9033 広島電鉄(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 353 | 355 | 352 | 355 | 8,000 | 710 |
| 2013-12-25 | 351 | 351 | 350 | 351 | 14,000 | 702 |
| 2013-12-24 | 351 | 353 | 350 | 350 | 32,000 | 700 |
| 2013-12-20 | 351 | 352 | 351 | 352 | 8,000 | 704 |
| 2013-12-19 | 351 | 352 | 351 | 352 | 4,000 | 704 |
| 2013-12-18 | 352 | 353 | 350 | 351 | 47,000 | 702 |
| 2013-12-17 | 355 | 355 | 351 | 355 | 30,000 | 710 |
| 2013-12-16 | 351 | 353 | 351 | 353 | 8,000 | 706 |
| 2013-12-13 | 350 | 351 | 350 | 351 | 5,000 | 702 |
| 2013-12-12 | 351 | 352 | 351 | 351 | 7,000 | 702 |
| 2013-12-11 | 350 | 352 | 350 | 351 | 20,000 | 702 |
| 2013-12-10 | 353 | 353 | 351 | 351 | 10,000 | 702 |
| 2013-12-09 | 351 | 352 | 351 | 352 | 2,000 | 704 |
| 2013-12-06 | 350 | 351 | 350 | 351 | 4,000 | 702 |
| 2013-12-05 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 2013-12-04 | 350 | 352 | 350 | 350 | 45,000 | 700 |
| 2013-12-03 | 350 | 355 | 349 | 352 | 33,000 | 704 |
| 2013-12-02 | 351 | 352 | 350 | 352 | 32,000 | 704 |
| 2013-11-29 | 351 | 354 | 351 | 353 | 10,000 | 706 |
| 2013-11-28 | 350 | 351 | 350 | 351 | 11,000 | 702 |
| 2013-11-27 | 350 | 350 | 350 | 350 | 10,000 | 700 |
| 2013-11-26 | 350 | 351 | 350 | 350 | 5,000 | 700 |
| 2013-11-25 | 350 | 351 | 350 | 350 | 3,000 | 700 |
| 2013-11-22 | 352 | 353 | 350 | 350 | 36,000 | 700 |
| 2013-11-21 | 353 | 353 | 352 | 352 | 2,000 | 704 |
| 2013-11-20 | 352 | 352 | 352 | 352 | 1,000 | 704 |
| 2013-11-19 | 352 | 353 | 352 | 352 | 7,000 | 704 |
| 2013-11-18 | 351 | 352 | 351 | 352 | 5,000 | 704 |
| 2013-11-15 | 351 | 353 | 351 | 351 | 6,000 | 702 |
| 2013-11-14 | 351 | 353 | 351 | 351 | 6,000 | 702 |
| 2013-11-13 | 350 | 352 | 350 | 351 | 23,000 | 702 |
| 2013-11-12 | 355 | 355 | 351 | 351 | 32,000 | 702 |
| 2013-11-11 | 354 | 354 | 354 | 354 | 2,000 | 708 |
| 2013-11-08 | 356 | 358 | 356 | 356 | 6,000 | 712 |
| 2013-11-07 | 355 | 356 | 355 | 356 | 3,000 | 712 |
| 2013-11-06 | 355 | 356 | 354 | 355 | 12,000 | 710 |
| 2013-11-05 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2013-11-01 | 361 | 361 | 357 | 357 | 8,000 | 714 |
| 2013-10-31 | 358 | 360 | 358 | 360 | 4,000 | 720 |
| 2013-10-29 | 355 | 357 | 355 | 355 | 4,000 | 710 |
| 2013-10-28 | 355 | 355 | 355 | 355 | 4,000 | 710 |
| 2013-10-25 | 355 | 355 | 355 | 355 | 18,000 | 710 |
| 2013-10-24 | 355 | 355 | 355 | 355 | 12,000 | 710 |
| 2013-10-23 | 362 | 362 | 362 | 362 | 12,000 | 724 |
| 2013-10-21 | 358 | 359 | 358 | 359 | 2,000 | 718 |
| 2013-10-18 | 355 | 355 | 353 | 353 | 5,000 | 706 |
| 2013-10-17 | 355 | 355 | 354 | 354 | 6,000 | 708 |
| 2013-10-15 | 362 | 362 | 359 | 359 | 2,000 | 718 |
| 2013-10-11 | 358 | 358 | 358 | 358 | 2,000 | 716 |
| 2013-10-10 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2013-10-09 | 359 | 359 | 359 | 359 | 7,000 | 718 |
| 2013-10-08 | 359 | 359 | 359 | 359 | 3,000 | 718 |
| 2013-10-07 | 359 | 360 | 359 | 360 | 3,000 | 720 |
| 2013-10-04 | 356 | 360 | 351 | 358 | 16,000 | 716 |
| 2013-10-03 | 357 | 357 | 357 | 357 | 6,000 | 714 |
| 2013-10-02 | 360 | 360 | 358 | 358 | 3,000 | 716 |
| 2013-10-01 | 360 | 360 | 360 | 360 | 6,000 | 720 |
| 2013-09-30 | 356 | 357 | 356 | 357 | 3,000 | 714 |
| 2013-09-27 | 357 | 359 | 356 | 356 | 13,000 | 712 |
| 2013-09-26 | 365 | 365 | 365 | 365 | 16,000 | 730 |
| 2013-09-25 | 373 | 373 | 365 | 372 | 14,000 | 744 |
| 2013-09-24 | 368 | 373 | 368 | 373 | 36,000 | 746 |
| 2013-09-20 | 365 | 370 | 365 | 370 | 7,000 | 740 |
| 2013-09-19 | 370 | 370 | 370 | 370 | 15,000 | 740 |
| 2013-09-18 | 369 | 370 | 366 | 370 | 19,000 | 740 |
| 2013-09-17 | 362 | 370 | 362 | 368 | 13,000 | 736 |
| 2013-09-13 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2013-09-12 | 362 | 363 | 362 | 363 | 4,000 | 726 |
| 2013-09-11 | 361 | 365 | 361 | 365 | 10,000 | 730 |
| 2013-09-10 | 364 | 364 | 360 | 360 | 5,000 | 720 |
| 2013-09-06 | 363 | 363 | 363 | 363 | 12,000 | 726 |
| 2013-09-05 | 359 | 369 | 359 | 361 | 30,000 | 722 |
| 2013-09-04 | 366 | 366 | 366 | 366 | 2,000 | 732 |
| 2013-09-03 | 367 | 367 | 367 | 367 | 2,000 | 734 |
| 2013-09-02 | 363 | 365 | 363 | 365 | 12,000 | 730 |
| 2013-08-30 | 358 | 363 | 358 | 359 | 9,000 | 718 |
| 2013-08-29 | 362 | 362 | 360 | 360 | 6,000 | 720 |
| 2013-08-28 | 367 | 369 | 361 | 364 | 25,000 | 728 |
| 2013-08-27 | 361 | 361 | 359 | 359 | 38,000 | 718 |
| 2013-08-26 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2013-08-23 | 361 | 366 | 361 | 366 | 5,000 | 732 |
| 2013-08-21 | 358 | 358 | 358 | 358 | 12,000 | 716 |
| 2013-08-19 | 363 | 363 | 360 | 360 | 15,000 | 720 |
| 2013-08-16 | 361 | 362 | 361 | 362 | 13,000 | 724 |
| 2013-08-06 | 360 | 360 | 360 | 360 | 5,000 | 720 |
| 2013-08-01 | 364 | 364 | 360 | 360 | 16,000 | 720 |
| 2013-07-31 | 363 | 364 | 363 | 364 | 3,000 | 728 |
| 2013-07-30 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 2013-07-29 | 358 | 358 | 358 | 358 | 2,000 | 716 |
| 2013-07-26 | 356 | 359 | 356 | 359 | 2,000 | 718 |
| 2013-07-24 | 357 | 360 | 357 | 359 | 4,000 | 718 |
| 2013-07-22 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 2013-07-19 | 360 | 360 | 355 | 355 | 13,000 | 710 |
| 2013-07-17 | 354 | 354 | 354 | 354 | 3,000 | 708 |
| 2013-07-16 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2013-07-12 | 356 | 360 | 356 | 360 | 19,000 | 720 |
| 2013-07-11 | 352 | 355 | 352 | 355 | 13,000 | 710 |
| 2013-07-10 | 351 | 355 | 351 | 351 | 20,000 | 702 |
| 2013-07-09 | 352 | 355 | 350 | 350 | 74,000 | 700 |
| 2013-07-08 | 351 | 352 | 350 | 350 | 16,000 | 700 |
| 2013-07-05 | 352 | 353 | 350 | 351 | 13,000 | 702 |
| 2013-07-04 | 353 | 353 | 352 | 352 | 7,000 | 704 |
| 2013-07-03 | 354 | 354 | 353 | 353 | 11,000 | 706 |
| 2013-07-02 | 354 | 355 | 354 | 354 | 6,000 | 708 |
| 2013-07-01 | 360 | 360 | 354 | 354 | 10,000 | 708 |
| 2013-06-28 | 355 | 356 | 355 | 356 | 2,000 | 712 |
| 2013-06-27 | 354 | 354 | 354 | 354 | 1,000 | 708 |
| 2013-06-26 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2013-06-25 | 353 | 353 | 350 | 350 | 16,000 | 700 |
| 2013-06-24 | 351 | 351 | 350 | 350 | 4,000 | 700 |
| 2013-06-21 | 352 | 352 | 351 | 351 | 32,000 | 702 |
| 2013-06-19 | 352 | 356 | 352 | 356 | 2,000 | 712 |
| 2013-06-14 | 353 | 353 | 351 | 351 | 12,000 | 702 |
| 2013-06-12 | 356 | 356 | 356 | 356 | 1,000 | 712 |
| 2013-06-10 | 355 | 355 | 354 | 354 | 5,000 | 708 |
| 2013-06-07 | 354 | 357 | 349 | 357 | 30,000 | 714 |
| 2013-06-06 | 351 | 355 | 350 | 352 | 16,000 | 704 |
| 2013-06-05 | 356 | 356 | 356 | 356 | 1,000 | 712 |
| 2013-06-03 | 357 | 357 | 357 | 357 | 9,000 | 714 |
| 2013-05-31 | 357 | 357 | 357 | 357 | 2,000 | 714 |
| 2013-05-30 | 355 | 355 | 354 | 354 | 5,000 | 708 |
| 2013-05-28 | 355 | 355 | 355 | 355 | 3,000 | 710 |
| 2013-05-24 | 354 | 359 | 354 | 359 | 11,000 | 718 |
| 2013-05-23 | 357 | 359 | 356 | 356 | 8,000 | 712 |
| 2013-05-22 | 358 | 358 | 357 | 357 | 3,000 | 714 |
| 2013-05-21 | 359 | 359 | 357 | 358 | 3,000 | 716 |
| 2013-05-20 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 2013-05-16 | 360 | 360 | 356 | 356 | 28,000 | 712 |
| 2013-05-15 | 360 | 363 | 360 | 363 | 7,000 | 726 |
| 2013-05-14 | 360 | 360 | 360 | 360 | 7,000 | 720 |
| 2013-05-13 | 357 | 363 | 357 | 363 | 14,000 | 726 |
| 2013-05-10 | 357 | 357 | 357 | 357 | 2,000 | 714 |
| 2013-05-09 | 358 | 358 | 357 | 357 | 10,000 | 714 |
| 2013-05-08 | 360 | 360 | 358 | 360 | 4,000 | 720 |
| 2013-05-07 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2013-05-02 | 360 | 360 | 357 | 357 | 13,000 | 714 |
| 2013-05-01 | 358 | 358 | 357 | 357 | 6,000 | 714 |
| 2013-04-30 | 360 | 360 | 356 | 359 | 21,000 | 718 |
| 2013-04-26 | 358 | 358 | 353 | 354 | 6,000 | 708 |
| 2013-04-25 | 357 | 357 | 353 | 353 | 9,000 | 706 |
| 2013-04-23 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2013-04-22 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2013-04-19 | 356 | 356 | 356 | 356 | 1,000 | 712 |
| 2013-04-16 | 364 | 364 | 353 | 353 | 14,000 | 706 |
| 2013-04-15 | 357 | 368 | 357 | 365 | 18,000 | 730 |
| 2013-04-12 | 356 | 356 | 355 | 355 | 4,000 | 710 |
| 2013-04-11 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2013-04-10 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2013-04-08 | 354 | 360 | 350 | 360 | 27,000 | 720 |
| 2013-04-05 | 354 | 354 | 352 | 353 | 20,000 | 706 |
| 2013-04-04 | 350 | 350 | 348 | 348 | 2,000 | 696 |
| 2013-04-03 | 352 | 352 | 352 | 352 | 1,000 | 704 |
| 2013-04-02 | 351 | 351 | 350 | 350 | 4,000 | 700 |
| 2013-04-01 | 356 | 356 | 352 | 352 | 10,000 | 704 |
| 2013-03-29 | 355 | 355 | 354 | 354 | 4,000 | 708 |
| 2013-03-28 | 354 | 355 | 354 | 355 | 8,000 | 710 |
| 2013-03-27 | 358 | 358 | 355 | 355 | 24,000 | 710 |
| 2013-03-26 | 364 | 369 | 364 | 369 | 19,000 | 738 |
| 2013-03-25 | 363 | 367 | 363 | 367 | 22,000 | 734 |
| 2013-03-22 | 361 | 363 | 361 | 363 | 8,000 | 726 |
| 2013-03-21 | 364 | 364 | 362 | 362 | 2,000 | 724 |
| 2013-03-19 | 365 | 366 | 360 | 364 | 21,000 | 728 |
| 2013-03-18 | 362 | 362 | 362 | 362 | 3,000 | 724 |
| 2013-03-15 | 363 | 367 | 363 | 367 | 9,000 | 734 |
| 2013-03-14 | 362 | 363 | 362 | 363 | 4,000 | 726 |
| 2013-03-13 | 366 | 366 | 360 | 362 | 15,000 | 724 |
| 2013-03-12 | 369 | 369 | 369 | 369 | 2,000 | 738 |
| 2013-03-11 | 369 | 370 | 369 | 369 | 10,000 | 738 |
| 2013-03-07 | 365 | 367 | 365 | 367 | 12,000 | 734 |
| 2013-03-06 | 364 | 364 | 363 | 364 | 4,000 | 728 |
| 2013-03-05 | 362 | 363 | 362 | 363 | 3,000 | 726 |
| 2013-03-04 | 362 | 364 | 358 | 358 | 32,000 | 716 |
| 2013-03-01 | 360 | 361 | 360 | 361 | 9,000 | 722 |
| 2013-02-28 | 360 | 360 | 359 | 360 | 7,000 | 720 |
| 2013-02-27 | 359 | 361 | 359 | 359 | 20,000 | 718 |
| 2013-02-26 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2013-02-25 | 355 | 358 | 355 | 358 | 11,000 | 716 |
| 2013-02-22 | 354 | 354 | 354 | 354 | 3,000 | 708 |
| 2013-02-19 | 356 | 356 | 356 | 356 | 1,000 | 712 |
| 2013-02-15 | 355 | 356 | 355 | 356 | 4,000 | 712 |
| 2013-02-13 | 353 | 357 | 353 | 357 | 13,000 | 714 |
| 2013-02-12 | 355 | 358 | 355 | 358 | 6,000 | 716 |
| 2013-02-08 | 358 | 358 | 355 | 355 | 6,000 | 710 |
| 2013-02-06 | 357 | 360 | 357 | 359 | 7,000 | 718 |
| 2013-02-04 | 350 | 359 | 350 | 359 | 22,000 | 718 |
| 2013-02-01 | 352 | 352 | 352 | 352 | 8,000 | 704 |
| 2013-01-31 | 350 | 352 | 350 | 352 | 8,000 | 704 |
| 2013-01-30 | 350 | 350 | 350 | 350 | 18,000 | 700 |
| 2013-01-29 | 350 | 350 | 350 | 350 | 6,000 | 700 |
| 2013-01-28 | 348 | 351 | 348 | 351 | 6,000 | 702 |
| 2013-01-25 | 350 | 350 | 348 | 348 | 7,000 | 696 |
| 2013-01-24 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2013-01-22 | 349 | 349 | 346 | 346 | 24,000 | 692 |
| 2013-01-21 | 346 | 349 | 346 | 349 | 3,000 | 698 |
| 2013-01-18 | 345 | 348 | 345 | 348 | 30,000 | 696 |
| 2013-01-17 | 349 | 349 | 349 | 349 | 8,000 | 698 |
| 2013-01-16 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2013-01-15 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2013-01-11 | 347 | 349 | 346 | 349 | 18,000 | 698 |
| 2013-01-10 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2013-01-09 | 352 | 352 | 352 | 352 | 1,000 | 704 |
| 2013-01-08 | 350 | 350 | 348 | 348 | 4,000 | 696 |
| 2013-01-07 | 352 | 352 | 351 | 351 | 3,000 | 702 |
| 2013-01-04 | 353 | 353 | 352 | 352 | 15,000 | 704 |
分割・併合履歴 ： [2017-08-29]1株→0.5株 [2005-09-27]1株→3株