9033 広島電鉄(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 316 | 316 | 312 | 312 | 30,000 | 624 |
| 2008-12-29 | 317 | 317 | 315 | 315 | 12,000 | 630 |
| 2008-12-25 | 317 | 317 | 315 | 316 | 14,000 | 632 |
| 2008-12-24 | 317 | 317 | 317 | 317 | 1,000 | 634 |
| 2008-12-22 | 319 | 319 | 318 | 318 | 2,000 | 636 |
| 2008-12-18 | 318 | 318 | 315 | 315 | 7,000 | 630 |
| 2008-12-17 | 316 | 319 | 316 | 319 | 6,000 | 638 |
| 2008-12-16 | 316 | 316 | 316 | 316 | 1,000 | 632 |
| 2008-12-15 | 319 | 320 | 319 | 320 | 12,000 | 640 |
| 2008-12-12 | 317 | 319 | 317 | 319 | 5,000 | 638 |
| 2008-12-11 | 318 | 319 | 318 | 319 | 3,000 | 638 |
| 2008-12-10 | 319 | 319 | 319 | 319 | 1,000 | 638 |
| 2008-12-09 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 2008-12-08 | 319 | 319 | 319 | 319 | 1,000 | 638 |
| 2008-12-05 | 324 | 324 | 318 | 318 | 2,000 | 636 |
| 2008-12-04 | 318 | 320 | 318 | 320 | 5,000 | 640 |
| 2008-12-02 | 318 | 318 | 317 | 317 | 6,000 | 634 |
| 2008-12-01 | 318 | 318 | 317 | 318 | 13,000 | 636 |
| 2008-11-28 | 318 | 318 | 318 | 318 | 11,000 | 636 |
| 2008-11-27 | 316 | 318 | 316 | 318 | 5,000 | 636 |
| 2008-11-26 | 317 | 317 | 316 | 316 | 8,000 | 632 |
| 2008-11-25 | 317 | 317 | 317 | 317 | 5,000 | 634 |
| 2008-11-21 | 325 | 325 | 317 | 317 | 13,000 | 634 |
| 2008-11-19 | 321 | 321 | 320 | 320 | 2,000 | 640 |
| 2008-11-14 | 319 | 319 | 319 | 319 | 1,000 | 638 |
| 2008-11-13 | 322 | 322 | 317 | 317 | 13,000 | 634 |
| 2008-11-12 | 323 | 323 | 323 | 323 | 3,000 | 646 |
| 2008-11-11 | 329 | 329 | 323 | 325 | 16,000 | 650 |
| 2008-11-07 | 317 | 322 | 317 | 317 | 4,000 | 634 |
| 2008-11-06 | 316 | 323 | 316 | 316 | 8,000 | 632 |
| 2008-11-04 | 323 | 323 | 316 | 316 | 14,000 | 632 |
| 2008-10-31 | 315 | 319 | 315 | 319 | 5,000 | 638 |
| 2008-10-30 | 318 | 319 | 315 | 315 | 10,000 | 630 |
| 2008-10-29 | 314 | 316 | 311 | 316 | 27,000 | 632 |
| 2008-10-28 | 311 | 314 | 310 | 314 | 13,000 | 628 |
| 2008-10-27 | 315 | 315 | 312 | 315 | 17,000 | 630 |
| 2008-10-24 | 319 | 319 | 315 | 315 | 18,000 | 630 |
| 2008-10-23 | 319 | 324 | 318 | 319 | 27,000 | 638 |
| 2008-10-22 | 326 | 327 | 321 | 324 | 25,000 | 648 |
| 2008-10-21 | 324 | 324 | 324 | 324 | 3,000 | 648 |
| 2008-10-20 | 319 | 319 | 317 | 317 | 6,000 | 634 |
| 2008-10-17 | 320 | 320 | 315 | 315 | 21,000 | 630 |
| 2008-10-16 | 316 | 322 | 316 | 322 | 6,000 | 644 |
| 2008-10-14 | 315 | 320 | 313 | 315 | 43,000 | 630 |
| 2008-10-09 | 321 | 321 | 315 | 315 | 10,000 | 630 |
| 2008-10-08 | 325 | 325 | 321 | 322 | 15,000 | 644 |
| 2008-10-07 | 325 | 326 | 325 | 326 | 4,000 | 652 |
| 2008-10-06 | 331 | 335 | 330 | 335 | 4,000 | 670 |
| 2008-10-03 | 336 | 336 | 331 | 331 | 5,000 | 662 |
| 2008-10-01 | 337 | 337 | 331 | 331 | 12,000 | 662 |
| 2008-09-30 | 331 | 334 | 331 | 334 | 8,000 | 668 |
| 2008-09-29 | 330 | 336 | 330 | 336 | 11,000 | 672 |
| 2008-09-26 | 331 | 332 | 331 | 331 | 8,000 | 662 |
| 2008-09-25 | 333 | 343 | 333 | 336 | 10,000 | 672 |
| 2008-09-24 | 349 | 350 | 345 | 350 | 35,000 | 700 |
| 2008-09-22 | 349 | 349 | 348 | 348 | 16,000 | 696 |
| 2008-09-19 | 350 | 350 | 345 | 345 | 14,000 | 690 |
| 2008-09-18 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2008-09-17 | 335 | 352 | 335 | 345 | 18,000 | 690 |
| 2008-09-16 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 2008-09-12 | 336 | 336 | 334 | 334 | 6,000 | 668 |
| 2008-09-11 | 335 | 335 | 335 | 335 | 5,000 | 670 |
| 2008-09-10 | 333 | 339 | 333 | 339 | 5,000 | 678 |
| 2008-09-05 | 333 | 338 | 333 | 333 | 4,000 | 666 |
| 2008-09-04 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 2008-09-03 | 335 | 335 | 335 | 335 | 3,000 | 670 |
| 2008-09-02 | 338 | 338 | 338 | 338 | 2,000 | 676 |
| 2008-09-01 | 338 | 338 | 338 | 338 | 9,000 | 676 |
| 2008-08-29 | 338 | 338 | 338 | 338 | 1,000 | 676 |
| 2008-08-28 | 339 | 339 | 338 | 338 | 6,000 | 676 |
| 2008-08-27 | 338 | 338 | 338 | 338 | 1,000 | 676 |
| 2008-08-26 | 337 | 337 | 337 | 337 | 1,000 | 674 |
| 2008-08-25 | 331 | 338 | 331 | 338 | 7,000 | 676 |
| 2008-08-22 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 2008-08-21 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2008-08-20 | 331 | 331 | 331 | 331 | 2,000 | 662 |
| 2008-08-15 | 328 | 330 | 325 | 330 | 18,000 | 660 |
| 2008-08-11 | 327 | 327 | 325 | 325 | 12,000 | 650 |
| 2008-08-07 | 326 | 326 | 326 | 326 | 12,000 | 652 |
| 2008-08-06 | 338 | 338 | 338 | 338 | 1,000 | 676 |
| 2008-08-05 | 335 | 335 | 326 | 326 | 14,000 | 652 |
| 2008-08-04 | 339 | 340 | 339 | 340 | 7,000 | 680 |
| 2008-08-01 | 340 | 340 | 340 | 340 | 35,000 | 680 |
| 2008-07-31 | 330 | 334 | 324 | 330 | 24,000 | 660 |
| 2008-07-30 | 328 | 328 | 328 | 328 | 1,000 | 656 |
| 2008-07-29 | 327 | 327 | 326 | 326 | 2,000 | 652 |
| 2008-07-28 | 328 | 328 | 328 | 328 | 1,000 | 656 |
| 2008-07-25 | 328 | 328 | 328 | 328 | 3,000 | 656 |
| 2008-07-23 | 327 | 328 | 327 | 328 | 12,000 | 656 |
| 2008-07-22 | 328 | 328 | 328 | 328 | 12,000 | 656 |
| 2008-07-17 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 2008-07-16 | 323 | 323 | 322 | 322 | 2,000 | 644 |
| 2008-07-14 | 325 | 325 | 322 | 322 | 3,000 | 644 |
| 2008-07-11 | 325 | 329 | 325 | 329 | 10,000 | 658 |
| 2008-07-10 | 325 | 325 | 322 | 322 | 3,000 | 644 |
| 2008-07-08 | 322 | 322 | 322 | 322 | 14,000 | 644 |
| 2008-07-07 | 329 | 329 | 329 | 329 | 1,000 | 658 |
| 2008-07-04 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 2008-07-03 | 326 | 330 | 325 | 330 | 19,000 | 660 |
| 2008-07-01 | 330 | 330 | 325 | 325 | 10,000 | 650 |
| 2008-06-30 | 329 | 329 | 324 | 324 | 10,000 | 648 |
| 2008-06-27 | 326 | 326 | 325 | 326 | 10,000 | 652 |
| 2008-06-26 | 322 | 329 | 321 | 329 | 13,000 | 658 |
| 2008-06-25 | 321 | 321 | 321 | 321 | 3,000 | 642 |
| 2008-06-24 | 324 | 324 | 324 | 324 | 13,000 | 648 |
| 2008-06-23 | 324 | 324 | 324 | 324 | 1,000 | 648 |
| 2008-06-19 | 324 | 324 | 324 | 324 | 13,000 | 648 |
| 2008-06-18 | 328 | 329 | 328 | 329 | 2,000 | 658 |
| 2008-06-16 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 2008-06-13 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 2008-06-11 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2008-06-09 | 322 | 323 | 320 | 320 | 34,000 | 640 |
| 2008-06-06 | 328 | 329 | 328 | 329 | 7,000 | 658 |
| 2008-06-05 | 322 | 326 | 322 | 326 | 11,000 | 652 |
| 2008-06-04 | 327 | 327 | 327 | 327 | 2,000 | 654 |
| 2008-06-02 | 329 | 329 | 329 | 329 | 10,000 | 658 |
| 2008-05-29 | 323 | 323 | 323 | 323 | 1,000 | 646 |
| 2008-05-28 | 323 | 323 | 323 | 323 | 1,000 | 646 |
| 2008-05-27 | 330 | 330 | 330 | 330 | 12,000 | 660 |
| 2008-05-22 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2008-05-19 | 330 | 331 | 330 | 331 | 15,000 | 662 |
| 2008-05-16 | 320 | 325 | 320 | 325 | 4,000 | 650 |
| 2008-05-15 | 325 | 325 | 320 | 320 | 5,000 | 640 |
| 2008-05-14 | 330 | 330 | 325 | 325 | 11,000 | 650 |
| 2008-05-13 | 331 | 331 | 330 | 330 | 11,000 | 660 |
| 2008-05-12 | 330 | 335 | 330 | 330 | 15,000 | 660 |
| 2008-05-09 | 330 | 330 | 330 | 330 | 4,000 | 660 |
| 2008-05-08 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2008-05-07 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2008-05-02 | 329 | 335 | 329 | 335 | 6,000 | 670 |
| 2008-05-01 | 321 | 321 | 321 | 321 | 12,000 | 642 |
| 2008-04-30 | 315 | 315 | 311 | 311 | 23,000 | 622 |
| 2008-04-28 | 316 | 316 | 315 | 315 | 4,000 | 630 |
| 2008-04-25 | 316 | 316 | 316 | 316 | 1,000 | 632 |
| 2008-04-23 | 315 | 315 | 315 | 315 | 15,000 | 630 |
| 2008-04-18 | 316 | 316 | 316 | 316 | 1,000 | 632 |
| 2008-04-17 | 322 | 322 | 316 | 316 | 5,000 | 632 |
| 2008-04-15 | 316 | 316 | 315 | 315 | 3,000 | 630 |
| 2008-04-09 | 315 | 315 | 314 | 314 | 7,000 | 628 |
| 2008-04-04 | 322 | 322 | 311 | 311 | 12,000 | 622 |
| 2008-04-03 | 329 | 329 | 329 | 329 | 1,000 | 658 |
| 2008-04-02 | 335 | 335 | 334 | 334 | 10,000 | 668 |
| 2008-04-01 | 330 | 330 | 330 | 330 | 12,000 | 660 |
| 2008-03-28 | 313 | 313 | 313 | 313 | 4,000 | 626 |
| 2008-03-27 | 328 | 328 | 323 | 323 | 3,000 | 646 |
| 2008-03-24 | 330 | 330 | 329 | 329 | 33,000 | 658 |
| 2008-03-21 | 334 | 334 | 333 | 333 | 3,000 | 666 |
| 2008-03-19 | 338 | 338 | 335 | 335 | 8,000 | 670 |
| 2008-03-18 | 339 | 339 | 335 | 338 | 30,000 | 676 |
| 2008-03-17 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2008-03-14 | 345 | 350 | 339 | 340 | 19,000 | 680 |
| 2008-03-13 | 344 | 344 | 344 | 344 | 6,000 | 688 |
| 2008-03-12 | 349 | 349 | 344 | 344 | 4,000 | 688 |
| 2008-03-11 | 339 | 340 | 338 | 340 | 11,000 | 680 |
| 2008-03-10 | 340 | 340 | 335 | 335 | 17,000 | 670 |
| 2008-03-07 | 341 | 341 | 336 | 336 | 4,000 | 672 |
| 2008-03-06 | 348 | 348 | 342 | 345 | 9,000 | 690 |
| 2008-03-05 | 341 | 345 | 341 | 345 | 17,000 | 690 |
| 2008-03-04 | 344 | 345 | 344 | 345 | 5,000 | 690 |
| 2008-03-03 | 350 | 350 | 345 | 347 | 12,000 | 694 |
| 2008-02-29 | 339 | 344 | 339 | 344 | 19,000 | 688 |
| 2008-02-28 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2008-02-27 | 335 | 335 | 335 | 335 | 8,000 | 670 |
| 2008-02-26 | 333 | 335 | 327 | 335 | 16,000 | 670 |
| 2008-02-25 | 323 | 329 | 323 | 329 | 5,000 | 658 |
| 2008-02-22 | 330 | 330 | 326 | 326 | 9,000 | 652 |
| 2008-02-21 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 2008-02-20 | 328 | 328 | 326 | 326 | 2,000 | 652 |
| 2008-02-19 | 328 | 330 | 328 | 329 | 9,000 | 658 |
| 2008-02-18 | 332 | 332 | 327 | 327 | 3,000 | 654 |
| 2008-02-15 | 337 | 337 | 337 | 337 | 1,000 | 674 |
| 2008-02-14 | 326 | 335 | 325 | 335 | 19,000 | 670 |
| 2008-02-13 | 325 | 335 | 325 | 326 | 15,000 | 652 |
| 2008-02-12 | 325 | 330 | 319 | 319 | 28,000 | 638 |
| 2008-02-08 | 325 | 330 | 325 | 330 | 3,000 | 660 |
| 2008-02-07 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2008-02-06 | 319 | 329 | 319 | 325 | 16,000 | 650 |
| 2008-02-05 | 339 | 340 | 339 | 339 | 30,000 | 678 |
| 2008-02-04 | 320 | 329 | 320 | 329 | 15,000 | 658 |
| 2008-02-01 | 319 | 320 | 319 | 320 | 8,000 | 640 |
| 2008-01-31 | 313 | 318 | 313 | 318 | 9,000 | 636 |
| 2008-01-30 | 312 | 312 | 312 | 312 | 2,000 | 624 |
| 2008-01-29 | 312 | 313 | 312 | 312 | 6,000 | 624 |
| 2008-01-28 | 312 | 314 | 312 | 312 | 7,000 | 624 |
| 2008-01-25 | 311 | 312 | 311 | 312 | 3,000 | 624 |
| 2008-01-24 | 310 | 311 | 310 | 311 | 15,000 | 622 |
| 2008-01-23 | 312 | 312 | 311 | 311 | 20,000 | 622 |
| 2008-01-22 | 312 | 312 | 312 | 312 | 22,000 | 624 |
| 2008-01-21 | 314 | 314 | 312 | 312 | 4,000 | 624 |
| 2008-01-18 | 310 | 312 | 310 | 312 | 25,000 | 624 |
| 2008-01-17 | 314 | 314 | 312 | 312 | 14,000 | 624 |
| 2008-01-16 | 318 | 318 | 312 | 315 | 24,000 | 630 |
| 2008-01-15 | 318 | 318 | 315 | 315 | 28,000 | 630 |
| 2008-01-11 | 315 | 318 | 315 | 318 | 17,000 | 636 |
| 2008-01-09 | 312 | 315 | 312 | 315 | 7,000 | 630 |
| 2008-01-08 | 312 | 312 | 311 | 311 | 6,000 | 622 |
| 2008-01-07 | 318 | 318 | 318 | 318 | 1,000 | 636 |
分割・併合履歴 ： [2017-08-29]1株→0.5株 [2005-09-27]1株→3株