429 | 421 | 427 | 23,000 | 854 |
| 2006-02-14 | 425 | 428 | 421 | 421 | 24,000 | 842 |
| 2006-02-13 | 423 | 428 | 421 | 425 | 21,000 | 850 |
| 2006-02-10 | 427 | 427 | 422 | 422 | 21,000 | 844 |
| 2006-02-09 | 425 | 428 | 425 | 428 | 18,000 | 856 |
| 2006-02-08 | 425 | 425 | 422 | 422 | 25,000 | 844 |
| 2006-02-07 | 423 | 429 | 421 | 429 | 33,000 | 858 |
| 2006-02-06 | 421 | 422 | 419 | 422 | 44,000 | 844 |
| 2006-02-03 | 424 | 425 | 421 | 421 | 21,000 | 842 |
| 2006-02-02 | 421 | 425 | 420 | 424 | 39,000 | 848 |
| 2006-02-01 | 421 | 424 | 417 | 418 | 55,000 | 836 |
| 2006-01-31 | 423 | 425 | 420 | 425 | 27,000 | 850 |
| 2006-01-30 | 421 | 421 | 419 | 419 | 15,000 | 838 |
| 2006-01-27 | 423 | 423 | 423 | 423 | 2,000 | 846 |
| 2006-01-26 | 420 | 424 | 418 | 424 | 20,000 | 848 |
| 2006-01-25 | 420 | 420 | 418 | 418 | 32,000 | 836 |
| 2006-01-24 | 420 | 420 | 418 | 419 | 13,000 | 838 |
| 2006-01-23 | 427 | 427 | 421 | 421 | 4,000 | 842 |
| 2006-01-20 | 429 | 434 | 425 | 430 | 23,000 | 860 |
| 2006-01-19 | 416 | 424 | 416 | 424 | 16,000 | 848 |
| 2006-01-18 | 426 | 426 | 415 | 419 | 40,000 | 838 |
| 2006-01-17 | 428 | 431 | 426 | 426 | 28,000 | 852 |
| 2006-01-16 | 425 | 434 | 425 | 434 | 56,000 | 868 |
| 2006-01-13 | 425 | 428 | 424 | 428 | 41,000 | 856 |
| 2006-01-12 | 426 | 428 | 424 | 425 | 28,000 | 850 |
| 2006-01-11 | 428 | 428 | 425 | 425 | 21,000 | 850 |
| 2006-01-10 | 438 | 438 | 429 | 431 | 67,000 | 862 |
| 2006-01-06 | 436 | 438 | 428 | 438 | 65,000 | 876 |
| 2006-01-05 | 438 | 438 | 431 | 436 | 13,000 | 872 |
| 2006-01-04 | 435 | 438 | 429 | 438 | 33,000 | 876 |
分割・併合履歴 ： [2017-08-29]1株→0.5株 [2005-09-27]1株→3株