9033 広島電鉄(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 330 | 331 | 330 | 330 | 8,000 | 660 |
| 2010-12-29 | 330 | 330 | 330 | 330 | 5,000 | 660 |
| 2010-12-28 | 328 | 329 | 328 | 329 | 11,000 | 658 |
| 2010-12-27 | 326 | 328 | 326 | 326 | 37,000 | 652 |
| 2010-12-24 | 327 | 328 | 327 | 328 | 14,000 | 656 |
| 2010-12-22 | 327 | 327 | 326 | 326 | 15,000 | 652 |
| 2010-12-21 | 328 | 328 | 326 | 326 | 59,000 | 652 |
| 2010-12-20 | 329 | 329 | 329 | 329 | 12,000 | 658 |
| 2010-12-17 | 326 | 327 | 326 | 327 | 7,000 | 654 |
| 2010-12-15 | 325 | 327 | 325 | 327 | 4,000 | 654 |
| 2010-12-14 | 327 | 327 | 326 | 326 | 16,000 | 652 |
| 2010-12-13 | 328 | 328 | 326 | 326 | 42,000 | 652 |
| 2010-12-10 | 327 | 327 | 326 | 327 | 24,000 | 654 |
| 2010-12-09 | 327 | 329 | 326 | 327 | 13,000 | 654 |
| 2010-12-08 | 326 | 327 | 326 | 327 | 61,000 | 654 |
| 2010-12-07 | 326 | 328 | 326 | 328 | 40,000 | 656 |
| 2010-12-06 | 326 | 328 | 326 | 328 | 17,000 | 656 |
| 2010-12-02 | 330 | 330 | 330 | 330 | 24,000 | 660 |
| 2010-12-01 | 329 | 329 | 326 | 329 | 42,000 | 658 |
| 2010-11-30 | 328 | 328 | 327 | 328 | 7,000 | 656 |
| 2010-11-29 | 329 | 329 | 328 | 328 | 10,000 | 656 |
| 2010-11-26 | 330 | 330 | 329 | 329 | 12,000 | 658 |
| 2010-11-25 | 333 | 333 | 333 | 333 | 6,000 | 666 |
| 2010-11-24 | 333 | 335 | 333 | 335 | 16,000 | 670 |
| 2010-11-22 | 334 | 334 | 330 | 330 | 23,000 | 660 |
| 2010-11-19 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2010-11-18 | 330 | 330 | 330 | 330 | 5,000 | 660 |
| 2010-11-17 | 326 | 333 | 326 | 333 | 27,000 | 666 |
| 2010-11-16 | 330 | 331 | 330 | 331 | 7,000 | 662 |
| 2010-11-15 | 328 | 328 | 328 | 328 | 4,000 | 656 |
| 2010-11-12 | 327 | 327 | 327 | 327 | 12,000 | 654 |
| 2010-11-10 | 329 | 331 | 329 | 331 | 3,000 | 662 |
| 2010-11-09 | 328 | 328 | 327 | 327 | 5,000 | 654 |
| 2010-11-08 | 328 | 329 | 327 | 327 | 24,000 | 654 |
| 2010-11-05 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2010-11-02 | 330 | 330 | 328 | 328 | 14,000 | 656 |
| 2010-11-01 | 330 | 330 | 330 | 330 | 8,000 | 660 |
| 2010-10-29 | 330 | 332 | 330 | 332 | 8,000 | 664 |
| 2010-10-28 | 330 | 332 | 330 | 332 | 4,000 | 664 |
| 2010-10-25 | 335 | 335 | 335 | 335 | 24,000 | 670 |
| 2010-10-22 | 324 | 324 | 324 | 324 | 25,000 | 648 |
| 2010-10-21 | 328 | 328 | 328 | 328 | 2,000 | 656 |
| 2010-10-19 | 328 | 329 | 328 | 329 | 27,000 | 658 |
| 2010-10-18 | 331 | 331 | 331 | 331 | 3,000 | 662 |
| 2010-10-15 | 335 | 336 | 335 | 336 | 3,000 | 672 |
| 2010-10-14 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2010-10-13 | 333 | 335 | 333 | 335 | 3,000 | 670 |
| 2010-10-12 | 329 | 333 | 329 | 333 | 28,000 | 666 |
| 2010-10-07 | 330 | 330 | 329 | 329 | 5,000 | 658 |
| 2010-10-05 | 328 | 328 | 328 | 328 | 1,000 | 656 |
| 2010-10-04 | 330 | 330 | 328 | 328 | 14,000 | 656 |
| 2010-10-01 | 330 | 330 | 330 | 330 | 19,000 | 660 |
| 2010-09-30 | 333 | 333 | 330 | 331 | 17,000 | 662 |
| 2010-09-29 | 333 | 333 | 330 | 332 | 18,000 | 664 |
| 2010-09-28 | 335 | 336 | 330 | 331 | 40,000 | 662 |
| 2010-09-27 | 338 | 340 | 338 | 340 | 22,000 | 680 |
| 2010-09-24 | 337 | 340 | 337 | 340 | 13,000 | 680 |
| 2010-09-22 | 336 | 336 | 336 | 336 | 7,000 | 672 |
| 2010-09-21 | 333 | 335 | 333 | 335 | 6,000 | 670 |
| 2010-09-17 | 334 | 334 | 333 | 333 | 13,000 | 666 |
| 2010-09-16 | 334 | 334 | 334 | 334 | 38,000 | 668 |
| 2010-09-15 | 335 | 338 | 335 | 338 | 4,000 | 676 |
| 2010-09-14 | 338 | 338 | 335 | 335 | 6,000 | 670 |
| 2010-09-13 | 337 | 338 | 337 | 338 | 5,000 | 676 |
| 2010-09-10 | 334 | 337 | 334 | 337 | 21,000 | 674 |
| 2010-09-09 | 335 | 335 | 335 | 335 | 19,000 | 670 |
| 2010-09-08 | 334 | 335 | 334 | 335 | 31,000 | 670 |
| 2010-09-07 | 333 | 333 | 333 | 333 | 2,000 | 666 |
| 2010-09-06 | 334 | 334 | 332 | 333 | 21,000 | 666 |
| 2010-09-03 | 332 | 333 | 332 | 332 | 28,000 | 664 |
| 2010-09-02 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2010-09-01 | 335 | 335 | 335 | 335 | 8,000 | 670 |
| 2010-08-31 | 333 | 334 | 333 | 334 | 8,000 | 668 |
| 2010-08-30 | 331 | 333 | 331 | 333 | 9,000 | 666 |
| 2010-08-27 | 333 | 333 | 332 | 333 | 28,000 | 666 |
| 2010-08-26 | 336 | 336 | 331 | 333 | 65,000 | 666 |
| 2010-08-25 | 333 | 336 | 333 | 336 | 8,000 | 672 |
| 2010-08-24 | 333 | 336 | 332 | 336 | 14,000 | 672 |
| 2010-08-23 | 334 | 334 | 331 | 333 | 26,000 | 666 |
| 2010-08-20 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 2010-08-19 | 333 | 333 | 333 | 333 | 3,000 | 666 |
| 2010-08-18 | 334 | 336 | 334 | 336 | 14,000 | 672 |
| 2010-08-17 | 334 | 334 | 334 | 334 | 2,000 | 668 |
| 2010-08-16 | 332 | 333 | 332 | 332 | 27,000 | 664 |
| 2010-08-13 | 332 | 332 | 332 | 332 | 6,000 | 664 |
| 2010-08-12 | 334 | 335 | 334 | 335 | 14,000 | 670 |
| 2010-08-11 | 339 | 340 | 335 | 335 | 10,000 | 670 |
| 2010-08-09 | 333 | 333 | 333 | 333 | 8,000 | 666 |
| 2010-08-02 | 341 | 341 | 336 | 336 | 33,000 | 672 |
| 2010-07-30 | 332 | 333 | 332 | 333 | 2,000 | 666 |
| 2010-07-29 | 330 | 330 | 330 | 330 | 12,000 | 660 |
| 2010-07-28 | 335 | 335 | 330 | 333 | 19,000 | 666 |
| 2010-07-27 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 2010-07-26 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2010-07-23 | 334 | 334 | 334 | 334 | 3,000 | 668 |
| 2010-07-20 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2010-07-16 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2010-07-15 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2010-07-14 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 2010-07-13 | 329 | 335 | 329 | 335 | 13,000 | 670 |
| 2010-07-12 | 330 | 330 | 329 | 329 | 14,000 | 658 |
| 2010-07-09 | 330 | 330 | 330 | 330 | 13,000 | 660 |
| 2010-07-08 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 2010-07-07 | 330 | 334 | 330 | 334 | 11,000 | 668 |
| 2010-07-06 | 333 | 334 | 333 | 334 | 16,000 | 668 |
| 2010-07-05 | 333 | 333 | 332 | 333 | 13,000 | 666 |
| 2010-07-01 | 336 | 336 | 335 | 335 | 8,000 | 670 |
| 2010-06-30 | 335 | 335 | 331 | 331 | 4,000 | 662 |
| 2010-06-29 | 329 | 329 | 328 | 328 | 13,000 | 656 |
| 2010-06-25 | 329 | 329 | 329 | 329 | 1,000 | 658 |
| 2010-06-22 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2010-06-21 | 330 | 330 | 330 | 330 | 16,000 | 660 |
| 2010-06-18 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2010-06-17 | 330 | 330 | 329 | 329 | 14,000 | 658 |
| 2010-06-16 | 331 | 331 | 331 | 331 | 2,000 | 662 |
| 2010-06-14 | 329 | 329 | 329 | 329 | 3,000 | 658 |
| 2010-06-10 | 329 | 329 | 329 | 329 | 13,000 | 658 |
| 2010-06-08 | 337 | 337 | 337 | 337 | 3,000 | 674 |
| 2010-06-07 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2010-06-04 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 2010-06-01 | 335 | 335 | 335 | 335 | 7,000 | 670 |
| 2010-05-31 | 333 | 334 | 331 | 334 | 32,000 | 668 |
| 2010-05-28 | 334 | 334 | 334 | 334 | 2,000 | 668 |
| 2010-05-27 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 2010-05-26 | 332 | 335 | 332 | 333 | 8,000 | 666 |
| 2010-05-24 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2010-05-20 | 332 | 332 | 332 | 332 | 3,000 | 664 |
| 2010-05-19 | 335 | 335 | 332 | 332 | 6,000 | 664 |
| 2010-05-17 | 332 | 340 | 332 | 340 | 13,000 | 680 |
| 2010-05-14 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 2010-05-07 | 338 | 338 | 333 | 333 | 2,000 | 666 |
| 2010-05-06 | 336 | 338 | 336 | 338 | 10,000 | 676 |
| 2010-04-30 | 333 | 334 | 333 | 334 | 2,000 | 668 |
| 2010-04-26 | 332 | 332 | 332 | 332 | 1,000 | 664 |
| 2010-04-21 | 330 | 330 | 327 | 327 | 4,000 | 654 |
| 2010-04-20 | 329 | 329 | 329 | 329 | 1,000 | 658 |
| 2010-04-16 | 327 | 327 | 327 | 327 | 2,000 | 654 |
| 2010-04-15 | 329 | 332 | 325 | 332 | 16,000 | 664 |
| 2010-04-13 | 330 | 330 | 330 | 330 | 5,000 | 660 |
| 2010-04-12 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2010-04-09 | 328 | 328 | 328 | 328 | 1,000 | 656 |
| 2010-04-06 | 327 | 330 | 327 | 330 | 13,000 | 660 |
| 2010-04-05 | 324 | 324 | 324 | 324 | 4,000 | 648 |
| 2010-04-02 | 330 | 330 | 330 | 330 | 6,000 | 660 |
| 2010-04-01 | 327 | 330 | 327 | 330 | 19,000 | 660 |
| 2010-03-31 | 334 | 335 | 334 | 335 | 4,000 | 670 |
| 2010-03-30 | 331 | 333 | 331 | 333 | 11,000 | 666 |
| 2010-03-29 | 334 | 338 | 333 | 338 | 32,000 | 676 |
| 2010-03-26 | 346 | 346 | 346 | 346 | 12,000 | 692 |
| 2010-03-25 | 342 | 346 | 339 | 346 | 39,000 | 692 |
| 2010-03-24 | 342 | 342 | 342 | 342 | 1,000 | 684 |
| 2010-03-23 | 337 | 341 | 336 | 341 | 18,000 | 682 |
| 2010-03-19 | 336 | 340 | 336 | 340 | 13,000 | 680 |
| 2010-03-18 | 335 | 340 | 335 | 340 | 13,000 | 680 |
| 2010-03-17 | 342 | 342 | 342 | 342 | 4,000 | 684 |
| 2010-03-16 | 341 | 342 | 341 | 342 | 7,000 | 684 |
| 2010-03-15 | 341 | 341 | 341 | 341 | 4,000 | 682 |
| 2010-03-10 | 340 | 344 | 335 | 344 | 26,000 | 688 |
| 2010-03-09 | 344 | 344 | 340 | 340 | 5,000 | 680 |
| 2010-03-05 | 344 | 345 | 344 | 345 | 24,000 | 690 |
| 2010-03-04 | 340 | 340 | 340 | 340 | 13,000 | 680 |
| 2010-03-02 | 342 | 342 | 339 | 339 | 3,000 | 678 |
| 2010-03-01 | 344 | 344 | 341 | 341 | 11,000 | 682 |
| 2010-02-26 | 342 | 342 | 341 | 341 | 16,000 | 682 |
| 2010-02-25 | 340 | 341 | 340 | 341 | 9,000 | 682 |
| 2010-02-23 | 340 | 340 | 340 | 340 | 13,000 | 680 |
| 2010-02-22 | 335 | 340 | 335 | 339 | 19,000 | 678 |
| 2010-02-19 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2010-02-15 | 332 | 332 | 332 | 332 | 1,000 | 664 |
| 2010-02-12 | 338 | 338 | 331 | 331 | 4,000 | 662 |
| 2010-02-10 | 336 | 337 | 336 | 337 | 5,000 | 674 |
| 2010-02-08 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2010-02-05 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2010-02-04 | 337 | 337 | 337 | 337 | 5,000 | 674 |
| 2010-02-03 | 335 | 337 | 333 | 337 | 7,000 | 674 |
| 2010-02-02 | 333 | 333 | 333 | 333 | 13,000 | 666 |
| 2010-02-01 | 334 | 334 | 331 | 331 | 10,000 | 662 |
| 2010-01-29 | 330 | 330 | 330 | 330 | 10,000 | 660 |
| 2010-01-27 | 327 | 328 | 327 | 328 | 2,000 | 656 |
| 2010-01-26 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 2010-01-22 | 327 | 327 | 325 | 325 | 17,000 | 650 |
| 2010-01-21 | 330 | 330 | 330 | 330 | 7,000 | 660 |
| 2010-01-20 | 326 | 330 | 326 | 326 | 10,000 | 652 |
| 2010-01-19 | 327 | 327 | 327 | 327 | 6,000 | 654 |
| 2010-01-18 | 329 | 329 | 323 | 324 | 11,000 | 648 |
| 2010-01-14 | 327 | 330 | 327 | 330 | 9,000 | 660 |
| 2010-01-13 | 323 | 323 | 323 | 323 | 13,000 | 646 |
| 2010-01-12 | 330 | 330 | 323 | 324 | 5,000 | 648 |
| 2010-01-08 | 323 | 325 | 323 | 325 | 4,000 | 650 |
| 2010-01-07 | 326 | 330 | 326 | 330 | 7,000 | 660 |
| 2010-01-06 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 2010-01-05 | 327 | 327 | 327 | 327 | 4,000 | 654 |
| 2010-01-04 | 335 | 335 | 330 | 330 | 22,000 | 660 |
分割・併合履歴 ： [2017-08-29]1株→0.5株 [2005-09-27]1株→3株
