9033 広島電鉄(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	351	352	350	352	6,000	704
2012-12-27	351	351	350	351	9,000	702
2012-12-26	350	351	350	351	2,000	702
2012-12-25	350	350	350	350	1,000	700
2012-12-20	349	351	345	351	16,000	702
2012-12-18	349	349	349	349	8,000	698
2012-12-17	349	350	349	350	11,000	700
2012-12-14	349	349	349	349	5,000	698
2012-12-12	350	351	349	349	14,000	698
2012-12-11	350	350	350	350	2,000	700
2012-12-10	350	350	350	350	4,000	700
2012-12-07	349	349	349	349	16,000	698
2012-12-04	347	347	345	346	15,000	692
2012-12-03	348	348	348	348	6,000	696
2012-11-30	347	347	344	347	5,000	694
2012-11-27	348	348	344	344	13,000	688
2012-11-26	345	345	345	345	2,000	690
2012-11-22	344	344	344	344	1,000	688
2012-11-21	344	344	344	344	2,000	688
2012-11-20	344	344	344	344	1,000	688
2012-11-19	343	343	341	341	3,000	682
2012-11-16	343	344	343	344	3,000	688
2012-11-15	340	342	340	342	4,000	684
2012-11-14	340	340	340	340	1,000	680
2012-11-13	340	340	339	339	3,000	678
2012-11-12	342	342	342	342	1,000	684
2012-11-08	344	345	343	343	6,000	686
2012-11-07	341	343	341	343	5,000	686
2012-11-06	340	341	340	341	5,000	682
2012-11-05	340	340	340	340	1,000	680
2012-11-02	337	340	337	340	16,000	680
2012-11-01	340	340	336	336	18,000	672
2012-10-31	337	339	337	338	6,000	676
2012-10-30	336	336	336	336	1,000	672
2012-10-29	335	335	335	335	12,000	670
2012-10-26	335	335	335	335	1,000	670
2012-10-25	337	338	334	334	53,000	668
2012-10-24	337	337	337	337	10,000	674
2012-10-23	338	338	338	338	3,000	676
2012-10-22	337	339	337	339	14,000	678
2012-10-19	340	340	340	340	12,000	680
2012-10-18	342	342	342	342	5,000	684
2012-10-16	341	342	339	342	7,000	684
2012-10-12	339	339	339	339	2,000	678
2012-10-11	341	342	339	339	18,000	678
2012-10-10	340	340	340	340	1,000	680
2012-10-05	340	340	340	340	1,000	680
2012-10-04	340	340	340	340	12,000	680
2012-10-03	340	340	340	340	8,000	680
2012-10-02	341	341	341	341	3,000	682
2012-10-01	343	343	343	343	5,000	686
2012-09-28	341	343	341	343	2,000	686
2012-09-27	340	340	340	340	4,000	680
2012-09-26	340	340	338	340	18,000	680
2012-09-25	355	356	350	356	37,000	712
2012-09-24	353	355	352	355	35,000	710
2012-09-21	352	352	352	352	1,000	704
2012-09-20	352	352	351	351	16,000	702
2012-09-19	351	351	351	351	5,000	702
2012-09-18	350	350	348	350	16,000	700
2012-09-14	352	352	352	352	2,000	704
2012-09-13	350	360	350	353	14,000	706
2012-09-12	349	350	346	350	19,000	700
2012-09-11	344	346	344	346	4,000	692
2012-09-10	345	345	345	345	2,000	690
2012-09-07	345	345	345	345	4,000	690
2012-09-06	345	345	345	345	1,000	690
2012-09-05	345	345	345	345	4,000	690
2012-09-04	346	346	346	346	10,000	692
2012-09-03	345	346	345	346	17,000	692
2012-08-30	345	345	342	342	15,000	684
2012-08-29	345	345	345	345	1,000	690
2012-08-28	346	346	346	346	12,000	692
2012-08-27	346	346	341	341	17,000	682
2012-08-24	345	345	344	344	6,000	688
2012-08-23	345	345	345	345	2,000	690
2012-08-22	345	345	344	344	3,000	688
2012-08-21	343	344	343	344	11,000	688
2012-08-17	349	349	349	349	1,000	698
2012-08-16	350	350	350	350	7,000	700
2012-08-15	346	346	346	346	1,000	692
2012-08-14	343	345	343	345	2,000	690
2012-08-13	342	342	342	342	6,000	684
2012-08-10	342	342	342	342	2,000	684
2012-08-09	340	340	340	340	12,000	680
2012-08-08	343	343	343	343	1,000	686
2012-08-07	341	341	341	341	24,000	682
2012-08-06	341	341	341	341	1,000	682
2012-08-03	343	343	343	343	1,000	686
2012-08-02	342	342	340	342	16,000	684
2012-08-01	346	346	346	346	17,000	692
2012-07-31	345	346	345	345	14,000	690
2012-07-30	343	344	343	344	5,000	688
2012-07-27	341	341	341	341	1,000	682
2012-07-26	341	341	341	341	1,000	682
2012-07-25	344	344	344	344	1,000	688
2012-07-24	344	344	344	344	12,000	688
2012-07-20	340	340	340	340	5,000	680
2012-07-19	340	340	338	340	9,000	680
2012-07-18	339	339	339	339	1,000	678
2012-07-17	340	341	340	341	12,000	682
2012-07-13	339	339	339	339	1,000	678
2012-07-09	338	340	337	337	24,000	674
2012-07-06	339	339	339	339	1,000	678
2012-07-05	339	339	339	339	1,000	678
2012-07-04	339	339	339	339	1,000	678
2012-07-03	339	339	339	339	2,000	678
2012-07-02	340	341	338	341	18,000	682
2012-06-29	339	339	339	339	2,000	678
2012-06-28	338	339	338	339	2,000	678
2012-06-27	337	337	337	337	1,000	674
2012-06-25	336	336	336	336	16,000	672
2012-06-22	337	337	337	337	40,000	674
2012-06-21	340	340	340	340	2,000	680
2012-06-20	337	337	337	337	1,000	674
2012-06-19	339	339	339	339	1,000	678
2012-06-18	339	339	339	339	1,000	678
2012-06-15	342	342	337	337	33,000	674
2012-06-14	342	342	342	342	2,000	684
2012-06-11	337	341	337	341	6,000	682
2012-06-08	338	338	338	338	2,000	676
2012-06-06	339	340	338	340	13,000	680
2012-06-05	338	338	338	338	4,000	676
2012-06-04	338	338	338	338	4,000	676
2012-06-01	340	340	338	338	11,000	676
2012-05-31	339	341	338	340	14,000	680
2012-05-30	341	341	339	339	13,000	678
2012-05-29	341	341	341	341	1,000	682
2012-05-28	340	340	340	340	3,000	680
2012-05-25	341	344	341	344	24,000	688
2012-05-24	340	340	337	337	14,000	674
2012-05-23	340	340	339	340	18,000	680
2012-05-21	340	340	340	340	2,000	680
2012-05-18	339	339	339	339	1,000	678
2012-05-17	341	341	341	341	1,000	682
2012-05-15	338	338	338	338	13,000	676
2012-05-14	341	341	341	341	1,000	682
2012-05-08	339	339	339	339	2,000	678
2012-05-07	339	339	339	339	13,000	678
2012-05-02	341	341	341	341	3,000	682
2012-05-01	341	341	341	341	6,000	682
2012-04-27	341	341	341	341	2,000	682
2012-04-26	338	339	338	339	4,000	678
2012-04-25	338	339	338	338	24,000	676
2012-04-23	339	339	339	339	1,000	678
2012-04-20	340	341	340	341	2,000	682
2012-04-18	341	341	339	339	4,000	678
2012-04-16	338	340	338	340	5,000	680
2012-04-13	338	338	337	337	16,000	674
2012-04-11	340	340	340	340	4,000	680
2012-04-10	340	340	340	340	12,000	680
2012-04-06	342	342	341	341	4,000	682
2012-04-05	345	345	345	345	12,000	690
2012-04-04	340	340	340	340	2,000	680
2012-04-03	340	340	340	340	12,000	680
2012-04-02	343	344	343	344	7,000	688
2012-03-30	342	343	342	343	15,000	686
2012-03-29	342	342	342	342	4,000	684
2012-03-28	348	348	340	341	40,000	682
2012-03-27	357	357	352	352	29,000	704
2012-03-26	357	357	351	352	43,000	704
2012-03-23	359	359	351	356	34,000	712
2012-03-22	354	354	353	353	6,000	706
2012-03-21	353	353	352	353	13,000	706
2012-03-19	352	353	352	353	8,000	706
2012-03-16	352	354	351	351	6,000	702
2012-03-14	350	354	350	350	21,000	700
2012-03-13	347	349	347	348	7,000	696
2012-03-12	347	350	347	350	13,000	700
2012-03-08	345	349	345	349	22,000	698
2012-03-07	345	348	345	345	3,000	690
2012-03-05	346	349	345	345	17,000	690
2012-03-02	346	346	346	346	12,000	692
2012-03-01	346	346	346	346	6,000	692
2012-02-29	345	348	345	348	13,000	696
2012-02-28	349	350	344	350	16,000	700
2012-02-27	345	349	345	345	6,000	690
2012-02-24	349	349	345	349	8,000	698
2012-02-23	349	350	349	350	7,000	700
2012-02-22	348	350	347	350	15,000	700
2012-02-21	342	342	342	342	1,000	684
2012-02-20	345	345	345	345	1,000	690
2012-02-17	338	345	338	345	14,000	690
2012-02-15	338	338	338	338	2,000	676
2012-02-14	338	338	338	338	1,000	676
2012-02-09	338	338	338	338	2,000	676
2012-02-07	337	337	337	337	1,000	674
2012-02-06	337	338	337	337	17,000	674
2012-02-01	342	342	342	342	7,000	684
2012-01-31	340	341	340	341	5,000	682
2012-01-30	338	338	337	337	13,000	674
2012-01-27	338	338	337	337	14,000	674
2012-01-26	340	340	337	337	21,000	674
2012-01-23	337	337	337	337	1,000	674
2012-01-20	337	337	337	337	3,000	674
2012-01-18	338	338	338	338	3,000	676
2012-01-16	340	340	340	340	16,000	680
2012-01-13	340	340	340	340	24,000	680
2012-01-12	337	337	336	336	24,000	672
2012-01-10	339	339	339	339	1,000	678
2012-01-05	341	341	341	341	6,000	682
2012-01-04	341	341	341	341	15,000	682

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

2024年12月
日	月	火	水	木	金	土
« 11月29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