9033 広島電鉄(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 436 | 436 | 431 | 436 | 25,000 | 872 |
| 2015-12-29 | 434 | 435 | 432 | 435 | 7,000 | 870 |
| 2015-12-28 | 434 | 436 | 434 | 435 | 20,000 | 870 |
| 2015-12-25 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2015-12-24 | 432 | 438 | 432 | 434 | 66,000 | 868 |
| 2015-12-22 | 432 | 433 | 432 | 432 | 4,000 | 864 |
| 2015-12-21 | 430 | 431 | 430 | 431 | 6,000 | 862 |
| 2015-12-18 | 431 | 431 | 430 | 430 | 11,000 | 860 |
| 2015-12-17 | 433 | 433 | 433 | 433 | 7,000 | 866 |
| 2015-12-16 | 432 | 433 | 432 | 433 | 15,000 | 866 |
| 2015-12-15 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 2015-12-14 | 429 | 433 | 429 | 433 | 25,000 | 866 |
| 2015-12-11 | 433 | 433 | 430 | 430 | 14,000 | 860 |
| 2015-12-10 | 430 | 432 | 429 | 432 | 8,000 | 864 |
| 2015-12-09 | 431 | 431 | 429 | 430 | 18,000 | 860 |
| 2015-12-07 | 435 | 435 | 432 | 434 | 8,000 | 868 |
| 2015-12-04 | 433 | 436 | 431 | 431 | 22,000 | 862 |
| 2015-12-03 | 437 | 437 | 430 | 437 | 59,000 | 874 |
| 2015-12-02 | 438 | 438 | 437 | 437 | 3,000 | 874 |
| 2015-12-01 | 436 | 438 | 435 | 438 | 25,000 | 876 |
| 2015-11-30 | 434 | 435 | 434 | 435 | 10,000 | 870 |
| 2015-11-27 | 433 | 434 | 433 | 434 | 3,000 | 868 |
| 2015-11-26 | 432 | 432 | 431 | 431 | 2,000 | 862 |
| 2015-11-25 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2015-11-24 | 433 | 433 | 429 | 429 | 13,000 | 858 |
| 2015-11-19 | 431 | 435 | 430 | 432 | 16,000 | 864 |
| 2015-11-18 | 430 | 430 | 427 | 427 | 19,000 | 854 |
| 2015-11-17 | 429 | 430 | 429 | 430 | 7,000 | 860 |
| 2015-11-16 | 430 | 431 | 430 | 430 | 9,000 | 860 |
| 2015-11-13 | 431 | 431 | 430 | 430 | 2,000 | 860 |
| 2015-11-11 | 431 | 431 | 431 | 431 | 2,000 | 862 |
| 2015-11-10 | 436 | 436 | 429 | 430 | 23,000 | 860 |
| 2015-11-09 | 433 | 435 | 431 | 435 | 14,000 | 870 |
| 2015-11-05 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2015-11-04 | 432 | 435 | 432 | 435 | 2,000 | 870 |
| 2015-11-02 | 435 | 435 | 435 | 435 | 9,000 | 870 |
| 2015-10-30 | 429 | 432 | 429 | 431 | 5,000 | 862 |
| 2015-10-29 | 430 | 430 | 426 | 426 | 6,000 | 852 |
| 2015-10-28 | 423 | 429 | 423 | 429 | 27,000 | 858 |
| 2015-10-27 | 427 | 429 | 427 | 429 | 2,000 | 858 |
| 2015-10-26 | 434 | 434 | 426 | 427 | 21,000 | 854 |
| 2015-10-23 | 425 | 438 | 425 | 430 | 32,000 | 860 |
| 2015-10-22 | 426 | 426 | 426 | 426 | 11,000 | 852 |
| 2015-10-21 | 424 | 426 | 424 | 425 | 5,000 | 850 |
| 2015-10-20 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2015-10-19 | 424 | 425 | 423 | 423 | 6,000 | 846 |
| 2015-10-16 | 424 | 424 | 424 | 424 | 3,000 | 848 |
| 2015-10-14 | 427 | 431 | 422 | 426 | 19,000 | 852 |
| 2015-10-09 | 427 | 427 | 425 | 425 | 2,000 | 850 |
| 2015-10-08 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2015-10-07 | 426 | 426 | 425 | 425 | 4,000 | 850 |
| 2015-10-06 | 426 | 430 | 426 | 427 | 16,000 | 854 |
| 2015-10-05 | 432 | 432 | 425 | 427 | 6,000 | 854 |
| 2015-10-02 | 428 | 429 | 428 | 429 | 2,000 | 858 |
| 2015-10-01 | 425 | 429 | 423 | 428 | 17,000 | 856 |
| 2015-09-30 | 422 | 431 | 422 | 423 | 14,000 | 846 |
| 2015-09-29 | 427 | 427 | 421 | 421 | 14,000 | 842 |
| 2015-09-28 | 428 | 428 | 428 | 428 | 6,000 | 856 |
| 2015-09-25 | 434 | 434 | 428 | 432 | 72,000 | 864 |
| 2015-09-24 | 430 | 433 | 430 | 433 | 31,000 | 866 |
| 2015-09-18 | 432 | 433 | 430 | 433 | 26,000 | 866 |
| 2015-09-17 | 435 | 435 | 432 | 432 | 16,000 | 864 |
| 2015-09-16 | 437 | 443 | 436 | 436 | 59,000 | 872 |
| 2015-09-15 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2015-09-14 | 443 | 443 | 437 | 437 | 9,000 | 874 |
| 2015-09-11 | 444 | 444 | 443 | 443 | 33,000 | 886 |
| 2015-09-10 | 444 | 444 | 441 | 442 | 7,000 | 884 |
| 2015-09-09 | 444 | 445 | 444 | 444 | 11,000 | 888 |
| 2015-09-08 | 443 | 443 | 440 | 440 | 17,000 | 880 |
| 2015-09-07 | 439 | 446 | 430 | 442 | 39,000 | 884 |
| 2015-09-04 | 442 | 444 | 442 | 443 | 16,000 | 886 |
| 2015-09-03 | 442 | 442 | 442 | 442 | 3,000 | 884 |
| 2015-09-02 | 440 | 447 | 440 | 445 | 24,000 | 890 |
| 2015-09-01 | 446 | 446 | 440 | 440 | 25,000 | 880 |
| 2015-08-31 | 440 | 445 | 434 | 445 | 29,000 | 890 |
| 2015-08-28 | 440 | 445 | 440 | 440 | 12,000 | 880 |
| 2015-08-27 | 437 | 439 | 437 | 439 | 8,000 | 878 |
| 2015-08-26 | 428 | 432 | 428 | 432 | 5,000 | 864 |
| 2015-08-25 | 421 | 428 | 421 | 428 | 21,000 | 856 |
| 2015-08-24 | 427 | 427 | 421 | 421 | 32,000 | 842 |
| 2015-08-21 | 423 | 432 | 423 | 432 | 19,000 | 864 |
| 2015-08-20 | 431 | 432 | 423 | 423 | 56,000 | 846 |
| 2015-08-19 | 436 | 436 | 432 | 433 | 4,000 | 866 |
| 2015-08-18 | 432 | 436 | 429 | 436 | 30,000 | 872 |
| 2015-08-17 | 428 | 435 | 428 | 434 | 15,000 | 868 |
| 2015-08-14 | 426 | 431 | 426 | 428 | 12,000 | 856 |
| 2015-08-13 | 427 | 429 | 426 | 427 | 24,000 | 854 |
| 2015-08-12 | 432 | 433 | 430 | 430 | 29,000 | 860 |
| 2015-08-11 | 441 | 443 | 437 | 437 | 62,000 | 874 |
| 2015-08-10 | 452 | 452 | 440 | 441 | 97,000 | 882 |
| 2015-08-07 | 456 | 456 | 452 | 452 | 13,000 | 904 |
| 2015-08-06 | 456 | 456 | 456 | 456 | 1,000 | 912 |
| 2015-08-05 | 456 | 457 | 452 | 453 | 28,000 | 906 |
| 2015-08-04 | 461 | 465 | 458 | 459 | 32,000 | 918 |
| 2015-08-03 | 451 | 460 | 451 | 460 | 40,000 | 920 |
| 2015-07-31 | 447 | 450 | 447 | 450 | 10,000 | 900 |
| 2015-07-30 | 447 | 449 | 444 | 446 | 9,000 | 892 |
| 2015-07-29 | 445 | 447 | 445 | 447 | 23,000 | 894 |
| 2015-07-28 | 440 | 442 | 439 | 442 | 9,000 | 884 |
| 2015-07-27 | 441 | 441 | 441 | 441 | 2,000 | 882 |
| 2015-07-24 | 444 | 444 | 439 | 440 | 14,000 | 880 |
| 2015-07-23 | 438 | 438 | 438 | 438 | 11,000 | 876 |
| 2015-07-22 | 439 | 439 | 439 | 439 | 15,000 | 878 |
| 2015-07-21 | 445 | 445 | 445 | 445 | 19,000 | 890 |
| 2015-07-17 | 450 | 450 | 440 | 448 | 19,000 | 896 |
| 2015-07-16 | 442 | 452 | 440 | 450 | 27,000 | 900 |
| 2015-07-15 | 439 | 442 | 439 | 442 | 21,000 | 884 |
| 2015-07-14 | 435 | 439 | 433 | 439 | 21,000 | 878 |
| 2015-07-13 | 435 | 436 | 435 | 436 | 7,000 | 872 |
| 2015-07-10 | 433 | 434 | 433 | 433 | 5,000 | 866 |
| 2015-07-09 | 429 | 433 | 428 | 430 | 10,000 | 860 |
| 2015-07-08 | 433 | 433 | 430 | 430 | 21,000 | 860 |
| 2015-07-07 | 432 | 435 | 432 | 435 | 16,000 | 870 |
| 2015-07-06 | 435 | 435 | 432 | 434 | 9,000 | 868 |
| 2015-07-03 | 434 | 435 | 434 | 435 | 12,000 | 870 |
| 2015-07-02 | 428 | 434 | 428 | 434 | 8,000 | 868 |
| 2015-07-01 | 426 | 432 | 423 | 432 | 33,000 | 864 |
| 2015-06-30 | 423 | 424 | 423 | 424 | 26,000 | 848 |
| 2015-06-29 | 424 | 428 | 423 | 425 | 23,000 | 850 |
| 2015-06-26 | 431 | 431 | 424 | 425 | 27,000 | 850 |
| 2015-06-25 | 433 | 433 | 427 | 427 | 11,000 | 854 |
| 2015-06-24 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2015-06-23 | 424 | 425 | 424 | 425 | 2,000 | 850 |
| 2015-06-22 | 425 | 426 | 422 | 422 | 13,000 | 844 |
| 2015-06-19 | 422 | 422 | 422 | 422 | 2,000 | 844 |
| 2015-06-18 | 424 | 424 | 422 | 422 | 22,000 | 844 |
| 2015-06-17 | 425 | 427 | 422 | 426 | 23,000 | 852 |
| 2015-06-16 | 427 | 427 | 421 | 424 | 21,000 | 848 |
| 2015-06-15 | 427 | 431 | 427 | 430 | 22,000 | 860 |
| 2015-06-12 | 424 | 426 | 424 | 425 | 40,000 | 850 |
| 2015-06-11 | 423 | 424 | 422 | 423 | 11,000 | 846 |
| 2015-06-10 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2015-06-09 | 424 | 424 | 421 | 421 | 7,000 | 842 |
| 2015-06-08 | 424 | 425 | 424 | 425 | 2,000 | 850 |
| 2015-06-05 | 423 | 423 | 421 | 421 | 2,000 | 842 |
| 2015-06-02 | 421 | 421 | 421 | 421 | 2,000 | 842 |
| 2015-06-01 | 423 | 423 | 420 | 421 | 16,000 | 842 |
| 2015-05-29 | 423 | 423 | 418 | 419 | 8,000 | 838 |
| 2015-05-28 | 418 | 421 | 416 | 421 | 41,000 | 842 |
| 2015-05-27 | 418 | 420 | 418 | 419 | 22,000 | 838 |
| 2015-05-26 | 420 | 420 | 418 | 420 | 18,000 | 840 |
| 2015-05-25 | 425 | 425 | 425 | 425 | 7,000 | 850 |
| 2015-05-22 | 420 | 420 | 419 | 420 | 5,000 | 840 |
| 2015-05-21 | 419 | 425 | 419 | 419 | 10,000 | 838 |
| 2015-05-20 | 421 | 421 | 420 | 420 | 11,000 | 840 |
| 2015-05-19 | 420 | 422 | 420 | 422 | 12,000 | 844 |
| 2015-05-18 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2015-05-15 | 421 | 421 | 421 | 421 | 4,000 | 842 |
| 2015-05-14 | 418 | 422 | 418 | 422 | 2,000 | 844 |
| 2015-05-13 | 422 | 422 | 422 | 422 | 4,000 | 844 |
| 2015-05-12 | 427 | 427 | 419 | 419 | 24,000 | 838 |
| 2015-05-11 | 420 | 430 | 420 | 428 | 20,000 | 856 |
| 2015-05-08 | 418 | 418 | 418 | 418 | 1,000 | 836 |
| 2015-05-07 | 420 | 422 | 420 | 422 | 2,000 | 844 |
| 2015-05-01 | 417 | 419 | 415 | 419 | 33,000 | 838 |
| 2015-04-30 | 423 | 423 | 418 | 420 | 11,000 | 840 |
| 2015-04-28 | 418 | 422 | 418 | 422 | 18,000 | 844 |
| 2015-04-27 | 420 | 420 | 417 | 417 | 12,000 | 834 |
| 2015-04-24 | 419 | 420 | 419 | 420 | 6,000 | 840 |
| 2015-04-23 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2015-04-22 | 415 | 419 | 415 | 417 | 19,000 | 834 |
| 2015-04-21 | 420 | 422 | 416 | 419 | 21,000 | 838 |
| 2015-04-20 | 416 | 420 | 416 | 420 | 4,000 | 840 |
| 2015-04-17 | 416 | 416 | 416 | 416 | 6,000 | 832 |
| 2015-04-15 | 422 | 423 | 418 | 418 | 8,000 | 836 |
| 2015-04-14 | 420 | 421 | 417 | 420 | 6,000 | 840 |
| 2015-04-13 | 420 | 420 | 420 | 420 | 6,000 | 840 |
| 2015-04-10 | 418 | 419 | 418 | 419 | 6,000 | 838 |
| 2015-04-09 | 420 | 420 | 419 | 419 | 5,000 | 838 |
| 2015-04-08 | 425 | 425 | 419 | 420 | 26,000 | 840 |
| 2015-04-07 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2015-04-06 | 432 | 434 | 432 | 434 | 24,000 | 868 |
| 2015-04-03 | 427 | 430 | 426 | 430 | 8,000 | 860 |
| 2015-04-02 | 426 | 429 | 426 | 428 | 3,000 | 856 |
| 2015-04-01 | 430 | 430 | 426 | 426 | 11,000 | 852 |
| 2015-03-31 | 426 | 431 | 426 | 430 | 13,000 | 860 |
| 2015-03-30 | 421 | 423 | 419 | 423 | 10,000 | 846 |
| 2015-03-27 | 408 | 421 | 404 | 413 | 63,000 | 826 |
| 2015-03-26 | 431 | 431 | 420 | 423 | 85,000 | 846 |
| 2015-03-25 | 434 | 434 | 433 | 433 | 21,000 | 866 |
| 2015-03-24 | 433 | 433 | 431 | 433 | 23,000 | 866 |
| 2015-03-23 | 431 | 432 | 431 | 431 | 14,000 | 862 |
| 2015-03-20 | 427 | 429 | 427 | 429 | 4,000 | 858 |
| 2015-03-19 | 424 | 426 | 424 | 426 | 16,000 | 852 |
| 2015-03-18 | 432 | 434 | 428 | 432 | 35,000 | 864 |
| 2015-03-17 | 435 | 435 | 427 | 433 | 27,000 | 866 |
| 2015-03-16 | 417 | 439 | 417 | 437 | 57,000 | 874 |
| 2015-03-13 | 412 | 419 | 412 | 416 | 36,000 | 832 |
| 2015-03-12 | 415 | 419 | 415 | 416 | 20,000 | 832 |
| 2015-03-11 | 416 | 418 | 416 | 418 | 3,000 | 836 |
| 2015-03-10 | 419 | 419 | 416 | 416 | 7,000 | 832 |
| 2015-03-09 | 423 | 426 | 419 | 419 | 43,000 | 838 |
| 2015-03-06 | 428 | 428 | 426 | 426 | 24,000 | 852 |
| 2015-03-05 | 429 | 429 | 429 | 429 | 7,000 | 858 |
| 2015-03-04 | 429 | 429 | 429 | 429 | 10,000 | 858 |
| 2015-03-03 | 430 | 430 | 428 | 429 | 76,000 | 858 |
| 2015-03-02 | 429 | 429 | 428 | 429 | 9,000 | 858 |
| 2015-02-27 | 428 | 429 | 425 | 425 | 17,000 | 850 |
| 2015-02-26 | 426 | 430 | 426 | 427 | 16,000 | 854 |
| 2015-02-25 | 425 | 425 | 425 | 425 | 8,000 | 850 |
| 2015-02-24 | 425 | 425 | 425 | 425 | 14,000 | 850 |
| 2015-02-23 | 425 | 425 | 423 | 423 | 29,000 | 846 |
| 2015-02-20 | 424 | 424 | 424 | 424 | 2,000 | 848 |
| 2015-02-19 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2015-02-18 | 422 | 424 | 422 | 424 | 17,000 | 848 |
| 2015-02-17 | 419 | 419 | 419 | 419 | 15,000 | 838 |
| 2015-02-16 | 415 | 415 | 413 | 413 | 13,000 | 826 |
| 2015-02-13 | 411 | 418 | 411 | 415 | 42,000 | 830 |
| 2015-02-12 | 419 | 419 | 419 | 419 | 7,000 | 838 |
| 2015-02-09 | 415 | 417 | 415 | 415 | 4,000 | 830 |
| 2015-02-06 | 412 | 417 | 412 | 417 | 8,000 | 834 |
| 2015-02-05 | 413 | 413 | 411 | 411 | 15,000 | 822 |
| 2015-02-04 | 411 | 412 | 411 | 412 | 2,000 | 824 |
| 2015-02-03 | 413 | 413 | 411 | 412 | 18,000 | 824 |
| 2015-02-02 | 416 | 416 | 414 | 416 | 14,000 | 832 |
| 2015-01-30 | 411 | 414 | 411 | 414 | 3,000 | 828 |
| 2015-01-29 | 414 | 414 | 411 | 411 | 5,000 | 822 |
| 2015-01-28 | 409 | 413 | 409 | 410 | 32,000 | 820 |
| 2015-01-27 | 405 | 407 | 403 | 407 | 16,000 | 814 |
| 2015-01-26 | 402 | 407 | 402 | 407 | 21,000 | 814 |
| 2015-01-23 | 403 | 403 | 401 | 401 | 7,000 | 802 |
| 2015-01-22 | 403 | 403 | 403 | 403 | 1,000 | 806 |
| 2015-01-21 | 402 | 406 | 399 | 405 | 31,000 | 810 |
| 2015-01-19 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 2015-01-16 | 400 | 407 | 400 | 406 | 28,000 | 812 |
| 2015-01-15 | 400 | 407 | 400 | 402 | 15,000 | 804 |
| 2015-01-14 | 397 | 405 | 397 | 400 | 19,000 | 800 |
| 2015-01-13 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 2015-01-09 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2015-01-08 | 398 | 407 | 398 | 407 | 25,000 | 814 |
| 2015-01-07 | 398 | 398 | 398 | 398 | 6,000 | 796 |
| 2015-01-06 | 400 | 400 | 399 | 399 | 18,000 | 798 |
| 2015-01-05 | 406 | 406 | 394 | 402 | 51,000 | 804 |
分割・併合履歴 ： [2017-08-29]1株→0.5株 [2005-09-27]1株→3株