9033 広島電鉄(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	337	338	337	338	2,000	676
2011-12-29	337	337	337	337	1,000	674
2011-12-28	336	336	335	335	13,000	670
2011-12-26	333	335	333	335	3,000	670
2011-12-22	336	336	332	332	51,000	664
2011-12-20	342	342	342	342	12,000	684
2011-12-19	338	338	338	338	1,000	676
2011-12-16	336	336	336	336	12,000	672
2011-12-14	337	337	336	336	17,000	672
2011-12-13	336	337	336	337	14,000	674
2011-12-05	342	342	338	338	14,000	676
2011-12-02	339	339	339	339	2,000	678
2011-12-01	338	339	336	336	22,000	672
2011-11-30	338	339	338	338	6,000	676
2011-11-29	336	336	336	336	3,000	672
2011-11-28	338	338	336	336	20,000	672
2011-11-25	338	341	338	341	13,000	682
2011-11-24	340	342	340	342	6,000	684
2011-11-22	338	339	338	339	5,000	678
2011-11-18	338	338	338	338	1,000	676
2011-11-16	338	338	338	338	8,000	676
2011-11-15	337	337	337	337	3,000	674
2011-11-11	337	337	337	337	1,000	674
2011-11-09	337	337	337	337	1,000	674
2011-11-08	339	339	339	339	5,000	678
2011-11-07	339	339	339	339	1,000	678
2011-11-04	338	339	338	339	12,000	678
2011-11-02	336	336	336	336	13,000	672
2011-11-01	338	338	336	336	9,000	672
2011-10-31	337	338	337	338	4,000	676
2011-10-28	338	338	338	338	1,000	676
2011-10-27	336	336	336	336	2,000	672
2011-10-26	336	336	336	336	3,000	672
2011-10-25	339	339	339	339	1,000	678
2011-10-21	338	338	338	338	1,000	676
2011-10-19	338	338	338	338	1,000	676
2011-10-18	338	339	337	339	19,000	678
2011-10-17	335	335	335	335	1,000	670
2011-10-11	335	335	335	335	6,000	670
2011-10-07	335	335	335	335	2,000	670
2011-10-06	334	334	334	334	1,000	668
2011-10-03	337	337	337	337	8,000	674
2011-09-30	334	334	334	334	3,000	668
2011-09-29	336	337	336	337	3,000	674
2011-09-28	334	335	333	335	24,000	670
2011-09-27	342	355	335	335	60,000	670
2011-09-26	340	340	340	340	3,000	680
2011-09-22	339	340	339	340	3,000	680
2011-09-21	340	341	338	338	27,000	676
2011-09-20	338	340	338	340	16,000	680
2011-09-16	336	337	336	337	11,000	674
2011-09-15	335	335	335	335	25,000	670
2011-09-14	337	338	337	338	5,000	676
2011-09-13	339	339	336	337	16,000	674
2011-09-12	337	340	337	340	14,000	680
2011-09-08	338	338	336	336	4,000	672
2011-09-07	336	336	336	336	1,000	672
2011-09-06	336	336	335	335	4,000	670
2011-09-02	337	337	337	337	1,000	674
2011-09-01	341	341	336	336	18,000	672
2011-08-31	340	340	340	340	5,000	680
2011-08-25	339	339	339	339	5,000	678
2011-08-24	339	339	339	339	1,000	678
2011-08-23	338	338	338	338	4,000	676
2011-08-22	338	338	338	338	4,000	676
2011-08-18	336	336	336	336	1,000	672
2011-08-17	338	338	333	333	17,000	666
2011-08-16	334	334	334	334	1,000	668
2011-08-15	332	333	331	333	6,000	666
2011-08-12	333	333	332	332	7,000	664
2011-08-10	333	333	333	333	1,000	666
2011-08-09	333	333	332	332	21,000	664
2011-08-08	333	339	333	334	18,000	668
2011-08-05	333	335	332	335	20,000	670
2011-08-04	332	335	331	335	15,000	670
2011-08-03	334	334	333	333	11,000	666
2011-08-02	333	340	332	340	39,000	680
2011-08-01	335	335	333	334	24,000	668
2011-07-29	336	336	333	335	19,000	670
2011-07-28	336	336	334	335	8,000	670
2011-07-27	335	336	335	336	3,000	672
2011-07-26	337	337	334	334	12,000	668
2011-07-25	338	338	333	336	43,000	672
2011-07-22	339	339	338	338	13,000	676
2011-07-21	338	339	337	339	11,000	678
2011-07-20	340	340	338	338	16,000	676
2011-07-19	338	339	337	339	13,000	678
2011-07-15	342	342	337	339	17,000	678
2011-07-14	344	346	342	342	11,000	684
2011-07-13	347	347	344	344	4,000	688
2011-07-11	345	345	345	345	1,000	690
2011-07-08	344	344	344	344	1,000	688
2011-07-06	343	348	341	348	20,000	696
2011-07-05	345	346	345	346	2,000	692
2011-07-04	345	345	345	345	5,000	690
2011-07-01	352	352	345	346	17,000	692
2011-06-30	350	352	347	351	9,000	702
2011-06-29	345	353	343	353	17,000	706
2011-06-28	345	345	345	345	2,000	690
2011-06-27	341	345	341	345	5,000	690
2011-06-24	342	345	341	345	4,000	690
2011-06-23	341	345	341	345	12,000	690
2011-06-16	342	342	342	342	6,000	684
2011-06-15	339	339	339	339	3,000	678
2011-06-14	340	340	340	340	3,000	680
2011-06-13	340	340	340	340	1,000	680
2011-06-10	341	341	341	341	2,000	682
2011-06-08	343	343	343	343	2,000	686
2011-06-07	340	343	340	343	12,000	686
2011-06-06	340	340	335	335	5,000	670
2011-06-03	338	338	338	338	1,000	676
2011-06-02	337	337	337	337	12,000	674
2011-06-01	341	341	341	341	6,000	682
2011-05-31	342	344	342	344	7,000	688
2011-05-30	341	341	341	341	1,000	682
2011-05-27	340	340	340	340	6,000	680
2011-05-26	339	339	339	339	4,000	678
2011-05-24	336	336	336	336	2,000	672
2011-05-23	338	338	338	338	2,000	676
2011-05-19	341	341	336	336	27,000	672
2011-05-18	339	340	339	340	13,000	680
2011-05-17	338	338	338	338	2,000	676
2011-05-16	338	338	337	337	4,000	674
2011-05-12	337	340	337	340	3,000	680
2011-05-11	336	338	336	338	2,000	676
2011-05-10	336	336	336	336	3,000	672
2011-05-09	337	338	337	338	19,000	676
2011-05-06	340	340	340	340	7,000	680
2011-05-02	343	343	343	343	7,000	686
2011-04-28	340	342	340	342	2,000	684
2011-04-27	340	340	340	340	12,000	680
2011-04-26	335	339	335	339	15,000	678
2011-04-25	337	337	335	335	31,000	670
2011-04-22	342	343	342	343	2,000	686
2011-04-21	340	341	340	341	2,000	682
2011-04-20	337	340	337	340	2,000	680
2011-04-19	337	337	337	337	2,000	674
2011-04-15	332	337	332	337	20,000	674
2011-04-14	334	337	334	336	6,000	672
2011-04-13	338	339	338	339	2,000	678
2011-04-12	335	335	335	335	1,000	670
2011-04-11	330	332	330	332	15,000	664
2011-04-08	333	335	331	335	7,000	670
2011-04-07	338	338	334	334	6,000	668
2011-04-06	340	340	337	337	3,000	674
2011-04-05	341	341	340	340	2,000	680
2011-04-04	341	341	340	340	11,000	680
2011-04-01	348	348	348	348	10,000	696
2011-03-31	345	348	345	348	7,000	696
2011-03-30	336	344	336	344	4,000	688
2011-03-29	344	344	341	342	28,000	684
2011-03-28	343	348	343	348	30,000	696
2011-03-25	344	347	343	346	15,000	692
2011-03-24	350	350	338	340	38,000	680
2011-03-23	345	346	345	346	16,000	692
2011-03-22	344	345	344	345	5,000	690
2011-03-18	338	340	338	340	38,000	680
2011-03-17	334	336	334	335	19,000	670
2011-03-16	331	332	330	330	14,000	660
2011-03-15	340	340	340	340	5,000	680
2011-03-14	342	345	326	345	49,000	690
2011-03-11	345	345	345	345	6,000	690
2011-03-10	345	345	345	345	12,000	690
2011-03-09	345	345	345	345	3,000	690
2011-03-08	345	345	345	345	12,000	690
2011-03-07	344	344	344	344	12,000	688
2011-03-02	349	349	349	349	1,000	698
2011-03-01	350	350	342	344	23,000	688
2011-02-28	342	349	342	349	14,000	698
2011-02-24	343	343	343	343	15,000	686
2011-02-23	350	350	348	348	11,000	696
2011-02-21	350	350	350	350	1,000	700
2011-02-16	349	353	349	350	8,000	700
2011-02-15	349	349	349	349	1,000	698
2011-02-14	345	349	345	349	15,000	698
2011-02-10	345	345	345	345	1,000	690
2011-02-09	339	344	339	344	6,000	688
2011-02-08	342	343	342	343	5,000	686
2011-02-07	340	340	340	340	3,000	680
2011-02-04	340	340	340	340	6,000	680
2011-02-03	340	340	340	340	12,000	680
2011-02-01	338	338	336	336	16,000	672
2011-01-31	334	337	334	337	10,000	674
2011-01-28	335	335	335	335	4,000	670
2011-01-27	334	335	334	335	4,000	670
2011-01-26	334	334	334	334	3,000	668
2011-01-25	334	334	334	334	2,000	668
2011-01-24	332	334	332	334	14,000	668
2011-01-21	333	333	331	332	21,000	664
2011-01-20	332	333	332	333	13,000	666
2011-01-19	331	332	330	332	9,000	664
2011-01-18	330	330	329	330	12,000	660
2011-01-17	329	330	329	330	7,000	660
2011-01-14	328	331	328	329	32,000	658
2011-01-13	330	330	330	330	8,000	660
2011-01-12	330	330	330	330	6,000	660
2011-01-11	331	331	329	329	6,000	658
2011-01-06	332	337	331	331	14,000	662
2011-01-04	335	335	330	331	19,000	662

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31