9033 広島電鉄(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 469 | 474 | 469 | 473 | 23,000 | 946 |
| 2016-12-29 | 469 | 469 | 469 | 469 | 2,000 | 938 |
| 2016-12-28 | 468 | 470 | 468 | 470 | 6,000 | 940 |
| 2016-12-27 | 466 | 466 | 465 | 465 | 6,000 | 930 |
| 2016-12-26 | 466 | 467 | 464 | 465 | 28,000 | 930 |
| 2016-12-22 | 468 | 468 | 468 | 468 | 7,000 | 936 |
| 2016-12-21 | 468 | 468 | 468 | 468 | 5,000 | 936 |
| 2016-12-20 | 466 | 470 | 466 | 468 | 24,000 | 936 |
| 2016-12-19 | 468 | 471 | 468 | 469 | 19,000 | 938 |
| 2016-12-16 | 470 | 470 | 469 | 470 | 8,000 | 940 |
| 2016-12-15 | 469 | 470 | 468 | 468 | 11,000 | 936 |
| 2016-12-14 | 468 | 471 | 466 | 466 | 14,000 | 932 |
| 2016-12-13 | 468 | 473 | 468 | 473 | 10,000 | 946 |
| 2016-12-09 | 468 | 469 | 468 | 469 | 4,000 | 938 |
| 2016-12-08 | 468 | 468 | 465 | 466 | 10,000 | 932 |
| 2016-12-07 | 462 | 465 | 462 | 465 | 3,000 | 930 |
| 2016-12-06 | 464 | 466 | 459 | 466 | 58,000 | 932 |
| 2016-12-05 | 465 | 465 | 465 | 465 | 13,000 | 930 |
| 2016-12-02 | 469 | 469 | 469 | 469 | 6,000 | 938 |
| 2016-12-01 | 471 | 472 | 470 | 470 | 16,000 | 940 |
| 2016-11-30 | 473 | 473 | 470 | 472 | 13,000 | 944 |
| 2016-11-29 | 470 | 470 | 470 | 470 | 5,000 | 940 |
| 2016-11-28 | 467 | 473 | 467 | 469 | 12,000 | 938 |
| 2016-11-25 | 470 | 471 | 470 | 471 | 8,000 | 942 |
| 2016-11-24 | 467 | 468 | 467 | 467 | 6,000 | 934 |
| 2016-11-22 | 465 | 467 | 465 | 467 | 3,000 | 934 |
| 2016-11-18 | 469 | 469 | 463 | 464 | 27,000 | 928 |
| 2016-11-17 | 469 | 469 | 468 | 468 | 5,000 | 936 |
| 2016-11-16 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 2016-11-15 | 467 | 470 | 467 | 470 | 4,000 | 940 |
| 2016-11-14 | 467 | 468 | 467 | 468 | 5,000 | 936 |
| 2016-11-11 | 467 | 468 | 467 | 468 | 28,000 | 936 |
| 2016-11-10 | 470 | 470 | 468 | 468 | 7,000 | 936 |
| 2016-11-09 | 469 | 469 | 466 | 469 | 5,000 | 938 |
| 2016-11-08 | 472 | 472 | 468 | 472 | 7,000 | 944 |
| 2016-11-07 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2016-11-04 | 466 | 470 | 466 | 470 | 4,000 | 940 |
| 2016-11-02 | 467 | 470 | 465 | 470 | 9,000 | 940 |
| 2016-11-01 | 469 | 469 | 465 | 465 | 18,000 | 930 |
| 2016-10-31 | 471 | 475 | 469 | 469 | 50,000 | 938 |
| 2016-10-28 | 473 | 473 | 471 | 471 | 3,000 | 942 |
| 2016-10-27 | 469 | 472 | 469 | 472 | 7,000 | 944 |
| 2016-10-25 | 472 | 475 | 470 | 470 | 30,000 | 940 |
| 2016-10-24 | 473 | 473 | 472 | 472 | 4,000 | 944 |
| 2016-10-21 | 473 | 473 | 471 | 471 | 5,000 | 942 |
| 2016-10-20 | 471 | 471 | 471 | 471 | 3,000 | 942 |
| 2016-10-19 | 471 | 472 | 470 | 472 | 15,000 | 944 |
| 2016-10-18 | 468 | 470 | 468 | 469 | 11,000 | 938 |
| 2016-10-17 | 470 | 471 | 470 | 470 | 3,000 | 940 |
| 2016-10-14 | 470 | 470 | 466 | 470 | 8,000 | 940 |
| 2016-10-13 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 2016-10-12 | 472 | 472 | 471 | 472 | 17,000 | 944 |
| 2016-10-07 | 470 | 470 | 467 | 467 | 4,000 | 934 |
| 2016-10-06 | 472 | 472 | 472 | 472 | 3,000 | 944 |
| 2016-10-05 | 470 | 472 | 470 | 472 | 10,000 | 944 |
| 2016-10-04 | 465 | 470 | 465 | 469 | 24,000 | 938 |
| 2016-10-03 | 466 | 466 | 462 | 464 | 10,000 | 928 |
| 2016-09-30 | 459 | 462 | 458 | 462 | 7,000 | 924 |
| 2016-09-29 | 458 | 460 | 458 | 459 | 9,000 | 918 |
| 2016-09-28 | 467 | 468 | 459 | 460 | 14,000 | 920 |
| 2016-09-27 | 470 | 473 | 465 | 471 | 57,000 | 942 |
| 2016-09-26 | 462 | 465 | 460 | 464 | 53,000 | 928 |
| 2016-09-23 | 459 | 461 | 458 | 461 | 13,000 | 922 |
| 2016-09-21 | 457 | 459 | 456 | 459 | 9,000 | 918 |
| 2016-09-20 | 458 | 463 | 458 | 458 | 14,000 | 916 |
| 2016-09-16 | 460 | 460 | 457 | 457 | 6,000 | 914 |
| 2016-09-15 | 461 | 461 | 457 | 460 | 14,000 | 920 |
| 2016-09-14 | 459 | 467 | 457 | 462 | 31,000 | 924 |
| 2016-09-13 | 455 | 462 | 455 | 462 | 37,000 | 924 |
| 2016-09-12 | 468 | 477 | 455 | 459 | 146,000 | 918 |
| 2016-09-09 | 483 | 483 | 475 | 480 | 80,000 | 960 |
| 2016-09-08 | 473 | 480 | 473 | 480 | 56,000 | 960 |
| 2016-09-07 | 473 | 473 | 470 | 472 | 27,000 | 944 |
| 2016-09-06 | 466 | 473 | 465 | 473 | 64,000 | 946 |
| 2016-09-05 | 461 | 465 | 459 | 465 | 32,000 | 930 |
| 2016-09-02 | 463 | 463 | 463 | 463 | 3,000 | 926 |
| 2016-09-01 | 465 | 466 | 458 | 466 | 74,000 | 932 |
| 2016-08-31 | 463 | 465 | 461 | 465 | 12,000 | 930 |
| 2016-08-30 | 460 | 460 | 460 | 460 | 13,000 | 920 |
| 2016-08-29 | 464 | 467 | 464 | 467 | 11,000 | 934 |
| 2016-08-26 | 463 | 463 | 463 | 463 | 1,000 | 926 |
| 2016-08-25 | 465 | 465 | 462 | 462 | 7,000 | 924 |
| 2016-08-24 | 462 | 463 | 462 | 463 | 2,000 | 926 |
| 2016-08-23 | 463 | 463 | 462 | 462 | 6,000 | 924 |
| 2016-08-22 | 465 | 465 | 463 | 463 | 12,000 | 926 |
| 2016-08-19 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 2016-08-18 | 459 | 463 | 459 | 463 | 15,000 | 926 |
| 2016-08-17 | 458 | 461 | 457 | 461 | 5,000 | 922 |
| 2016-08-16 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2016-08-15 | 457 | 461 | 457 | 461 | 4,000 | 922 |
| 2016-08-12 | 460 | 462 | 453 | 462 | 42,000 | 924 |
| 2016-08-10 | 459 | 459 | 459 | 459 | 4,000 | 918 |
| 2016-08-09 | 460 | 460 | 456 | 456 | 9,000 | 912 |
| 2016-08-08 | 460 | 461 | 460 | 461 | 16,000 | 922 |
| 2016-08-05 | 460 | 460 | 460 | 460 | 6,000 | 920 |
| 2016-08-04 | 455 | 460 | 455 | 460 | 16,000 | 920 |
| 2016-08-03 | 455 | 455 | 452 | 452 | 9,000 | 904 |
| 2016-08-02 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 2016-08-01 | 457 | 461 | 454 | 458 | 31,000 | 916 |
| 2016-07-29 | 454 | 459 | 453 | 459 | 19,000 | 918 |
| 2016-07-28 | 452 | 453 | 450 | 452 | 16,000 | 904 |
| 2016-07-27 | 451 | 452 | 451 | 452 | 21,000 | 904 |
| 2016-07-26 | 452 | 459 | 451 | 459 | 17,000 | 918 |
| 2016-07-25 | 450 | 453 | 450 | 453 | 37,000 | 906 |
| 2016-07-22 | 453 | 456 | 453 | 456 | 2,000 | 912 |
| 2016-07-21 | 454 | 456 | 454 | 456 | 7,000 | 912 |
| 2016-07-20 | 456 | 459 | 453 | 453 | 8,000 | 906 |
| 2016-07-19 | 459 | 459 | 457 | 457 | 10,000 | 914 |
| 2016-07-15 | 457 | 459 | 457 | 459 | 3,000 | 918 |
| 2016-07-14 | 464 | 465 | 457 | 457 | 17,000 | 914 |
| 2016-07-13 | 457 | 465 | 457 | 465 | 21,000 | 930 |
| 2016-07-12 | 455 | 464 | 455 | 464 | 9,000 | 928 |
| 2016-07-11 | 453 | 455 | 453 | 455 | 2,000 | 910 |
| 2016-07-08 | 453 | 455 | 453 | 455 | 11,000 | 910 |
| 2016-07-07 | 454 | 454 | 454 | 454 | 1,000 | 908 |
| 2016-07-06 | 454 | 454 | 454 | 454 | 5,000 | 908 |
| 2016-07-05 | 460 | 465 | 458 | 458 | 19,000 | 916 |
| 2016-07-04 | 455 | 462 | 455 | 462 | 23,000 | 924 |
| 2016-07-01 | 452 | 453 | 448 | 448 | 21,000 | 896 |
| 2016-06-30 | 449 | 449 | 449 | 449 | 5,000 | 898 |
| 2016-06-29 | 447 | 450 | 446 | 446 | 31,000 | 892 |
| 2016-06-27 | 445 | 446 | 442 | 446 | 11,000 | 892 |
| 2016-06-24 | 443 | 445 | 441 | 445 | 22,000 | 890 |
| 2016-06-23 | 442 | 442 | 442 | 442 | 2,000 | 884 |
| 2016-06-22 | 444 | 444 | 442 | 442 | 3,000 | 884 |
| 2016-06-21 | 442 | 444 | 441 | 444 | 5,000 | 888 |
| 2016-06-20 | 441 | 443 | 441 | 442 | 16,000 | 884 |
| 2016-06-17 | 449 | 449 | 440 | 442 | 16,000 | 884 |
| 2016-06-16 | 449 | 453 | 446 | 446 | 10,000 | 892 |
| 2016-06-15 | 446 | 447 | 446 | 447 | 6,000 | 894 |
| 2016-06-14 | 445 | 446 | 442 | 443 | 25,000 | 886 |
| 2016-06-13 | 453 | 453 | 445 | 445 | 8,000 | 890 |
| 2016-06-10 | 454 | 454 | 446 | 448 | 17,000 | 896 |
| 2016-06-09 | 462 | 462 | 454 | 454 | 8,000 | 908 |
| 2016-06-08 | 455 | 465 | 448 | 465 | 39,000 | 930 |
| 2016-06-07 | 455 | 455 | 454 | 455 | 28,000 | 910 |
| 2016-06-06 | 451 | 453 | 450 | 450 | 15,000 | 900 |
| 2016-06-02 | 454 | 454 | 454 | 454 | 5,000 | 908 |
| 2016-06-01 | 454 | 454 | 449 | 449 | 22,000 | 898 |
| 2016-05-31 | 450 | 453 | 450 | 453 | 6,000 | 906 |
| 2016-05-30 | 450 | 450 | 447 | 447 | 5,000 | 894 |
| 2016-05-27 | 448 | 448 | 448 | 448 | 2,000 | 896 |
| 2016-05-26 | 448 | 448 | 448 | 448 | 1,000 | 896 |
| 2016-05-25 | 449 | 450 | 447 | 447 | 11,000 | 894 |
| 2016-05-24 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2016-05-23 | 451 | 451 | 451 | 451 | 2,000 | 902 |
| 2016-05-20 | 453 | 453 | 451 | 451 | 3,000 | 902 |
| 2016-05-19 | 452 | 453 | 450 | 453 | 7,000 | 906 |
| 2016-05-18 | 452 | 452 | 451 | 451 | 2,000 | 902 |
| 2016-05-17 | 452 | 453 | 450 | 453 | 10,000 | 906 |
| 2016-05-16 | 451 | 452 | 451 | 452 | 9,000 | 904 |
| 2016-05-13 | 443 | 447 | 443 | 447 | 4,000 | 894 |
| 2016-05-12 | 445 | 445 | 441 | 441 | 7,000 | 882 |
| 2016-05-11 | 449 | 449 | 440 | 445 | 19,000 | 890 |
| 2016-05-10 | 443 | 444 | 440 | 441 | 9,000 | 882 |
| 2016-05-09 | 451 | 451 | 435 | 435 | 62,000 | 870 |
| 2016-05-06 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2016-05-02 | 445 | 447 | 441 | 447 | 25,000 | 894 |
| 2016-04-28 | 448 | 453 | 446 | 453 | 18,000 | 906 |
| 2016-04-27 | 447 | 448 | 447 | 448 | 18,000 | 896 |
| 2016-04-26 | 451 | 451 | 449 | 449 | 3,000 | 898 |
| 2016-04-25 | 457 | 457 | 446 | 447 | 18,000 | 894 |
| 2016-04-22 | 456 | 456 | 456 | 456 | 3,000 | 912 |
| 2016-04-21 | 451 | 453 | 451 | 453 | 20,000 | 906 |
| 2016-04-20 | 450 | 458 | 450 | 458 | 18,000 | 916 |
| 2016-04-19 | 452 | 453 | 452 | 453 | 10,000 | 906 |
| 2016-04-18 | 456 | 460 | 455 | 460 | 14,000 | 920 |
| 2016-04-15 | 454 | 459 | 454 | 459 | 9,000 | 918 |
| 2016-04-14 | 455 | 456 | 455 | 455 | 5,000 | 910 |
| 2016-04-13 | 455 | 458 | 455 | 455 | 8,000 | 910 |
| 2016-04-12 | 450 | 450 | 448 | 448 | 3,000 | 896 |
| 2016-04-11 | 448 | 448 | 446 | 446 | 2,000 | 892 |
| 2016-04-08 | 443 | 451 | 443 | 449 | 6,000 | 898 |
| 2016-04-07 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2016-04-05 | 442 | 443 | 442 | 443 | 4,000 | 886 |
| 2016-04-04 | 446 | 447 | 446 | 447 | 7,000 | 894 |
| 2016-04-01 | 453 | 453 | 442 | 442 | 28,000 | 884 |
| 2016-03-31 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2016-03-30 | 442 | 447 | 442 | 447 | 3,000 | 894 |
| 2016-03-29 | 454 | 455 | 441 | 443 | 77,000 | 886 |
| 2016-03-28 | 455 | 459 | 455 | 459 | 163,000 | 918 |
| 2016-03-25 | 455 | 459 | 455 | 458 | 13,000 | 916 |
| 2016-03-24 | 457 | 459 | 455 | 459 | 54,000 | 918 |
| 2016-03-23 | 456 | 456 | 450 | 454 | 37,000 | 908 |
| 2016-03-22 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2016-03-18 | 446 | 450 | 446 | 450 | 5,000 | 900 |
| 2016-03-17 | 450 | 455 | 448 | 449 | 23,000 | 898 |
| 2016-03-16 | 457 | 457 | 455 | 455 | 5,000 | 910 |
| 2016-03-15 | 460 | 461 | 459 | 461 | 16,000 | 922 |
| 2016-03-14 | 458 | 460 | 458 | 460 | 9,000 | 920 |
| 2016-03-11 | 455 | 458 | 455 | 458 | 9,000 | 916 |
| 2016-03-10 | 458 | 458 | 455 | 456 | 16,000 | 912 |
| 2016-03-09 | 450 | 453 | 450 | 453 | 35,000 | 906 |
| 2016-03-08 | 446 | 450 | 446 | 449 | 21,000 | 898 |
| 2016-03-07 | 445 | 445 | 443 | 443 | 5,000 | 886 |
| 2016-03-04 | 441 | 445 | 441 | 445 | 43,000 | 890 |
| 2016-03-03 | 440 | 440 | 440 | 440 | 32,000 | 880 |
| 2016-03-02 | 438 | 439 | 437 | 437 | 14,000 | 874 |
| 2016-03-01 | 438 | 439 | 438 | 438 | 19,000 | 876 |
| 2016-02-29 | 438 | 439 | 436 | 436 | 19,000 | 872 |
| 2016-02-26 | 438 | 439 | 435 | 439 | 11,000 | 878 |
| 2016-02-25 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2016-02-24 | 437 | 437 | 434 | 434 | 6,000 | 868 |
| 2016-02-23 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2016-02-22 | 436 | 436 | 435 | 435 | 2,000 | 870 |
| 2016-02-19 | 433 | 434 | 433 | 434 | 9,000 | 868 |
| 2016-02-18 | 434 | 438 | 434 | 438 | 8,000 | 876 |
| 2016-02-17 | 435 | 435 | 435 | 435 | 15,000 | 870 |
| 2016-02-16 | 439 | 439 | 435 | 435 | 26,000 | 870 |
| 2016-02-15 | 438 | 444 | 438 | 439 | 49,000 | 878 |
| 2016-02-12 | 437 | 439 | 436 | 439 | 17,000 | 878 |
| 2016-02-10 | 437 | 439 | 435 | 439 | 21,000 | 878 |
| 2016-02-09 | 436 | 436 | 435 | 435 | 3,000 | 870 |
| 2016-02-08 | 433 | 439 | 433 | 438 | 19,000 | 876 |
| 2016-02-04 | 437 | 437 | 434 | 434 | 12,000 | 868 |
| 2016-02-03 | 434 | 434 | 432 | 432 | 4,000 | 864 |
| 2016-02-02 | 430 | 437 | 430 | 437 | 24,000 | 874 |
| 2016-02-01 | 435 | 435 | 431 | 432 | 15,000 | 864 |
| 2016-01-29 | 429 | 432 | 429 | 430 | 17,000 | 860 |
| 2016-01-28 | 434 | 434 | 429 | 429 | 13,000 | 858 |
| 2016-01-27 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2016-01-26 | 434 | 434 | 429 | 430 | 30,000 | 860 |
| 2016-01-22 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2016-01-21 | 432 | 432 | 430 | 430 | 48,000 | 860 |
| 2016-01-20 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2016-01-19 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2016-01-18 | 433 | 433 | 433 | 433 | 2,000 | 866 |
| 2016-01-15 | 432 | 435 | 432 | 432 | 10,000 | 864 |
| 2016-01-14 | 432 | 437 | 431 | 433 | 28,000 | 866 |
| 2016-01-13 | 435 | 435 | 430 | 432 | 38,000 | 864 |
| 2016-01-08 | 432 | 435 | 432 | 435 | 6,000 | 870 |
| 2016-01-07 | 438 | 438 | 434 | 434 | 27,000 | 868 |
| 2016-01-06 | 436 | 437 | 435 | 437 | 10,000 | 874 |
| 2016-01-05 | 434 | 435 | 434 | 435 | 5,000 | 870 |
| 2016-01-04 | 435 | 435 | 431 | 434 | 38,000 | 868 |
分割・併合履歴 ： [2017-08-29]1株→0.5株 [2005-09-27]1株→3株