9033 広島電鉄(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,035 | 1,039 | 1,028 | 1,039 | 5,600 | 1,039 |
| 2017-12-28 | 1,035 | 1,039 | 1,020 | 1,034 | 7,300 | 1,034 |
| 2017-12-27 | 1,038 | 1,039 | 1,035 | 1,035 | 5,200 | 1,035 |
| 2017-12-26 | 1,038 | 1,038 | 1,029 | 1,038 | 1,300 | 1,038 |
| 2017-12-25 | 1,033 | 1,038 | 1,025 | 1,038 | 11,600 | 1,038 |
| 2017-12-22 | 1,038 | 1,038 | 1,020 | 1,037 | 7,600 | 1,037 |
| 2017-12-21 | 1,038 | 1,038 | 1,038 | 1,038 | 500 | 1,038 |
| 2017-12-20 | 1,040 | 1,040 | 1,038 | 1,038 | 300 | 1,038 |
| 2017-12-19 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2017-12-18 | 1,040 | 1,040 | 1,030 | 1,030 | 5,100 | 1,030 |
| 2017-12-15 | 1,031 | 1,039 | 1,022 | 1,038 | 6,300 | 1,038 |
| 2017-12-14 | 1,035 | 1,035 | 1,033 | 1,033 | 200 | 1,033 |
| 2017-12-13 | 1,039 | 1,039 | 1,038 | 1,038 | 600 | 1,038 |
| 2017-12-12 | 1,054 | 1,055 | 1,040 | 1,040 | 2,200 | 1,040 |
| 2017-12-11 | 1,049 | 1,049 | 1,048 | 1,048 | 300 | 1,048 |
| 2017-12-08 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2017-12-07 | 1,057 | 1,058 | 1,038 | 1,058 | 1,800 | 1,058 |
| 2017-12-06 | 1,048 | 1,050 | 1,048 | 1,050 | 1,100 | 1,050 |
| 2017-12-05 | 1,050 | 1,050 | 1,032 | 1,049 | 4,100 | 1,049 |
| 2017-12-04 | 1,045 | 1,045 | 1,035 | 1,035 | 1,400 | 1,035 |
| 2017-12-01 | 1,050 | 1,052 | 1,029 | 1,048 | 18,300 | 1,048 |
| 2017-11-30 | 1,017 | 1,041 | 1,015 | 1,032 | 16,000 | 1,032 |
| 2017-11-29 | 1,023 | 1,023 | 1,022 | 1,023 | 1,100 | 1,023 |
| 2017-11-28 | 1,034 | 1,040 | 1,021 | 1,021 | 8,600 | 1,021 |
| 2017-11-27 | 1,034 | 1,036 | 1,031 | 1,031 | 1,800 | 1,031 |
| 2017-11-24 | 1,031 | 1,031 | 1,025 | 1,025 | 800 | 1,025 |
| 2017-11-22 | 1,038 | 1,038 | 1,023 | 1,031 | 400 | 1,031 |
| 2017-11-21 | 1,025 | 1,038 | 1,021 | 1,038 | 1,700 | 1,038 |
| 2017-11-17 | 1,025 | 1,040 | 1,020 | 1,040 | 4,000 | 1,040 |
| 2017-11-16 | 1,032 | 1,032 | 1,024 | 1,024 | 700 | 1,024 |
| 2017-11-15 | 1,025 | 1,025 | 1,020 | 1,020 | 4,500 | 1,020 |
| 2017-11-13 | 1,044 | 1,044 | 1,040 | 1,040 | 1,700 | 1,040 |
| 2017-11-10 | 1,043 | 1,046 | 1,040 | 1,045 | 900 | 1,045 |
| 2017-11-09 | 1,048 | 1,049 | 1,043 | 1,043 | 2,000 | 1,043 |
| 2017-11-08 | 1,035 | 1,036 | 1,035 | 1,036 | 600 | 1,036 |
| 2017-11-07 | 1,025 | 1,050 | 1,025 | 1,031 | 1,800 | 1,031 |
| 2017-11-06 | 1,049 | 1,052 | 1,020 | 1,020 | 16,500 | 1,020 |
| 2017-11-02 | 1,041 | 1,050 | 1,041 | 1,041 | 700 | 1,041 |
| 2017-11-01 | 1,048 | 1,050 | 1,040 | 1,046 | 5,600 | 1,046 |
| 2017-10-31 | 1,045 | 1,046 | 1,035 | 1,046 | 1,300 | 1,046 |
| 2017-10-30 | 1,040 | 1,048 | 1,020 | 1,047 | 15,700 | 1,047 |
| 2017-10-27 | 1,034 | 1,039 | 1,034 | 1,035 | 1,700 | 1,035 |
| 2017-10-26 | 1,015 | 1,034 | 1,015 | 1,022 | 7,700 | 1,022 |
| 2017-10-25 | 1,041 | 1,046 | 1,030 | 1,036 | 13,100 | 1,036 |
| 2017-10-24 | 1,045 | 1,049 | 1,041 | 1,041 | 1,800 | 1,041 |
| 2017-10-23 | 1,035 | 1,045 | 1,030 | 1,036 | 15,500 | 1,036 |
| 2017-10-20 | 1,037 | 1,045 | 1,036 | 1,037 | 10,900 | 1,037 |
| 2017-10-19 | 1,057 | 1,057 | 1,057 | 1,057 | 1,500 | 1,057 |
| 2017-10-18 | 1,054 | 1,057 | 1,050 | 1,057 | 6,400 | 1,057 |
| 2017-10-17 | 1,072 | 1,072 | 1,042 | 1,043 | 6,200 | 1,043 |
| 2017-10-16 | 1,080 | 1,080 | 1,056 | 1,072 | 4,900 | 1,072 |
| 2017-10-13 | 1,068 | 1,070 | 1,055 | 1,070 | 9,600 | 1,070 |
| 2017-10-12 | 1,070 | 1,070 | 1,061 | 1,070 | 3,900 | 1,070 |
| 2017-10-11 | 1,060 | 1,070 | 1,060 | 1,069 | 1,700 | 1,069 |
| 2017-10-10 | 1,047 | 1,060 | 1,047 | 1,056 | 9,300 | 1,056 |
| 2017-10-06 | 1,098 | 1,098 | 1,047 | 1,047 | 16,900 | 1,047 |
| 2017-10-05 | 1,110 | 1,111 | 1,110 | 1,110 | 10,000 | 1,110 |
| 2017-10-04 | 1,123 | 1,123 | 1,115 | 1,116 | 2,100 | 1,116 |
| 2017-10-03 | 1,100 | 1,125 | 1,100 | 1,125 | 1,400 | 1,125 |
| 2017-10-02 | 1,142 | 1,142 | 1,090 | 1,103 | 13,700 | 1,103 |
| 2017-09-29 | 1,100 | 1,112 | 1,100 | 1,112 | 1,200 | 1,112 |
| 2017-09-28 | 1,103 | 1,104 | 1,094 | 1,096 | 4,800 | 1,096 |
| 2017-09-27 | 1,133 | 1,140 | 1,088 | 1,102 | 11,200 | 1,102 |
| 2017-09-26 | 1,093 | 1,145 | 1,093 | 1,145 | 31,800 | 1,145 |
| 2017-09-25 | 1,107 | 1,122 | 1,105 | 1,119 | 4,300 | 1,119 |
| 2017-09-22 | 1,091 | 1,110 | 1,087 | 1,110 | 14,800 | 1,110 |
| 2017-09-21 | 1,091 | 1,109 | 1,091 | 1,091 | 4,700 | 1,091 |
| 2017-09-20 | 1,082 | 1,091 | 1,069 | 1,091 | 3,700 | 1,091 |
| 2017-09-19 | 1,071 | 1,072 | 1,065 | 1,066 | 10,100 | 1,066 |
| 2017-09-15 | 1,049 | 1,100 | 1,049 | 1,086 | 9,700 | 1,086 |
| 2017-09-14 | 1,044 | 1,080 | 1,044 | 1,053 | 9,100 | 1,053 |
| 2017-09-13 | 1,046 | 1,046 | 1,028 | 1,035 | 11,700 | 1,035 |
| 2017-09-12 | 1,040 | 1,050 | 1,040 | 1,050 | 13,700 | 1,050 |
| 2017-09-11 | 1,050 | 1,055 | 1,020 | 1,041 | 6,200 | 1,041 |
| 2017-09-08 | 1,103 | 1,103 | 1,021 | 1,042 | 25,200 | 1,042 |
| 2017-09-07 | 1,103 | 1,119 | 1,103 | 1,105 | 3,700 | 1,105 |
| 2017-09-06 | 1,114 | 1,114 | 1,103 | 1,105 | 1,800 | 1,105 |
| 2017-09-05 | 1,125 | 1,125 | 1,120 | 1,120 | 4,600 | 1,120 |
| 2017-09-04 | 1,123 | 1,123 | 1,117 | 1,123 | 1,100 | 1,123 |
| 2017-09-01 | 1,122 | 1,124 | 1,122 | 1,123 | 5,100 | 1,123 |
| 2017-08-31 | 1,101 | 1,115 | 1,100 | 1,115 | 3,100 | 1,115 |
| 2017-08-30 | 1,112 | 1,128 | 1,099 | 1,101 | 6,900 | 1,101 |
| 2017-08-29 | 1,098 | 1,129 | 1,097 | 1,129 | 3,800 | 1,129 |
| 2017-08-28 | 551 | 555 | 550 | 554 | 19,000 | 1,108 |
| 2017-08-25 | 565 | 565 | 550 | 552 | 29,000 | 1,104 |
| 2017-08-24 | 559 | 567 | 559 | 565 | 15,000 | 1,130 |
| 2017-08-23 | 562 | 562 | 549 | 549 | 28,000 | 1,098 |
| 2017-08-22 | 561 | 562 | 561 | 561 | 12,000 | 1,122 |
| 2017-08-21 | 561 | 581 | 561 | 561 | 46,000 | 1,122 |
| 2017-08-18 | 549 | 555 | 548 | 555 | 6,000 | 1,110 |
| 2017-08-17 | 548 | 554 | 548 | 549 | 26,000 | 1,098 |
| 2017-08-16 | 541 | 549 | 538 | 538 | 24,000 | 1,076 |
| 2017-08-15 | 538 | 544 | 538 | 544 | 12,000 | 1,088 |
| 2017-08-14 | 531 | 537 | 531 | 537 | 7,000 | 1,074 |
| 2017-08-10 | 527 | 530 | 525 | 530 | 15,000 | 1,060 |
| 2017-08-09 | 527 | 527 | 520 | 524 | 22,000 | 1,048 |
| 2017-08-08 | 521 | 529 | 521 | 529 | 18,000 | 1,058 |
| 2017-08-04 | 522 | 530 | 522 | 528 | 6,000 | 1,056 |
| 2017-08-03 | 524 | 524 | 523 | 523 | 3,000 | 1,046 |
| 2017-08-02 | 521 | 523 | 520 | 523 | 14,000 | 1,046 |
| 2017-08-01 | 536 | 536 | 520 | 520 | 36,000 | 1,040 |
| 2017-07-31 | 520 | 522 | 518 | 520 | 11,000 | 1,040 |
| 2017-07-28 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2017-07-27 | 515 | 530 | 515 | 521 | 19,000 | 1,042 |
| 2017-07-26 | 512 | 513 | 512 | 513 | 10,000 | 1,026 |
| 2017-07-25 | 504 | 512 | 504 | 512 | 38,000 | 1,024 |
| 2017-07-24 | 500 | 504 | 500 | 503 | 14,000 | 1,006 |
| 2017-07-21 | 498 | 499 | 498 | 499 | 8,000 | 998 |
| 2017-07-20 | 497 | 500 | 497 | 500 | 9,000 | 1,000 |
| 2017-07-18 | 497 | 497 | 495 | 495 | 8,000 | 990 |
| 2017-07-14 | 499 | 499 | 499 | 499 | 8,000 | 998 |
| 2017-07-12 | 497 | 499 | 497 | 499 | 5,000 | 998 |
| 2017-07-11 | 498 | 500 | 495 | 495 | 15,000 | 990 |
| 2017-07-10 | 495 | 496 | 495 | 496 | 3,000 | 992 |
| 2017-07-07 | 496 | 496 | 492 | 495 | 8,000 | 990 |
| 2017-07-06 | 496 | 496 | 496 | 496 | 1,000 | 992 |
| 2017-07-05 | 494 | 494 | 492 | 492 | 3,000 | 984 |
| 2017-07-04 | 499 | 499 | 493 | 496 | 17,000 | 992 |
| 2017-07-03 | 496 | 499 | 496 | 499 | 13,000 | 998 |
| 2017-06-30 | 493 | 493 | 493 | 493 | 14,000 | 986 |
| 2017-06-29 | 493 | 498 | 493 | 493 | 28,000 | 986 |
| 2017-06-28 | 496 | 496 | 495 | 496 | 8,000 | 992 |
| 2017-06-27 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2017-06-22 | 494 | 497 | 492 | 492 | 16,000 | 984 |
| 2017-06-21 | 496 | 496 | 496 | 496 | 3,000 | 992 |
| 2017-06-20 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2017-06-19 | 493 | 493 | 493 | 493 | 2,000 | 986 |
| 2017-06-16 | 498 | 498 | 493 | 493 | 14,000 | 986 |
| 2017-06-15 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2017-06-14 | 498 | 498 | 498 | 498 | 2,000 | 996 |
| 2017-06-13 | 495 | 497 | 495 | 495 | 17,000 | 990 |
| 2017-06-12 | 495 | 497 | 495 | 497 | 4,000 | 994 |
| 2017-06-09 | 497 | 497 | 494 | 494 | 3,000 | 988 |
| 2017-06-08 | 495 | 498 | 495 | 498 | 14,000 | 996 |
| 2017-06-07 | 495 | 495 | 495 | 495 | 11,000 | 990 |
| 2017-06-06 | 489 | 489 | 488 | 488 | 3,000 | 976 |
| 2017-06-05 | 492 | 492 | 492 | 492 | 1,000 | 984 |
| 2017-06-02 | 490 | 493 | 489 | 492 | 11,000 | 984 |
| 2017-06-01 | 493 | 493 | 490 | 492 | 13,000 | 984 |
| 2017-05-31 | 493 | 493 | 491 | 493 | 5,000 | 986 |
| 2017-05-30 | 485 | 490 | 485 | 490 | 10,000 | 980 |
| 2017-05-29 | 483 | 484 | 476 | 484 | 18,000 | 968 |
| 2017-05-26 | 483 | 483 | 483 | 483 | 5,000 | 966 |
| 2017-05-25 | 482 | 483 | 480 | 480 | 14,000 | 960 |
| 2017-05-24 | 481 | 481 | 481 | 481 | 3,000 | 962 |
| 2017-05-23 | 480 | 481 | 480 | 481 | 6,000 | 962 |
| 2017-05-22 | 478 | 480 | 476 | 476 | 5,000 | 952 |
| 2017-05-18 | 478 | 478 | 478 | 478 | 7,000 | 956 |
| 2017-05-17 | 475 | 481 | 475 | 476 | 17,000 | 952 |
| 2017-05-16 | 478 | 478 | 473 | 473 | 20,000 | 946 |
| 2017-05-15 | 475 | 475 | 475 | 475 | 3,000 | 950 |
| 2017-05-12 | 474 | 474 | 472 | 474 | 8,000 | 948 |
| 2017-05-11 | 473 | 473 | 471 | 471 | 3,000 | 942 |
| 2017-05-10 | 472 | 472 | 471 | 471 | 3,000 | 942 |
| 2017-05-09 | 474 | 475 | 468 | 471 | 43,000 | 942 |
| 2017-05-08 | 474 | 474 | 474 | 474 | 12,000 | 948 |
| 2017-05-02 | 474 | 477 | 474 | 477 | 15,000 | 954 |
| 2017-05-01 | 479 | 479 | 475 | 476 | 18,000 | 952 |
| 2017-04-28 | 478 | 479 | 478 | 479 | 7,000 | 958 |
| 2017-04-27 | 478 | 479 | 478 | 479 | 4,000 | 958 |
| 2017-04-26 | 479 | 479 | 478 | 478 | 3,000 | 956 |
| 2017-04-25 | 475 | 475 | 475 | 475 | 4,000 | 950 |
| 2017-04-24 | 471 | 474 | 471 | 474 | 4,000 | 948 |
| 2017-04-21 | 474 | 474 | 474 | 474 | 4,000 | 948 |
| 2017-04-20 | 470 | 470 | 470 | 470 | 6,000 | 940 |
| 2017-04-19 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2017-04-17 | 470 | 470 | 470 | 470 | 22,000 | 940 |
| 2017-04-14 | 475 | 475 | 471 | 471 | 7,000 | 942 |
| 2017-04-13 | 468 | 470 | 468 | 470 | 6,000 | 940 |
| 2017-04-12 | 470 | 471 | 470 | 470 | 29,000 | 940 |
| 2017-04-11 | 481 | 481 | 475 | 475 | 6,000 | 950 |
| 2017-04-10 | 474 | 487 | 471 | 487 | 16,000 | 974 |
| 2017-04-07 | 471 | 474 | 470 | 474 | 31,000 | 948 |
| 2017-04-06 | 476 | 476 | 476 | 476 | 5,000 | 952 |
| 2017-04-05 | 475 | 475 | 473 | 473 | 13,000 | 946 |
| 2017-04-04 | 474 | 475 | 473 | 473 | 19,000 | 946 |
| 2017-04-03 | 486 | 486 | 476 | 476 | 23,000 | 952 |
| 2017-03-31 | 483 | 486 | 483 | 486 | 6,000 | 972 |
| 2017-03-30 | 482 | 483 | 480 | 483 | 17,000 | 966 |
| 2017-03-29 | 495 | 495 | 483 | 483 | 13,000 | 966 |
| 2017-03-28 | 498 | 505 | 495 | 499 | 41,000 | 998 |
| 2017-03-27 | 491 | 500 | 490 | 500 | 35,000 | 1,000 |
| 2017-03-24 | 486 | 490 | 486 | 490 | 37,000 | 980 |
| 2017-03-23 | 489 | 489 | 486 | 486 | 10,000 | 972 |
| 2017-03-22 | 486 | 486 | 482 | 486 | 25,000 | 972 |
| 2017-03-21 | 486 | 487 | 486 | 487 | 22,000 | 974 |
| 2017-03-17 | 487 | 487 | 487 | 487 | 5,000 | 974 |
| 2017-03-15 | 482 | 487 | 482 | 484 | 12,000 | 968 |
| 2017-03-14 | 487 | 487 | 483 | 483 | 13,000 | 966 |
| 2017-03-13 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2017-03-10 | 481 | 485 | 481 | 484 | 36,000 | 968 |
| 2017-03-09 | 480 | 485 | 474 | 478 | 71,000 | 956 |
| 2017-03-08 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2017-03-07 | 478 | 480 | 478 | 479 | 18,000 | 958 |
| 2017-03-06 | 475 | 478 | 475 | 478 | 4,000 | 956 |
| 2017-03-03 | 479 | 479 | 476 | 476 | 4,000 | 952 |
| 2017-03-02 | 476 | 476 | 476 | 476 | 2,000 | 952 |
| 2017-03-01 | 474 | 479 | 474 | 479 | 22,000 | 958 |
| 2017-02-28 | 475 | 476 | 475 | 476 | 7,000 | 952 |
| 2017-02-27 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2017-02-23 | 477 | 477 | 473 | 473 | 15,000 | 946 |
| 2017-02-22 | 478 | 478 | 475 | 475 | 13,000 | 950 |
| 2017-02-20 | 477 | 477 | 477 | 477 | 5,000 | 954 |
| 2017-02-17 | 476 | 476 | 474 | 475 | 26,000 | 950 |
| 2017-02-16 | 477 | 479 | 474 | 474 | 42,000 | 948 |
| 2017-02-15 | 475 | 477 | 474 | 477 | 11,000 | 954 |
| 2017-02-14 | 473 | 475 | 472 | 473 | 15,000 | 946 |
| 2017-02-13 | 472 | 472 | 472 | 472 | 7,000 | 944 |
| 2017-02-10 | 471 | 471 | 469 | 471 | 5,000 | 942 |
| 2017-02-09 | 469 | 470 | 469 | 470 | 15,000 | 940 |
| 2017-02-08 | 469 | 470 | 469 | 470 | 9,000 | 940 |
| 2017-02-07 | 469 | 472 | 469 | 470 | 5,000 | 940 |
| 2017-02-06 | 471 | 471 | 468 | 471 | 6,000 | 942 |
| 2017-02-01 | 471 | 471 | 469 | 469 | 13,000 | 938 |
| 2017-01-31 | 470 | 470 | 468 | 469 | 17,000 | 938 |
| 2017-01-30 | 473 | 473 | 470 | 470 | 9,000 | 940 |
| 2017-01-27 | 472 | 472 | 472 | 472 | 4,000 | 944 |
| 2017-01-26 | 468 | 470 | 468 | 470 | 11,000 | 940 |
| 2017-01-25 | 465 | 468 | 465 | 468 | 18,000 | 936 |
| 2017-01-24 | 470 | 470 | 467 | 469 | 19,000 | 938 |
| 2017-01-23 | 469 | 469 | 465 | 465 | 28,000 | 930 |
| 2017-01-20 | 470 | 470 | 469 | 469 | 3,000 | 938 |
| 2017-01-19 | 471 | 471 | 470 | 471 | 23,000 | 942 |
| 2017-01-18 | 468 | 471 | 468 | 471 | 3,000 | 942 |
| 2017-01-17 | 469 | 469 | 469 | 469 | 11,000 | 938 |
| 2017-01-13 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 2017-01-12 | 469 | 473 | 469 | 472 | 13,000 | 944 |
| 2017-01-11 | 472 | 472 | 472 | 472 | 5,000 | 944 |
| 2017-01-10 | 472 | 472 | 467 | 468 | 16,000 | 936 |
| 2017-01-06 | 472 | 474 | 470 | 470 | 13,000 | 940 |
| 2017-01-05 | 467 | 472 | 467 | 472 | 13,000 | 944 |
| 2017-01-04 | 476 | 476 | 468 | 468 | 42,000 | 936 |
分割・併合履歴 ： [2017-08-29]1株→0.5株 [2005-09-27]1株→3株