9033 広島電鉄(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 324 | 330 | 324 | 330 | 6,000 | 660 |
| 2009-12-29 | 320 | 324 | 320 | 324 | 17,000 | 648 |
| 2009-12-25 | 325 | 325 | 321 | 321 | 5,000 | 642 |
| 2009-12-24 | 320 | 324 | 320 | 324 | 23,000 | 648 |
| 2009-12-22 | 322 | 325 | 320 | 321 | 10,000 | 642 |
| 2009-12-21 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2009-12-18 | 324 | 324 | 324 | 324 | 24,000 | 648 |
| 2009-12-17 | 323 | 325 | 319 | 319 | 26,000 | 638 |
| 2009-12-16 | 320 | 320 | 320 | 320 | 16,000 | 640 |
| 2009-12-15 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2009-12-11 | 321 | 321 | 320 | 321 | 13,000 | 642 |
| 2009-12-10 | 320 | 320 | 320 | 320 | 5,000 | 640 |
| 2009-12-07 | 321 | 321 | 317 | 317 | 16,000 | 634 |
| 2009-12-03 | 323 | 323 | 320 | 320 | 16,000 | 640 |
| 2009-12-01 | 328 | 328 | 328 | 328 | 9,000 | 656 |
| 2009-11-30 | 323 | 325 | 323 | 325 | 15,000 | 650 |
| 2009-11-27 | 322 | 322 | 321 | 321 | 5,000 | 642 |
| 2009-11-26 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 2009-11-25 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2009-11-24 | 322 | 322 | 321 | 321 | 2,000 | 642 |
| 2009-11-20 | 321 | 321 | 321 | 321 | 3,000 | 642 |
| 2009-11-18 | 322 | 325 | 322 | 325 | 2,000 | 650 |
| 2009-11-17 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 2009-11-16 | 326 | 326 | 320 | 325 | 32,000 | 650 |
| 2009-11-13 | 325 | 325 | 323 | 323 | 4,000 | 646 |
| 2009-11-12 | 325 | 326 | 322 | 322 | 6,000 | 644 |
| 2009-11-11 | 324 | 325 | 322 | 325 | 26,000 | 650 |
| 2009-11-10 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2009-11-09 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2009-11-05 | 327 | 327 | 327 | 327 | 8,000 | 654 |
| 2009-11-04 | 324 | 324 | 324 | 324 | 6,000 | 648 |
| 2009-11-02 | 326 | 326 | 322 | 322 | 24,000 | 644 |
| 2009-10-30 | 327 | 327 | 326 | 326 | 8,000 | 652 |
| 2009-10-29 | 324 | 325 | 324 | 325 | 5,000 | 650 |
| 2009-10-28 | 326 | 326 | 323 | 323 | 12,000 | 646 |
| 2009-10-27 | 328 | 328 | 325 | 325 | 2,000 | 650 |
| 2009-10-26 | 328 | 328 | 328 | 328 | 1,000 | 656 |
| 2009-10-23 | 328 | 328 | 328 | 328 | 1,000 | 656 |
| 2009-10-19 | 328 | 328 | 328 | 328 | 3,000 | 656 |
| 2009-10-16 | 326 | 326 | 326 | 326 | 3,000 | 652 |
| 2009-10-15 | 325 | 325 | 325 | 325 | 12,000 | 650 |
| 2009-10-14 | 327 | 328 | 327 | 328 | 21,000 | 656 |
| 2009-10-13 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 2009-10-08 | 323 | 325 | 322 | 322 | 20,000 | 644 |
| 2009-10-07 | 322 | 323 | 322 | 323 | 7,000 | 646 |
| 2009-10-06 | 325 | 328 | 322 | 327 | 16,000 | 654 |
| 2009-10-05 | 330 | 330 | 330 | 330 | 5,000 | 660 |
| 2009-10-02 | 327 | 327 | 327 | 327 | 2,000 | 654 |
| 2009-10-01 | 336 | 336 | 327 | 330 | 11,000 | 660 |
| 2009-09-30 | 334 | 338 | 330 | 338 | 25,000 | 676 |
| 2009-09-29 | 333 | 334 | 333 | 334 | 2,000 | 668 |
| 2009-09-25 | 332 | 332 | 330 | 330 | 12,000 | 660 |
| 2009-09-24 | 345 | 347 | 336 | 336 | 19,000 | 672 |
| 2009-09-18 | 341 | 341 | 340 | 340 | 5,000 | 680 |
| 2009-09-17 | 336 | 351 | 336 | 350 | 46,000 | 700 |
| 2009-09-16 | 339 | 339 | 335 | 335 | 20,000 | 670 |
| 2009-09-15 | 339 | 339 | 339 | 339 | 10,000 | 678 |
| 2009-09-14 | 340 | 340 | 335 | 335 | 10,000 | 670 |
| 2009-09-11 | 339 | 340 | 339 | 340 | 12,000 | 680 |
| 2009-09-10 | 338 | 338 | 338 | 338 | 2,000 | 676 |
| 2009-09-09 | 337 | 337 | 337 | 337 | 2,000 | 674 |
| 2009-09-07 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2009-09-04 | 339 | 339 | 338 | 338 | 2,000 | 676 |
| 2009-09-03 | 339 | 339 | 339 | 339 | 3,000 | 678 |
| 2009-09-01 | 342 | 342 | 340 | 340 | 12,000 | 680 |
| 2009-08-31 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2009-08-28 | 339 | 339 | 339 | 339 | 2,000 | 678 |
| 2009-08-26 | 335 | 335 | 335 | 335 | 3,000 | 670 |
| 2009-08-25 | 340 | 340 | 338 | 338 | 14,000 | 676 |
| 2009-08-24 | 333 | 333 | 333 | 333 | 12,000 | 666 |
| 2009-08-21 | 338 | 338 | 338 | 338 | 8,000 | 676 |
| 2009-08-19 | 344 | 344 | 344 | 344 | 12,000 | 688 |
| 2009-08-18 | 334 | 334 | 334 | 334 | 3,000 | 668 |
| 2009-08-17 | 331 | 331 | 330 | 330 | 14,000 | 660 |
| 2009-08-13 | 337 | 337 | 333 | 333 | 12,000 | 666 |
| 2009-08-12 | 337 | 341 | 337 | 341 | 4,000 | 682 |
| 2009-08-10 | 337 | 337 | 337 | 337 | 3,000 | 674 |
| 2009-08-07 | 347 | 347 | 335 | 335 | 22,000 | 670 |
| 2009-08-06 | 344 | 344 | 339 | 339 | 3,000 | 678 |
| 2009-08-04 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 2009-08-03 | 348 | 348 | 345 | 345 | 21,000 | 690 |
| 2009-07-31 | 340 | 342 | 340 | 342 | 4,000 | 684 |
| 2009-07-30 | 343 | 343 | 333 | 333 | 15,000 | 666 |
| 2009-07-27 | 340 | 340 | 330 | 330 | 8,000 | 660 |
| 2009-07-24 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 2009-07-23 | 325 | 335 | 325 | 335 | 18,000 | 670 |
| 2009-07-21 | 330 | 330 | 330 | 330 | 6,000 | 660 |
| 2009-07-17 | 328 | 329 | 328 | 328 | 25,000 | 656 |
| 2009-07-16 | 323 | 324 | 323 | 324 | 6,000 | 648 |
| 2009-07-14 | 320 | 320 | 320 | 320 | 14,000 | 640 |
| 2009-07-13 | 327 | 327 | 325 | 325 | 18,000 | 650 |
| 2009-07-10 | 323 | 327 | 323 | 325 | 6,000 | 650 |
| 2009-07-08 | 327 | 327 | 327 | 327 | 1,000 | 654 |
| 2009-07-02 | 325 | 329 | 325 | 327 | 14,000 | 654 |
| 2009-07-01 | 324 | 324 | 324 | 324 | 14,000 | 648 |
| 2009-06-30 | 322 | 323 | 322 | 323 | 4,000 | 646 |
| 2009-06-23 | 319 | 321 | 319 | 321 | 4,000 | 642 |
| 2009-06-22 | 318 | 318 | 317 | 317 | 6,000 | 634 |
| 2009-06-19 | 318 | 318 | 317 | 317 | 13,000 | 634 |
| 2009-06-18 | 318 | 318 | 318 | 318 | 1,000 | 636 |
| 2009-06-15 | 320 | 322 | 320 | 322 | 4,000 | 644 |
| 2009-06-12 | 320 | 320 | 317 | 319 | 28,000 | 638 |
| 2009-06-11 | 322 | 324 | 317 | 317 | 37,000 | 634 |
| 2009-06-09 | 328 | 329 | 328 | 329 | 12,000 | 658 |
| 2009-06-05 | 323 | 323 | 323 | 323 | 2,000 | 646 |
| 2009-06-04 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2009-06-03 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 2009-06-02 | 326 | 326 | 320 | 320 | 18,000 | 640 |
| 2009-06-01 | 329 | 329 | 327 | 327 | 12,000 | 654 |
| 2009-05-29 | 321 | 328 | 321 | 328 | 16,000 | 656 |
| 2009-05-27 | 321 | 324 | 321 | 324 | 4,000 | 648 |
| 2009-05-26 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 2009-05-25 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 2009-05-21 | 320 | 329 | 320 | 329 | 16,000 | 658 |
| 2009-05-19 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2009-05-18 | 317 | 319 | 317 | 319 | 2,000 | 638 |
| 2009-05-15 | 317 | 317 | 317 | 317 | 15,000 | 634 |
| 2009-05-14 | 318 | 318 | 318 | 318 | 1,000 | 636 |
| 2009-05-13 | 317 | 317 | 317 | 317 | 1,000 | 634 |
| 2009-05-11 | 320 | 320 | 317 | 317 | 10,000 | 634 |
| 2009-05-08 | 317 | 317 | 315 | 315 | 30,000 | 630 |
| 2009-05-07 | 318 | 318 | 317 | 317 | 11,000 | 634 |
| 2009-05-01 | 318 | 318 | 318 | 318 | 14,000 | 636 |
| 2009-04-28 | 321 | 321 | 320 | 320 | 6,000 | 640 |
| 2009-04-27 | 320 | 320 | 320 | 320 | 4,000 | 640 |
| 2009-04-22 | 320 | 320 | 319 | 319 | 12,000 | 638 |
| 2009-04-20 | 317 | 317 | 316 | 316 | 13,000 | 632 |
| 2009-04-17 | 317 | 317 | 317 | 317 | 1,000 | 634 |
| 2009-04-15 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 2009-04-14 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2009-04-13 | 320 | 320 | 315 | 316 | 25,000 | 632 |
| 2009-04-10 | 320 | 320 | 320 | 320 | 25,000 | 640 |
| 2009-04-07 | 328 | 335 | 328 | 330 | 16,000 | 660 |
| 2009-04-06 | 329 | 329 | 329 | 329 | 3,000 | 658 |
| 2009-04-02 | 322 | 324 | 322 | 324 | 14,000 | 648 |
| 2009-04-01 | 331 | 331 | 331 | 331 | 9,000 | 662 |
| 2009-03-31 | 325 | 330 | 325 | 330 | 4,000 | 660 |
| 2009-03-30 | 326 | 326 | 321 | 321 | 4,000 | 642 |
| 2009-03-27 | 317 | 325 | 317 | 325 | 5,000 | 650 |
| 2009-03-26 | 315 | 315 | 315 | 315 | 16,000 | 630 |
| 2009-03-25 | 325 | 326 | 325 | 326 | 9,000 | 652 |
| 2009-03-24 | 332 | 332 | 325 | 325 | 30,000 | 650 |
| 2009-03-19 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2009-03-18 | 330 | 332 | 325 | 325 | 19,000 | 650 |
| 2009-03-17 | 333 | 339 | 329 | 329 | 24,000 | 658 |
| 2009-03-13 | 325 | 325 | 325 | 325 | 6,000 | 650 |
| 2009-03-12 | 326 | 326 | 326 | 326 | 6,000 | 652 |
| 2009-03-11 | 327 | 330 | 326 | 326 | 15,000 | 652 |
| 2009-03-10 | 327 | 327 | 325 | 325 | 8,000 | 650 |
| 2009-03-09 | 328 | 328 | 328 | 328 | 2,000 | 656 |
| 2009-03-06 | 328 | 328 | 327 | 327 | 4,000 | 654 |
| 2009-03-05 | 331 | 331 | 331 | 331 | 5,000 | 662 |
| 2009-03-03 | 336 | 336 | 332 | 332 | 8,000 | 664 |
| 2009-03-02 | 342 | 342 | 339 | 339 | 10,000 | 678 |
| 2009-02-27 | 338 | 340 | 337 | 339 | 15,000 | 678 |
| 2009-02-26 | 338 | 338 | 338 | 338 | 2,000 | 676 |
| 2009-02-25 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2009-02-24 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 2009-02-23 | 337 | 346 | 337 | 341 | 25,000 | 682 |
| 2009-02-20 | 334 | 340 | 334 | 340 | 28,000 | 680 |
| 2009-02-18 | 332 | 332 | 330 | 330 | 22,000 | 660 |
| 2009-02-17 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2009-02-16 | 340 | 340 | 338 | 338 | 4,000 | 676 |
| 2009-02-13 | 333 | 333 | 333 | 333 | 4,000 | 666 |
| 2009-02-10 | 338 | 338 | 338 | 338 | 2,000 | 676 |
| 2009-02-09 | 337 | 340 | 337 | 338 | 24,000 | 676 |
| 2009-02-05 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2009-02-04 | 327 | 340 | 327 | 340 | 4,000 | 680 |
| 2009-02-03 | 330 | 330 | 330 | 330 | 6,000 | 660 |
| 2009-02-02 | 329 | 329 | 324 | 328 | 11,000 | 656 |
| 2009-01-30 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2009-01-29 | 324 | 324 | 324 | 324 | 3,000 | 648 |
| 2009-01-28 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 2009-01-27 | 323 | 325 | 323 | 325 | 5,000 | 650 |
| 2009-01-23 | 319 | 324 | 319 | 324 | 8,000 | 648 |
| 2009-01-20 | 325 | 325 | 320 | 320 | 15,000 | 640 |
| 2009-01-19 | 321 | 322 | 321 | 322 | 12,000 | 644 |
| 2009-01-16 | 316 | 316 | 315 | 315 | 2,000 | 630 |
| 2009-01-13 | 316 | 316 | 316 | 316 | 12,000 | 632 |
| 2009-01-09 | 317 | 320 | 317 | 320 | 10,000 | 640 |
| 2009-01-08 | 321 | 321 | 321 | 321 | 14,000 | 642 |
| 2009-01-07 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2009-01-06 | 324 | 324 | 319 | 319 | 14,000 | 638 |
| 2009-01-05 | 322 | 322 | 322 | 322 | 22,000 | 644 |
分割・併合履歴 ： [2017-08-29]1株→0.5株 [2005-09-27]1株→3株