9033 広島電鉄(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 393 | 398 | 392 | 398 | 16,000 | 796 |
| 2014-12-29 | 390 | 393 | 390 | 391 | 32,000 | 782 |
| 2014-12-26 | 394 | 394 | 392 | 392 | 15,000 | 784 |
| 2014-12-25 | 393 | 393 | 391 | 392 | 8,000 | 784 |
| 2014-12-24 | 396 | 396 | 395 | 395 | 3,000 | 790 |
| 2014-12-22 | 391 | 397 | 391 | 397 | 24,000 | 794 |
| 2014-12-19 | 387 | 402 | 387 | 399 | 30,000 | 798 |
| 2014-12-18 | 386 | 387 | 386 | 387 | 7,000 | 774 |
| 2014-12-17 | 385 | 387 | 384 | 387 | 14,000 | 774 |
| 2014-12-16 | 387 | 387 | 385 | 385 | 4,000 | 770 |
| 2014-12-15 | 389 | 389 | 388 | 388 | 5,000 | 776 |
| 2014-12-12 | 385 | 386 | 383 | 386 | 26,000 | 772 |
| 2014-12-11 | 383 | 385 | 383 | 385 | 22,000 | 770 |
| 2014-12-10 | 385 | 385 | 384 | 385 | 8,000 | 770 |
| 2014-12-09 | 385 | 385 | 382 | 382 | 13,000 | 764 |
| 2014-12-08 | 386 | 386 | 384 | 386 | 4,000 | 772 |
| 2014-12-05 | 386 | 386 | 386 | 386 | 14,000 | 772 |
| 2014-12-04 | 383 | 386 | 383 | 386 | 17,000 | 772 |
| 2014-12-03 | 383 | 384 | 383 | 383 | 4,000 | 766 |
| 2014-12-02 | 381 | 383 | 381 | 383 | 26,000 | 766 |
| 2014-12-01 | 386 | 386 | 382 | 383 | 34,000 | 766 |
| 2014-11-28 | 386 | 387 | 385 | 386 | 29,000 | 772 |
| 2014-11-27 | 386 | 386 | 385 | 386 | 11,000 | 772 |
| 2014-11-26 | 387 | 387 | 386 | 386 | 14,000 | 772 |
| 2014-11-25 | 384 | 385 | 384 | 385 | 21,000 | 770 |
| 2014-11-21 | 384 | 385 | 384 | 384 | 19,000 | 768 |
| 2014-11-20 | 385 | 385 | 384 | 384 | 7,000 | 768 |
| 2014-11-19 | 385 | 385 | 385 | 385 | 6,000 | 770 |
| 2014-11-18 | 384 | 388 | 384 | 388 | 13,000 | 776 |
| 2014-11-17 | 384 | 384 | 383 | 384 | 11,000 | 768 |
| 2014-11-14 | 385 | 385 | 384 | 384 | 7,000 | 768 |
| 2014-11-13 | 386 | 387 | 383 | 386 | 34,000 | 772 |
| 2014-11-12 | 385 | 386 | 384 | 386 | 15,000 | 772 |
| 2014-11-11 | 383 | 384 | 383 | 384 | 8,000 | 768 |
| 2014-11-10 | 381 | 383 | 381 | 383 | 17,000 | 766 |
| 2014-11-07 | 383 | 383 | 383 | 383 | 1,000 | 766 |
| 2014-11-06 | 383 | 385 | 383 | 383 | 4,000 | 766 |
| 2014-11-04 | 387 | 387 | 385 | 385 | 24,000 | 770 |
| 2014-10-31 | 383 | 385 | 380 | 383 | 53,000 | 766 |
| 2014-10-30 | 383 | 383 | 383 | 383 | 5,000 | 766 |
| 2014-10-29 | 381 | 381 | 381 | 381 | 2,000 | 762 |
| 2014-10-28 | 381 | 381 | 380 | 380 | 4,000 | 760 |
| 2014-10-24 | 380 | 380 | 380 | 380 | 24,000 | 760 |
| 2014-10-21 | 380 | 380 | 379 | 379 | 17,000 | 758 |
| 2014-10-20 | 382 | 387 | 382 | 387 | 13,000 | 774 |
| 2014-10-17 | 382 | 382 | 381 | 381 | 12,000 | 762 |
| 2014-10-16 | 379 | 379 | 379 | 379 | 9,000 | 758 |
| 2014-10-15 | 382 | 382 | 379 | 379 | 24,000 | 758 |
| 2014-10-14 | 379 | 382 | 379 | 382 | 7,000 | 764 |
| 2014-10-10 | 383 | 383 | 378 | 380 | 14,000 | 760 |
| 2014-10-09 | 384 | 384 | 383 | 383 | 2,000 | 766 |
| 2014-10-08 | 378 | 385 | 378 | 384 | 20,000 | 768 |
| 2014-10-07 | 377 | 378 | 377 | 378 | 3,000 | 756 |
| 2014-10-06 | 383 | 383 | 375 | 378 | 19,000 | 756 |
| 2014-10-03 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2014-10-02 | 383 | 383 | 383 | 383 | 8,000 | 766 |
| 2014-10-01 | 389 | 389 | 388 | 388 | 12,000 | 776 |
| 2014-09-30 | 390 | 390 | 389 | 390 | 17,000 | 780 |
| 2014-09-29 | 395 | 395 | 390 | 390 | 21,000 | 780 |
| 2014-09-26 | 397 | 398 | 397 | 397 | 28,000 | 794 |
| 2014-09-25 | 400 | 405 | 399 | 399 | 85,000 | 798 |
| 2014-09-24 | 403 | 403 | 403 | 403 | 22,000 | 806 |
| 2014-09-22 | 399 | 400 | 397 | 400 | 37,000 | 800 |
| 2014-09-19 | 400 | 400 | 399 | 400 | 10,000 | 800 |
| 2014-09-18 | 400 | 400 | 399 | 399 | 31,000 | 798 |
| 2014-09-17 | 398 | 401 | 397 | 401 | 43,000 | 802 |
| 2014-09-16 | 400 | 400 | 398 | 399 | 23,000 | 798 |
| 2014-09-12 | 401 | 401 | 400 | 401 | 13,000 | 802 |
| 2014-09-10 | 400 | 400 | 399 | 400 | 3,000 | 800 |
| 2014-09-09 | 396 | 401 | 396 | 401 | 9,000 | 802 |
| 2014-09-08 | 396 | 396 | 396 | 396 | 5,000 | 792 |
| 2014-09-05 | 396 | 396 | 395 | 396 | 7,000 | 792 |
| 2014-09-04 | 400 | 400 | 393 | 393 | 15,000 | 786 |
| 2014-09-03 | 392 | 405 | 392 | 405 | 44,000 | 810 |
| 2014-09-02 | 396 | 396 | 396 | 396 | 12,000 | 792 |
| 2014-09-01 | 397 | 397 | 395 | 395 | 15,000 | 790 |
| 2014-08-29 | 392 | 396 | 392 | 396 | 17,000 | 792 |
| 2014-08-28 | 392 | 392 | 392 | 392 | 11,000 | 784 |
| 2014-08-27 | 389 | 389 | 389 | 389 | 10,000 | 778 |
| 2014-08-26 | 389 | 389 | 389 | 389 | 2,000 | 778 |
| 2014-08-25 | 391 | 391 | 387 | 387 | 22,000 | 774 |
| 2014-08-22 | 388 | 395 | 388 | 391 | 36,000 | 782 |
| 2014-08-21 | 386 | 387 | 386 | 387 | 4,000 | 774 |
| 2014-08-20 | 390 | 390 | 385 | 386 | 35,000 | 772 |
| 2014-08-19 | 388 | 390 | 388 | 390 | 36,000 | 780 |
| 2014-08-18 | 388 | 389 | 388 | 388 | 6,000 | 776 |
| 2014-08-14 | 388 | 390 | 388 | 389 | 4,000 | 778 |
| 2014-08-13 | 387 | 391 | 387 | 391 | 29,000 | 782 |
| 2014-08-12 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2014-08-11 | 385 | 388 | 385 | 388 | 14,000 | 776 |
| 2014-08-08 | 385 | 387 | 383 | 387 | 17,000 | 774 |
| 2014-08-07 | 387 | 387 | 386 | 386 | 8,000 | 772 |
| 2014-08-06 | 387 | 390 | 387 | 387 | 14,000 | 774 |
| 2014-08-05 | 386 | 387 | 386 | 386 | 4,000 | 772 |
| 2014-08-04 | 383 | 385 | 383 | 383 | 33,000 | 766 |
| 2014-08-01 | 383 | 383 | 382 | 383 | 27,000 | 766 |
| 2014-07-31 | 382 | 383 | 382 | 383 | 3,000 | 766 |
| 2014-07-30 | 382 | 383 | 381 | 381 | 6,000 | 762 |
| 2014-07-29 | 380 | 382 | 380 | 382 | 4,000 | 764 |
| 2014-07-28 | 380 | 380 | 379 | 380 | 10,000 | 760 |
| 2014-07-25 | 379 | 380 | 378 | 380 | 17,000 | 760 |
| 2014-07-24 | 379 | 379 | 379 | 379 | 2,000 | 758 |
| 2014-07-23 | 378 | 379 | 378 | 379 | 5,000 | 758 |
| 2014-07-22 | 379 | 379 | 377 | 377 | 17,000 | 754 |
| 2014-07-18 | 378 | 378 | 377 | 377 | 5,000 | 754 |
| 2014-07-17 | 378 | 378 | 378 | 378 | 2,000 | 756 |
| 2014-07-16 | 376 | 377 | 376 | 377 | 16,000 | 754 |
| 2014-07-15 | 377 | 381 | 377 | 377 | 15,000 | 754 |
| 2014-07-14 | 377 | 379 | 377 | 379 | 2,000 | 758 |
| 2014-07-11 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2014-07-10 | 376 | 382 | 375 | 375 | 17,000 | 750 |
| 2014-07-08 | 377 | 377 | 377 | 377 | 2,000 | 754 |
| 2014-07-07 | 376 | 383 | 375 | 375 | 16,000 | 750 |
| 2014-07-04 | 375 | 375 | 375 | 375 | 3,000 | 750 |
| 2014-07-03 | 374 | 375 | 374 | 374 | 10,000 | 748 |
| 2014-07-02 | 377 | 377 | 374 | 374 | 7,000 | 748 |
| 2014-07-01 | 377 | 378 | 374 | 374 | 27,000 | 748 |
| 2014-06-30 | 374 | 376 | 374 | 376 | 5,000 | 752 |
| 2014-06-27 | 373 | 373 | 373 | 373 | 20,000 | 746 |
| 2014-06-26 | 375 | 376 | 375 | 376 | 2,000 | 752 |
| 2014-06-25 | 377 | 377 | 377 | 377 | 2,000 | 754 |
| 2014-06-24 | 373 | 377 | 372 | 375 | 33,000 | 750 |
| 2014-06-23 | 380 | 380 | 378 | 380 | 13,000 | 760 |
| 2014-06-20 | 380 | 380 | 378 | 378 | 5,000 | 756 |
| 2014-06-19 | 381 | 381 | 380 | 380 | 6,000 | 760 |
| 2014-06-18 | 384 | 384 | 380 | 383 | 12,000 | 766 |
| 2014-06-17 | 384 | 384 | 380 | 384 | 16,000 | 768 |
| 2014-06-16 | 383 | 384 | 383 | 384 | 6,000 | 768 |
| 2014-06-13 | 379 | 384 | 378 | 381 | 19,000 | 762 |
| 2014-06-12 | 379 | 379 | 379 | 379 | 2,000 | 758 |
| 2014-06-11 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 2014-06-10 | 374 | 374 | 374 | 374 | 1,000 | 748 |
| 2014-06-09 | 373 | 375 | 373 | 375 | 10,000 | 750 |
| 2014-06-06 | 373 | 373 | 371 | 371 | 16,000 | 742 |
| 2014-06-04 | 373 | 373 | 372 | 372 | 3,000 | 744 |
| 2014-06-03 | 372 | 372 | 372 | 372 | 2,000 | 744 |
| 2014-06-02 | 371 | 371 | 369 | 371 | 17,000 | 742 |
| 2014-05-30 | 370 | 370 | 369 | 369 | 14,000 | 738 |
| 2014-05-29 | 371 | 371 | 367 | 367 | 10,000 | 734 |
| 2014-05-28 | 378 | 378 | 367 | 367 | 25,000 | 734 |
| 2014-05-27 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2014-05-23 | 368 | 370 | 368 | 370 | 2,000 | 740 |
| 2014-05-22 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2014-05-21 | 367 | 374 | 366 | 366 | 5,000 | 732 |
| 2014-05-20 | 365 | 365 | 364 | 364 | 4,000 | 728 |
| 2014-05-19 | 369 | 369 | 365 | 365 | 4,000 | 730 |
| 2014-05-15 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2014-05-14 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2014-05-13 | 372 | 374 | 364 | 364 | 48,000 | 728 |
| 2014-05-12 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2014-05-09 | 370 | 372 | 370 | 372 | 5,000 | 744 |
| 2014-05-08 | 369 | 369 | 365 | 366 | 16,000 | 732 |
| 2014-05-07 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2014-05-02 | 373 | 376 | 373 | 375 | 22,000 | 750 |
| 2014-05-01 | 370 | 373 | 370 | 373 | 14,000 | 746 |
| 2014-04-30 | 368 | 369 | 368 | 369 | 4,000 | 738 |
| 2014-04-28 | 367 | 368 | 367 | 368 | 2,000 | 736 |
| 2014-04-25 | 367 | 367 | 367 | 367 | 1,000 | 734 |
| 2014-04-24 | 366 | 366 | 365 | 365 | 21,000 | 730 |
| 2014-04-23 | 369 | 369 | 369 | 369 | 2,000 | 738 |
| 2014-04-22 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2014-04-21 | 366 | 366 | 366 | 366 | 2,000 | 732 |
| 2014-04-18 | 366 | 367 | 360 | 366 | 22,000 | 732 |
| 2014-04-17 | 363 | 363 | 363 | 363 | 1,000 | 726 |
| 2014-04-15 | 362 | 362 | 362 | 362 | 1,000 | 724 |
| 2014-04-14 | 356 | 366 | 356 | 360 | 41,000 | 720 |
| 2014-04-11 | 362 | 363 | 362 | 363 | 2,000 | 726 |
| 2014-04-09 | 365 | 365 | 360 | 360 | 26,000 | 720 |
| 2014-04-08 | 364 | 364 | 364 | 364 | 1,000 | 728 |
| 2014-04-07 | 365 | 365 | 365 | 365 | 12,000 | 730 |
| 2014-04-04 | 372 | 372 | 372 | 372 | 2,000 | 744 |
| 2014-04-03 | 370 | 371 | 370 | 371 | 13,000 | 742 |
| 2014-04-02 | 369 | 370 | 369 | 369 | 7,000 | 738 |
| 2014-04-01 | 372 | 372 | 372 | 372 | 9,000 | 744 |
| 2014-03-31 | 373 | 373 | 373 | 373 | 3,000 | 746 |
| 2014-03-28 | 362 | 376 | 362 | 376 | 25,000 | 752 |
| 2014-03-27 | 374 | 374 | 370 | 370 | 14,000 | 740 |
| 2014-03-26 | 377 | 385 | 377 | 382 | 35,000 | 764 |
| 2014-03-25 | 377 | 378 | 373 | 373 | 6,000 | 746 |
| 2014-03-24 | 369 | 384 | 369 | 378 | 47,000 | 756 |
| 2014-03-20 | 390 | 390 | 365 | 369 | 62,000 | 738 |
| 2014-03-19 | 388 | 390 | 386 | 390 | 17,000 | 780 |
| 2014-03-18 | 389 | 390 | 386 | 386 | 27,000 | 772 |
| 2014-03-17 | 384 | 389 | 384 | 386 | 21,000 | 772 |
| 2014-03-14 | 387 | 387 | 383 | 387 | 11,000 | 774 |
| 2014-03-13 | 383 | 388 | 383 | 385 | 16,000 | 770 |
| 2014-03-12 | 383 | 385 | 383 | 385 | 4,000 | 770 |
| 2014-03-11 | 380 | 380 | 380 | 380 | 19,000 | 760 |
| 2014-03-10 | 389 | 389 | 378 | 380 | 49,000 | 760 |
| 2014-03-07 | 389 | 389 | 384 | 384 | 4,000 | 768 |
| 2014-03-06 | 388 | 389 | 385 | 389 | 5,000 | 778 |
| 2014-03-05 | 381 | 390 | 380 | 388 | 17,000 | 776 |
| 2014-03-04 | 381 | 385 | 381 | 381 | 16,000 | 762 |
| 2014-03-03 | 377 | 385 | 377 | 385 | 22,000 | 770 |
| 2014-02-28 | 370 | 371 | 370 | 370 | 11,000 | 740 |
| 2014-02-27 | 371 | 380 | 371 | 372 | 21,000 | 744 |
| 2014-02-26 | 368 | 368 | 368 | 368 | 4,000 | 736 |
| 2014-02-24 | 368 | 368 | 367 | 367 | 3,000 | 734 |
| 2014-02-21 | 367 | 368 | 367 | 367 | 4,000 | 734 |
| 2014-02-20 | 368 | 368 | 367 | 367 | 9,000 | 734 |
| 2014-02-19 | 370 | 370 | 368 | 368 | 4,000 | 736 |
| 2014-02-18 | 373 | 373 | 367 | 372 | 16,000 | 744 |
| 2014-02-17 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2014-02-14 | 379 | 379 | 371 | 371 | 5,000 | 742 |
| 2014-02-13 | 374 | 378 | 374 | 378 | 2,000 | 756 |
| 2014-02-12 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2014-02-10 | 376 | 376 | 375 | 375 | 2,000 | 750 |
| 2014-02-07 | 385 | 385 | 376 | 377 | 18,000 | 754 |
| 2014-02-06 | 385 | 385 | 385 | 385 | 10,000 | 770 |
| 2014-02-05 | 380 | 380 | 379 | 379 | 4,000 | 758 |
| 2014-02-04 | 376 | 386 | 376 | 386 | 26,000 | 772 |
| 2014-02-03 | 380 | 384 | 376 | 384 | 21,000 | 768 |
| 2014-01-31 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2014-01-30 | 374 | 383 | 373 | 375 | 22,000 | 750 |
| 2014-01-29 | 364 | 392 | 364 | 385 | 67,000 | 770 |
| 2014-01-28 | 360 | 364 | 360 | 364 | 18,000 | 728 |
| 2014-01-27 | 358 | 358 | 356 | 356 | 16,000 | 712 |
| 2014-01-24 | 360 | 360 | 358 | 359 | 13,000 | 718 |
| 2014-01-23 | 361 | 361 | 358 | 358 | 22,000 | 716 |
| 2014-01-22 | 361 | 361 | 360 | 360 | 2,000 | 720 |
| 2014-01-21 | 361 | 363 | 361 | 362 | 29,000 | 724 |
| 2014-01-17 | 364 | 364 | 361 | 361 | 3,000 | 722 |
| 2014-01-16 | 358 | 364 | 358 | 364 | 26,000 | 728 |
| 2014-01-15 | 356 | 356 | 355 | 355 | 5,000 | 710 |
| 2014-01-14 | 356 | 356 | 355 | 356 | 6,000 | 712 |
| 2014-01-10 | 354 | 358 | 354 | 358 | 4,000 | 716 |
| 2014-01-09 | 353 | 354 | 353 | 354 | 28,000 | 708 |
| 2014-01-08 | 358 | 358 | 358 | 358 | 3,000 | 716 |
| 2014-01-07 | 354 | 354 | 354 | 354 | 1,000 | 708 |
| 2014-01-06 | 356 | 356 | 354 | 355 | 19,000 | 710 |
分割・併合履歴 ： [2017-08-29]1株→0.5株 [2005-09-27]1株→3株