9033 広島電鉄(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 312 | 312 | 312 | 312 | 2,000 | 624 |
| 2007-12-26 | 312 | 312 | 312 | 312 | 1,000 | 624 |
| 2007-12-25 | 312 | 320 | 311 | 311 | 51,000 | 622 |
| 2007-12-21 | 315 | 315 | 311 | 311 | 28,000 | 622 |
| 2007-12-20 | 320 | 320 | 320 | 320 | 11,000 | 640 |
| 2007-12-19 | 325 | 325 | 325 | 325 | 5,000 | 650 |
| 2007-12-18 | 327 | 327 | 325 | 325 | 14,000 | 650 |
| 2007-12-17 | 322 | 322 | 322 | 322 | 22,000 | 644 |
| 2007-12-13 | 327 | 327 | 327 | 327 | 2,000 | 654 |
| 2007-12-12 | 322 | 335 | 321 | 322 | 30,000 | 644 |
| 2007-12-11 | 322 | 322 | 321 | 321 | 3,000 | 642 |
| 2007-12-10 | 329 | 329 | 326 | 326 | 3,000 | 652 |
| 2007-12-07 | 325 | 325 | 324 | 325 | 13,000 | 650 |
| 2007-12-05 | 327 | 327 | 322 | 322 | 7,000 | 644 |
| 2007-12-04 | 323 | 323 | 323 | 323 | 14,000 | 646 |
| 2007-12-03 | 320 | 326 | 320 | 326 | 10,000 | 652 |
| 2007-11-30 | 313 | 313 | 313 | 313 | 3,000 | 626 |
| 2007-11-28 | 311 | 311 | 311 | 311 | 12,000 | 622 |
| 2007-11-27 | 314 | 315 | 314 | 315 | 7,000 | 630 |
| 2007-11-26 | 305 | 307 | 305 | 307 | 15,000 | 614 |
| 2007-11-22 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2007-11-20 | 300 | 310 | 300 | 310 | 22,000 | 620 |
| 2007-11-19 | 321 | 322 | 321 | 321 | 20,000 | 642 |
| 2007-11-16 | 326 | 326 | 321 | 321 | 15,000 | 642 |
| 2007-11-15 | 333 | 333 | 331 | 331 | 4,000 | 662 |
| 2007-11-14 | 335 | 336 | 331 | 336 | 15,000 | 672 |
| 2007-11-12 | 333 | 340 | 333 | 334 | 18,000 | 668 |
| 2007-11-08 | 335 | 335 | 334 | 334 | 15,000 | 668 |
| 2007-11-06 | 339 | 340 | 339 | 340 | 12,000 | 680 |
| 2007-11-05 | 339 | 340 | 335 | 339 | 27,000 | 678 |
| 2007-11-02 | 335 | 335 | 335 | 335 | 3,000 | 670 |
| 2007-11-01 | 339 | 340 | 339 | 340 | 36,000 | 680 |
| 2007-10-31 | 335 | 339 | 335 | 339 | 2,000 | 678 |
| 2007-10-30 | 333 | 333 | 333 | 333 | 6,000 | 666 |
| 2007-10-29 | 335 | 335 | 334 | 334 | 2,000 | 668 |
| 2007-10-26 | 337 | 340 | 335 | 335 | 28,000 | 670 |
| 2007-10-25 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 2007-10-24 | 340 | 340 | 332 | 334 | 21,000 | 668 |
| 2007-10-23 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2007-10-22 | 345 | 345 | 345 | 345 | 13,000 | 690 |
| 2007-10-19 | 350 | 350 | 349 | 349 | 13,000 | 698 |
| 2007-10-18 | 354 | 354 | 354 | 354 | 3,000 | 708 |
| 2007-10-16 | 352 | 356 | 352 | 356 | 5,000 | 712 |
| 2007-10-15 | 358 | 358 | 358 | 358 | 3,000 | 716 |
| 2007-10-12 | 345 | 354 | 343 | 354 | 12,000 | 708 |
| 2007-10-11 | 349 | 349 | 345 | 349 | 16,000 | 698 |
| 2007-10-10 | 350 | 350 | 348 | 348 | 6,000 | 696 |
| 2007-10-09 | 349 | 349 | 346 | 346 | 13,000 | 692 |
| 2007-10-05 | 356 | 356 | 349 | 349 | 13,000 | 698 |
| 2007-10-04 | 350 | 359 | 350 | 357 | 10,000 | 714 |
| 2007-10-03 | 357 | 357 | 350 | 350 | 32,000 | 700 |
| 2007-10-02 | 360 | 360 | 351 | 352 | 24,000 | 704 |
| 2007-10-01 | 353 | 359 | 350 | 359 | 28,000 | 718 |
| 2007-09-28 | 361 | 361 | 355 | 355 | 3,000 | 710 |
| 2007-09-27 | 358 | 358 | 353 | 354 | 6,000 | 708 |
| 2007-09-26 | 355 | 355 | 350 | 355 | 15,000 | 710 |
| 2007-09-25 | 375 | 375 | 353 | 358 | 14,000 | 716 |
| 2007-09-21 | 367 | 377 | 363 | 375 | 42,000 | 750 |
| 2007-09-20 | 370 | 379 | 361 | 367 | 34,000 | 734 |
| 2007-09-19 | 366 | 370 | 366 | 370 | 15,000 | 740 |
| 2007-09-18 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2007-09-14 | 370 | 370 | 365 | 365 | 25,000 | 730 |
| 2007-09-13 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2007-09-12 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2007-09-11 | 374 | 374 | 368 | 368 | 33,000 | 736 |
| 2007-09-07 | 368 | 375 | 368 | 375 | 14,000 | 750 |
| 2007-09-06 | 365 | 365 | 364 | 364 | 5,000 | 728 |
| 2007-09-05 | 380 | 382 | 365 | 365 | 52,000 | 730 |
| 2007-09-04 | 380 | 381 | 372 | 372 | 23,000 | 744 |
| 2007-09-03 | 363 | 378 | 363 | 378 | 24,000 | 756 |
| 2007-08-30 | 361 | 361 | 361 | 361 | 7,000 | 722 |
| 2007-08-29 | 360 | 361 | 360 | 360 | 13,000 | 720 |
| 2007-08-28 | 365 | 365 | 365 | 365 | 3,000 | 730 |
| 2007-08-27 | 365 | 365 | 365 | 365 | 4,000 | 730 |
| 2007-08-23 | 355 | 365 | 352 | 360 | 20,000 | 720 |
| 2007-08-22 | 368 | 368 | 365 | 365 | 6,000 | 730 |
| 2007-08-21 | 370 | 374 | 368 | 368 | 6,000 | 736 |
| 2007-08-20 | 369 | 370 | 368 | 370 | 7,000 | 740 |
| 2007-08-17 | 368 | 368 | 368 | 368 | 6,000 | 736 |
| 2007-08-16 | 371 | 374 | 370 | 374 | 10,000 | 748 |
| 2007-08-14 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2007-08-13 | 374 | 374 | 370 | 370 | 14,000 | 740 |
| 2007-08-10 | 372 | 374 | 372 | 374 | 3,000 | 748 |
| 2007-08-09 | 375 | 375 | 371 | 371 | 7,000 | 742 |
| 2007-08-08 | 376 | 379 | 375 | 375 | 11,000 | 750 |
| 2007-08-07 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2007-08-06 | 376 | 376 | 376 | 376 | 3,000 | 752 |
| 2007-07-31 | 380 | 380 | 380 | 380 | 12,000 | 760 |
| 2007-07-26 | 378 | 378 | 373 | 373 | 13,000 | 746 |
| 2007-07-25 | 378 | 378 | 378 | 378 | 6,000 | 756 |
| 2007-07-24 | 371 | 371 | 371 | 371 | 3,000 | 742 |
| 2007-07-23 | 375 | 375 | 375 | 375 | 4,000 | 750 |
| 2007-07-20 | 375 | 375 | 373 | 375 | 7,000 | 750 |
| 2007-07-19 | 370 | 380 | 369 | 378 | 37,000 | 756 |
| 2007-07-18 | 377 | 377 | 375 | 375 | 29,000 | 750 |
| 2007-07-17 | 376 | 382 | 376 | 382 | 13,000 | 764 |
| 2007-07-13 | 380 | 380 | 375 | 375 | 17,000 | 750 |
| 2007-07-12 | 380 | 382 | 378 | 378 | 13,000 | 756 |
| 2007-07-11 | 378 | 380 | 378 | 380 | 20,000 | 760 |
| 2007-07-10 | 378 | 378 | 378 | 378 | 3,000 | 756 |
| 2007-07-06 | 378 | 378 | 378 | 378 | 12,000 | 756 |
| 2007-07-05 | 379 | 379 | 378 | 378 | 4,000 | 756 |
| 2007-07-03 | 379 | 379 | 379 | 379 | 14,000 | 758 |
| 2007-07-02 | 380 | 380 | 380 | 380 | 4,000 | 760 |
| 2007-06-28 | 378 | 378 | 378 | 378 | 14,000 | 756 |
| 2007-06-27 | 382 | 382 | 379 | 379 | 27,000 | 758 |
| 2007-06-26 | 379 | 379 | 379 | 379 | 31,000 | 758 |
| 2007-06-25 | 382 | 382 | 380 | 381 | 11,000 | 762 |
| 2007-06-22 | 381 | 382 | 380 | 382 | 13,000 | 764 |
| 2007-06-21 | 382 | 382 | 380 | 380 | 13,000 | 760 |
| 2007-06-19 | 381 | 382 | 380 | 382 | 15,000 | 764 |
| 2007-06-18 | 381 | 381 | 381 | 381 | 20,000 | 762 |
| 2007-06-15 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2007-06-14 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2007-06-13 | 379 | 380 | 379 | 380 | 4,000 | 760 |
| 2007-06-12 | 378 | 382 | 378 | 382 | 14,000 | 764 |
| 2007-06-11 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2007-06-08 | 380 | 382 | 380 | 382 | 2,000 | 764 |
| 2007-06-06 | 381 | 385 | 380 | 380 | 17,000 | 760 |
| 2007-06-05 | 380 | 381 | 380 | 381 | 2,000 | 762 |
| 2007-06-04 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2007-06-01 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 2007-05-31 | 380 | 380 | 380 | 380 | 16,000 | 760 |
| 2007-05-29 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2007-05-28 | 382 | 382 | 381 | 381 | 6,000 | 762 |
| 2007-05-25 | 382 | 382 | 382 | 382 | 7,000 | 764 |
| 2007-05-24 | 382 | 382 | 382 | 382 | 8,000 | 764 |
| 2007-05-23 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2007-05-21 | 384 | 384 | 384 | 384 | 3,000 | 768 |
| 2007-05-18 | 383 | 384 | 380 | 384 | 19,000 | 768 |
| 2007-05-17 | 382 | 384 | 381 | 381 | 8,000 | 762 |
| 2007-05-16 | 381 | 385 | 381 | 385 | 16,000 | 770 |
| 2007-05-15 | 380 | 381 | 380 | 380 | 26,000 | 760 |
| 2007-05-14 | 381 | 385 | 380 | 380 | 27,000 | 760 |
| 2007-05-11 | 386 | 386 | 386 | 386 | 2,000 | 772 |
| 2007-05-10 | 382 | 383 | 382 | 383 | 16,000 | 766 |
| 2007-05-09 | 382 | 382 | 382 | 382 | 2,000 | 764 |
| 2007-05-08 | 385 | 385 | 382 | 382 | 11,000 | 764 |
| 2007-05-07 | 384 | 384 | 382 | 382 | 7,000 | 764 |
| 2007-05-02 | 384 | 387 | 384 | 387 | 13,000 | 774 |
| 2007-05-01 | 385 | 385 | 385 | 385 | 12,000 | 770 |
| 2007-04-26 | 384 | 384 | 383 | 383 | 3,000 | 766 |
| 2007-04-24 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2007-04-23 | 383 | 387 | 383 | 387 | 8,000 | 774 |
| 2007-04-20 | 382 | 386 | 381 | 386 | 14,000 | 772 |
| 2007-04-19 | 384 | 388 | 384 | 388 | 7,000 | 776 |
| 2007-04-18 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2007-04-17 | 387 | 388 | 387 | 388 | 8,000 | 776 |
| 2007-04-16 | 384 | 384 | 384 | 384 | 4,000 | 768 |
| 2007-04-13 | 380 | 386 | 380 | 386 | 30,000 | 772 |
| 2007-04-12 | 383 | 383 | 382 | 383 | 7,000 | 766 |
| 2007-04-11 | 383 | 384 | 380 | 380 | 27,000 | 760 |
| 2007-04-10 | 384 | 384 | 384 | 384 | 2,000 | 768 |
| 2007-04-09 | 388 | 388 | 388 | 388 | 4,000 | 776 |
| 2007-04-05 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2007-04-03 | 384 | 386 | 384 | 386 | 4,000 | 772 |
| 2007-04-02 | 385 | 390 | 385 | 390 | 2,000 | 780 |
| 2007-03-30 | 388 | 388 | 385 | 385 | 3,000 | 770 |
| 2007-03-29 | 385 | 386 | 383 | 383 | 12,000 | 766 |
| 2007-03-28 | 396 | 402 | 391 | 391 | 22,000 | 782 |
| 2007-03-27 | 390 | 390 | 386 | 386 | 17,000 | 772 |
| 2007-03-26 | 385 | 395 | 385 | 393 | 90,000 | 786 |
| 2007-03-23 | 395 | 395 | 390 | 390 | 49,000 | 780 |
| 2007-03-22 | 390 | 394 | 390 | 390 | 25,000 | 780 |
| 2007-03-20 | 390 | 390 | 386 | 386 | 4,000 | 772 |
| 2007-03-16 | 390 | 390 | 386 | 390 | 5,000 | 780 |
| 2007-03-15 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2007-03-14 | 389 | 390 | 389 | 390 | 34,000 | 780 |
| 2007-03-09 | 390 | 390 | 385 | 389 | 7,000 | 778 |
| 2007-03-08 | 390 | 390 | 390 | 390 | 4,000 | 780 |
| 2007-03-07 | 389 | 390 | 389 | 390 | 9,000 | 780 |
| 2007-03-06 | 384 | 391 | 383 | 390 | 26,000 | 780 |
| 2007-03-05 | 388 | 388 | 383 | 384 | 37,000 | 768 |
| 2007-03-02 | 385 | 385 | 383 | 383 | 21,000 | 766 |
| 2007-03-01 | 389 | 390 | 384 | 384 | 6,000 | 768 |
| 2007-02-28 | 386 | 389 | 384 | 389 | 37,000 | 778 |
| 2007-02-27 | 387 | 389 | 387 | 389 | 12,000 | 778 |
| 2007-02-26 | 382 | 387 | 382 | 387 | 11,000 | 774 |
| 2007-02-23 | 383 | 386 | 383 | 386 | 8,000 | 772 |
| 2007-02-22 | 386 | 386 | 385 | 385 | 3,000 | 770 |
| 2007-02-21 | 383 | 386 | 383 | 383 | 12,000 | 766 |
| 2007-02-20 | 382 | 385 | 382 | 385 | 11,000 | 770 |
| 2007-02-19 | 382 | 383 | 382 | 383 | 16,000 | 766 |
| 2007-02-16 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2007-02-15 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2007-02-14 | 382 | 382 | 381 | 382 | 14,000 | 764 |
| 2007-02-13 | 383 | 383 | 381 | 381 | 9,000 | 762 |
| 2007-02-09 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2007-02-08 | 382 | 383 | 382 | 383 | 2,000 | 766 |
| 2007-02-07 | 382 | 382 | 382 | 382 | 2,000 | 764 |
| 2007-02-06 | 381 | 382 | 380 | 382 | 16,000 | 764 |
| 2007-02-05 | 383 | 383 | 382 | 382 | 3,000 | 764 |
| 2007-02-02 | 381 | 381 | 380 | 381 | 5,000 | 762 |
| 2007-02-01 | 381 | 381 | 379 | 381 | 8,000 | 762 |
| 2007-01-31 | 378 | 380 | 378 | 379 | 11,000 | 758 |
| 2007-01-30 | 379 | 380 | 377 | 378 | 19,000 | 756 |
| 2007-01-29 | 380 | 381 | 376 | 377 | 39,000 | 754 |
| 2007-01-26 | 381 | 381 | 380 | 380 | 30,000 | 760 |
| 2007-01-25 | 380 | 385 | 380 | 381 | 42,000 | 762 |
| 2007-01-24 | 382 | 385 | 380 | 380 | 77,000 | 760 |
| 2007-01-23 | 386 | 387 | 382 | 382 | 26,000 | 764 |
| 2007-01-22 | 382 | 390 | 382 | 390 | 17,000 | 780 |
| 2007-01-19 | 381 | 385 | 381 | 385 | 16,000 | 770 |
| 2007-01-18 | 382 | 382 | 382 | 382 | 11,000 | 764 |
| 2007-01-17 | 381 | 381 | 381 | 381 | 3,000 | 762 |
| 2007-01-16 | 383 | 384 | 379 | 379 | 21,000 | 758 |
| 2007-01-15 | 379 | 380 | 378 | 380 | 6,000 | 760 |
| 2007-01-12 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2007-01-10 | 379 | 379 | 379 | 379 | 12,000 | 758 |
| 2007-01-09 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2007-01-05 | 383 | 383 | 383 | 383 | 13,000 | 766 |
分割・併合履歴 ： [2017-08-29]1株→0.5株 [2005-09-27]1株→3株
