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
2007-12-273123123123122,000624
2007-12-263123123123121,000624
2007-12-2531232031131151,000622
2007-12-2131531531131128,000622
2007-12-2032032032032011,000640
2007-12-193253253253255,000650
2007-12-1832732732532514,000650
2007-12-1732232232232222,000644
2007-12-133273273273272,000654
2007-12-1232233532132230,000644
2007-12-113223223213213,000642
2007-12-103293293263263,000652
2007-12-0732532532432513,000650
2007-12-053273273223227,000644
2007-12-0432332332332314,000646
2007-12-0332032632032610,000652
2007-11-303133133133133,000626
2007-11-2831131131131112,000622
2007-11-273143153143157,000630
2007-11-2630530730530715,000614
2007-11-223103103103101,000620
2007-11-2030031030031022,000620
2007-11-1932132232132120,000642
2007-11-1632632632132115,000642
2007-11-153333333313314,000662
2007-11-1433533633133615,000672
2007-11-1233334033333418,000668
2007-11-0833533533433415,000668
2007-11-0633934033934012,000680
2007-11-0533934033533927,000678
2007-11-023353353353353,000670
2007-11-0133934033934036,000680
2007-10-313353393353392,000678
2007-10-303333333333336,000666
2007-10-293353353343342,000668
2007-10-2633734033533528,000670
2007-10-253403403403403,000680
2007-10-2434034033233421,000668
2007-10-233503503503503,000700
2007-10-2234534534534513,000690
2007-10-1935035034934913,000698
2007-10-183543543543543,000708
2007-10-163523563523565,000712
2007-10-153583583583583,000716
2007-10-1234535434335412,000708
2007-10-1134934934534916,000698
2007-10-103503503483486,000696
2007-10-0934934934634613,000692
2007-10-0535635634934913,000698
2007-10-0435035935035710,000714
2007-10-0335735735035032,000700
2007-10-0236036035135224,000704
2007-10-0135335935035928,000718
2007-09-283613613553553,000710
2007-09-273583583533546,000708
2007-09-2635535535035515,000710
2007-09-2537537535335814,000716
2007-09-2136737736337542,000750
2007-09-2037037936136734,000734
2007-09-1936637036637015,000740
2007-09-183663663663661,000732
2007-09-1437037036536525,000730
2007-09-133663663663661,000732
2007-09-123683683683681,000736
2007-09-1137437436836833,000736
2007-09-0736837536837514,000750
2007-09-063653653643645,000728
2007-09-0538038236536552,000730
2007-09-0438038137237223,000744
2007-09-0336337836337824,000756
2007-08-303613613613617,000722
2007-08-2936036136036013,000720
2007-08-283653653653653,000730
2007-08-273653653653654,000730
2007-08-2335536535236020,000720
2007-08-223683683653656,000730
2007-08-213703743683686,000736
2007-08-203693703683707,000740
2007-08-173683683683686,000736
2007-08-1637137437037410,000748
2007-08-143753753753751,000750
2007-08-1337437437037014,000740
2007-08-103723743723743,000748
2007-08-093753753713717,000742
2007-08-0837637937537511,000750
2007-08-073793793793791,000758
2007-08-063763763763763,000752
2007-07-3138038038038012,000760
2007-07-2637837837337313,000746
2007-07-253783783783786,000756
2007-07-243713713713713,000742
2007-07-233753753753754,000750
2007-07-203753753733757,000750
2007-07-1937038036937837,000756
2007-07-1837737737537529,000750
2007-07-1737638237638213,000764
2007-07-1338038037537517,000750
2007-07-1238038237837813,000756
2007-07-1137838037838020,000760
2007-07-103783783783783,000756
2007-07-0637837837837812,000756
2007-07-053793793783784,000756
2007-07-0337937937937914,000758
2007-07-023803803803804,000760
2007-06-2837837837837814,000756
2007-06-2738238237937927,000758
2007-06-2637937937937931,000758
2007-06-2538238238038111,000762
2007-06-2238138238038213,000764
2007-06-2138238238038013,000760
2007-06-1938138238038215,000764
2007-06-1838138138138120,000762
2007-06-153813813813811,000762
2007-06-143803803803802,000760
2007-06-133793803793804,000760
2007-06-1237838237838214,000764
2007-06-113803803803801,000760
2007-06-083803823803822,000764
2007-06-0638138538038017,000760
2007-06-053803813803812,000762
2007-06-043803803803801,000760
2007-06-013803803803805,000760
2007-05-3138038038038016,000760
2007-05-293803803803801,000760
2007-05-283823823813816,000762
2007-05-253823823823827,000764
2007-05-243823823823828,000764
2007-05-233803803803801,000760
2007-05-213843843843843,000768
2007-05-1838338438038419,000768
2007-05-173823843813818,000762
2007-05-1638138538138516,000770
2007-05-1538038138038026,000760
2007-05-1438138538038027,000760
2007-05-113863863863862,000772
2007-05-1038238338238316,000766
2007-05-093823823823822,000764
2007-05-0838538538238211,000764
2007-05-073843843823827,000764
2007-05-0238438738438713,000774
2007-05-0138538538538512,000770
2007-04-263843843833833,000766
2007-04-243843843843841,000768
2007-04-233833873833878,000774
2007-04-2038238638138614,000772
2007-04-193843883843887,000776
2007-04-183883883883881,000776
2007-04-173873883873888,000776
2007-04-163843843843844,000768
2007-04-1338038638038630,000772
2007-04-123833833823837,000766
2007-04-1138338438038027,000760
2007-04-103843843843842,000768
2007-04-093883883883884,000776
2007-04-053883883883881,000776
2007-04-033843863843864,000772
2007-04-023853903853902,000780
2007-03-303883883853853,000770
2007-03-2938538638338312,000766
2007-03-2839640239139122,000782
2007-03-2739039038638617,000772
2007-03-2638539538539390,000786
2007-03-2339539539039049,000780
2007-03-2239039439039025,000780
2007-03-203903903863864,000772
2007-03-163903903863905,000780
2007-03-153873873873871,000774
2007-03-1438939038939034,000780
2007-03-093903903853897,000778
2007-03-083903903903904,000780
2007-03-073893903893909,000780
2007-03-0638439138339026,000780
2007-03-0538838838338437,000768
2007-03-0238538538338321,000766
2007-03-013893903843846,000768
2007-02-2838638938438937,000778
2007-02-2738738938738912,000778
2007-02-2638238738238711,000774
2007-02-233833863833868,000772
2007-02-223863863853853,000770
2007-02-2138338638338312,000766
2007-02-2038238538238511,000770
2007-02-1938238338238316,000766
2007-02-163843843843841,000768
2007-02-153823823823821,000764
2007-02-1438238238138214,000764
2007-02-133833833813819,000762
2007-02-093823823823821,000764
2007-02-083823833823832,000766
2007-02-073823823823822,000764
2007-02-0638138238038216,000764
2007-02-053833833823823,000764
2007-02-023813813803815,000762
2007-02-013813813793818,000762
2007-01-3137838037837911,000758
2007-01-3037938037737819,000756
2007-01-2938038137637739,000754
2007-01-2638138138038030,000760
2007-01-2538038538038142,000762
2007-01-2438238538038077,000760
2007-01-2338638738238226,000764
2007-01-2238239038239017,000780
2007-01-1938138538138516,000770
2007-01-1838238238238211,000764
2007-01-173813813813813,000762
2007-01-1638338437937921,000758
2007-01-153793803783806,000760
2007-01-123793793793791,000758
2007-01-1037937937937912,000758
2007-01-093803803803802,000760
2007-01-0538338338338313,000766

分割・併合履歴 : [2017-08-29]1株→0.5株 [2005-09-27]1株→3株