9033 広島電鉄(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,114	1,124	1,114	1,120	5,100	1,120
2018-12-27	1,113	1,113	1,111	1,113	1,100	1,113
2018-12-26	1,085	1,107	1,085	1,092	800	1,092
2018-12-25	1,052	1,099	1,047	1,097	14,100	1,097
2018-12-21	1,101	1,101	1,085	1,088	11,600	1,088
2018-12-20	1,100	1,109	1,100	1,100	3,300	1,100
2018-12-19	1,110	1,110	1,109	1,109	1,100	1,109
2018-12-18	1,099	1,105	1,099	1,105	1,900	1,105
2018-12-17	1,104	1,116	1,099	1,099	11,000	1,099
2018-12-14	1,107	1,107	1,104	1,104	700	1,104
2018-12-13	-	-	-	1,107	-	1,107
2018-12-12	1,104	1,107	1,103	1,107	500	1,107
2018-12-11	1,103	1,105	1,100	1,105	3,800	1,105
2018-12-10	1,111	1,115	1,107	1,107	5,000	1,107
2018-12-07	1,110	1,110	1,110	1,110	400	1,110
2018-12-06	1,105	1,110	1,105	1,110	500	1,110
2018-12-05	1,108	1,110	1,108	1,110	400	1,110
2018-12-04	1,110	1,114	1,110	1,110	900	1,110
2018-12-03	1,109	1,115	1,105	1,115	3,600	1,115
2018-11-30	1,105	1,113	1,105	1,113	1,700	1,113
2018-11-29	1,110	1,114	1,095	1,103	6,900	1,103
2018-11-28	1,105	1,108	1,098	1,108	10,700	1,108
2018-11-27	1,116	1,116	1,100	1,103	11,400	1,103
2018-11-26	1,115	1,116	1,115	1,116	2,800	1,116
2018-11-22	1,116	1,116	1,102	1,106	3,100	1,106
2018-11-21	1,105	1,116	1,105	1,116	1,200	1,116
2018-11-20	1,116	1,116	1,110	1,116	1,000	1,116
2018-11-19	1,116	1,116	1,103	1,106	1,900	1,106
2018-11-16	1,112	1,117	1,101	1,116	6,400	1,116
2018-11-15	1,117	1,117	1,109	1,115	1,200	1,115
2018-11-14	-	-	-	1,111	-	1,111
2018-11-13	1,110	1,111	1,108	1,111	600	1,111
2018-11-12	1,111	1,112	1,110	1,112	1,700	1,112
2018-11-09	1,111	1,111	1,111	1,111	200	1,111
2018-11-08	1,110	1,125	1,110	1,111	7,100	1,111
2018-11-07	1,108	1,115	1,108	1,115	1,000	1,115
2018-11-06	1,115	1,120	1,108	1,119	2,100	1,119
2018-11-05	1,105	1,115	1,101	1,107	11,300	1,107
2018-11-02	1,107	1,114	1,107	1,114	2,300	1,114
2018-11-01	1,124	1,124	1,100	1,105	10,200	1,105
2018-10-31	1,113	1,128	1,113	1,115	1,400	1,115
2018-10-30	1,105	1,113	1,105	1,113	1,300	1,113
2018-10-29	1,107	1,108	1,101	1,105	3,800	1,105
2018-10-26	1,103	1,106	1,100	1,100	4,500	1,100
2018-10-25	1,102	1,103	1,100	1,100	7,000	1,100
2018-10-24	1,108	1,110	1,103	1,103	2,800	1,103
2018-10-23	1,106	1,159	1,105	1,105	10,400	1,105
2018-10-22	1,109	1,110	1,104	1,104	4,600	1,104
2018-10-19	1,125	1,125	1,105	1,105	8,800	1,105
2018-10-18	1,109	1,113	1,109	1,109	1,300	1,109
2018-10-17	1,115	1,115	1,105	1,108	9,200	1,108
2018-10-16	1,113	1,115	1,110	1,113	4,100	1,113
2018-10-15	1,125	1,125	1,122	1,124	1,600	1,124
2018-10-12	1,112	1,125	1,110	1,125	8,200	1,125
2018-10-11	1,124	1,124	1,111	1,114	2,700	1,114
2018-10-10	1,120	1,125	1,110	1,125	8,600	1,125
2018-10-09	1,120	1,120	1,118	1,120	900	1,120
2018-10-05	1,110	1,123	1,110	1,115	3,800	1,115
2018-10-04	1,119	1,119	1,100	1,109	16,100	1,109
2018-10-03	1,133	1,138	1,133	1,138	300	1,138
2018-10-02	1,128	1,140	1,126	1,126	1,300	1,126
2018-10-01	1,142	1,142	1,140	1,140	3,400	1,140
2018-09-28	1,135	1,136	1,130	1,134	2,600	1,134
2018-09-27	1,131	1,137	1,125	1,131	4,000	1,131
2018-09-26	1,120	1,127	1,112	1,121	9,500	1,121
2018-09-25	1,123	1,170	1,122	1,129	24,400	1,129
2018-09-21	1,145	1,147	1,123	1,147	2,100	1,147
2018-09-20	1,146	1,157	1,144	1,145	7,100	1,145
2018-09-19	1,149	1,158	1,140	1,150	4,400	1,150
2018-09-18	1,139	1,158	1,100	1,149	11,800	1,149
2018-09-14	1,147	1,147	1,130	1,139	700	1,139
2018-09-13	1,148	1,148	1,139	1,139	3,600	1,139
2018-09-12	1,140	1,141	1,127	1,127	2,600	1,127
2018-09-11	1,132	1,146	1,130	1,146	5,900	1,146
2018-09-10	1,142	1,152	1,137	1,137	5,500	1,137
2018-09-07	1,151	1,179	1,150	1,150	3,700	1,150
2018-09-06	1,145	1,145	1,140	1,141	1,900	1,141
2018-09-05	1,151	1,152	1,151	1,152	700	1,152
2018-09-04	1,155	1,156	1,150	1,154	6,600	1,154
2018-09-03	1,163	1,164	1,151	1,155	6,800	1,155
2018-08-31	1,150	1,159	1,150	1,158	1,500	1,158
2018-08-30	1,150	1,150	1,145	1,145	500	1,145
2018-08-29	1,141	1,144	1,140	1,140	2,300	1,140
2018-08-28	1,160	1,160	1,139	1,139	600	1,139
2018-08-27	1,142	1,143	1,128	1,143	1,500	1,143
2018-08-24	1,123	1,133	1,121	1,126	9,700	1,126
2018-08-23	1,164	1,182	1,150	1,153	4,200	1,153
2018-08-22	1,145	1,169	1,145	1,169	1,600	1,169
2018-08-21	1,163	1,163	1,145	1,145	6,400	1,145
2018-08-20	1,180	1,180	1,163	1,163	6,600	1,163
2018-08-17	1,160	1,163	1,160	1,163	600	1,163
2018-08-16	1,149	1,161	1,149	1,160	1,200	1,160
2018-08-15	1,130	1,149	1,130	1,149	400	1,149
2018-08-14	1,133	1,133	1,133	1,133	200	1,133
2018-08-13	1,117	1,139	1,117	1,139	2,700	1,139
2018-08-10	1,140	1,161	1,130	1,147	8,700	1,147
2018-08-09	1,159	1,159	1,100	1,125	6,600	1,125
2018-08-08	1,150	1,150	1,150	1,150	1,100	1,150
2018-08-07	1,150	1,150	1,150	1,150	200	1,150
2018-08-06	1,140	1,140	1,140	1,140	1,600	1,140
2018-08-03	1,149	1,170	1,149	1,164	2,300	1,164
2018-08-02	1,148	1,148	1,138	1,138	200	1,138
2018-08-01	1,182	1,182	1,138	1,147	14,500	1,147
2018-07-31	1,166	1,168	1,161	1,168	3,100	1,168
2018-07-30	1,140	1,160	1,140	1,153	8,300	1,153
2018-07-27	1,130	1,131	1,130	1,131	600	1,131
2018-07-26	1,120	1,130	1,120	1,130	700	1,130
2018-07-25	1,118	1,120	1,117	1,120	1,400	1,120
2018-07-24	1,119	1,119	1,100	1,117	3,200	1,117
2018-07-23	1,118	1,118	1,113	1,113	1,400	1,113
2018-07-20	1,118	1,118	1,110	1,110	1,700	1,110
2018-07-19	1,115	1,118	1,112	1,118	700	1,118
2018-07-18	1,110	1,110	1,110	1,110	300	1,110
2018-07-17	1,111	1,111	1,110	1,110	5,800	1,110
2018-07-13	1,110	1,111	1,077	1,077	6,600	1,077
2018-07-12	1,110	1,110	1,110	1,110	6,000	1,110
2018-07-11	1,127	1,131	1,118	1,118	7,700	1,118
2018-07-10	1,103	1,111	1,103	1,111	1,600	1,111
2018-07-09	1,126	1,127	1,126	1,127	700	1,127
2018-07-06	1,103	1,110	1,103	1,110	1,400	1,110
2018-07-05	1,102	1,102	1,100	1,100	2,100	1,100
2018-07-04	1,102	1,102	1,102	1,102	100	1,102
2018-07-03	1,102	1,108	1,100	1,102	15,300	1,102
2018-07-02	1,149	1,149	1,116	1,116	6,000	1,116
2018-06-29	1,121	1,130	1,117	1,127	2,800	1,127
2018-06-28	1,120	1,120	1,115	1,117	2,200	1,117
2018-06-27	1,106	1,120	1,106	1,115	3,700	1,115
2018-06-26	1,105	1,105	1,103	1,103	400	1,103
2018-06-25	1,102	1,109	1,102	1,109	400	1,109
2018-06-22	-	-	-	1,102	-	1,102
2018-06-21	1,102	1,113	1,100	1,102	2,300	1,102
2018-06-20	1,102	1,104	1,100	1,101	2,800	1,101
2018-06-19	1,102	1,102	1,102	1,102	3,500	1,102
2018-06-18	1,100	1,105	1,100	1,105	3,900	1,105
2018-06-15	1,100	1,118	1,100	1,100	7,900	1,100
2018-06-14	1,101	1,102	1,101	1,101	4,000	1,101
2018-06-13	-	-	-	1,110	-	1,110
2018-06-12	1,110	1,110	1,110	1,110	1,200	1,110
2018-06-11	1,100	1,101	1,100	1,101	1,700	1,101
2018-06-08	1,102	1,102	1,100	1,100	1,300	1,100
2018-06-07	1,118	1,118	1,100	1,102	7,000	1,102
2018-06-06	1,129	1,132	1,100	1,108	8,700	1,108
2018-06-05	1,120	1,126	1,120	1,126	2,300	1,126
2018-06-04	1,114	1,122	1,114	1,117	1,800	1,117
2018-06-01	1,118	1,120	1,118	1,119	6,000	1,119
2018-05-31	1,110	1,119	1,110	1,116	1,500	1,116
2018-05-30	1,100	1,100	1,100	1,100	600	1,100
2018-05-29	1,100	1,100	1,096	1,100	8,300	1,100
2018-05-28	1,111	1,111	1,109	1,109	1,600	1,109
2018-05-25	-	-	-	1,111	-	1,111
2018-05-24	1,111	1,120	1,111	1,111	2,600	1,111
2018-05-23	1,124	1,124	1,112	1,112	3,700	1,112
2018-05-22	1,124	1,125	1,123	1,123	2,900	1,123
2018-05-21	1,133	1,133	1,124	1,124	2,200	1,124
2018-05-18	1,131	1,131	1,131	1,131	1,000	1,131
2018-05-17	1,145	1,145	1,145	1,145	100	1,145
2018-05-16	1,147	1,147	1,138	1,147	300	1,147
2018-05-15	1,124	1,148	1,122	1,148	1,000	1,148
2018-05-14	1,130	1,149	1,116	1,149	8,900	1,149
2018-05-11	1,144	1,144	1,144	1,144	1,300	1,144
2018-05-10	1,126	1,126	1,126	1,126	1,200	1,126
2018-05-09	1,143	1,143	1,143	1,143	100	1,143
2018-05-08	1,150	1,150	1,149	1,149	300	1,149
2018-05-07	1,151	1,151	1,133	1,140	2,200	1,140
2018-05-02	1,150	1,162	1,150	1,150	1,600	1,150
2018-05-01	1,164	1,164	1,118	1,139	9,700	1,139
2018-04-27	1,139	1,159	1,139	1,159	2,600	1,159
2018-04-26	1,126	1,130	1,126	1,130	1,200	1,130
2018-04-25	1,110	1,150	1,110	1,132	7,600	1,132
2018-04-24	1,101	1,108	1,100	1,101	8,900	1,101
2018-04-23	1,106	1,121	1,106	1,121	1,800	1,121
2018-04-20	1,115	1,119	1,115	1,118	1,800	1,118
2018-04-19	1,128	1,128	1,110	1,110	200	1,110
2018-04-18	1,109	1,109	1,109	1,109	500	1,109
2018-04-17	1,144	1,144	1,107	1,107	3,600	1,107
2018-04-16	1,110	1,147	1,110	1,147	3,200	1,147
2018-04-13	1,103	1,113	1,103	1,112	300	1,112
2018-04-12	1,110	1,110	1,103	1,103	200	1,103
2018-04-11	1,100	1,122	1,100	1,120	6,700	1,120
2018-04-10	1,110	1,111	1,110	1,111	400	1,111
2018-04-09	1,097	1,102	1,095	1,102	2,500	1,102
2018-04-06	1,097	1,100	1,094	1,100	800	1,100
2018-04-05	1,083	1,101	1,083	1,092	2,200	1,092
2018-04-04	1,101	1,101	1,080	1,082	1,500	1,082
2018-04-03	1,109	1,114	1,100	1,100	6,800	1,100
2018-03-30	1,115	1,130	1,071	1,130	12,500	1,130
2018-03-29	1,125	1,129	1,119	1,119	3,800	1,119
2018-03-28	1,140	1,140	1,106	1,115	3,800	1,115
2018-03-27	1,142	1,166	1,142	1,152	11,800	1,152
2018-03-26	1,151	1,151	1,141	1,150	4,100	1,150
2018-03-23	1,150	1,159	1,147	1,155	1,900	1,155
2018-03-22	1,156	1,167	1,155	1,155	1,400	1,155
2018-03-20	1,180	1,180	1,151	1,160	10,900	1,160
2018-03-19	1,199	1,199	1,190	1,190	7,500	1,190
2018-03-16	1,199	1,200	1,190	1,198	12,300	1,198
2018-03-15	1,167	1,188	1,160	1,177	5,500	1,177
2018-03-14	1,190	1,190	1,135	1,167	16,100	1,167
2018-03-13	1,173	1,191	1,118	1,179	13,900	1,179
2018-03-12	1,189	1,189	1,177	1,187	9,300	1,187
2018-03-09	1,176	1,190	1,176	1,180	3,000	1,180
2018-03-08	1,173	1,185	1,173	1,176	900	1,176
2018-03-07	1,169	1,190	1,162	1,181	5,000	1,181
2018-03-06	1,138	1,169	1,138	1,168	5,700	1,168
2018-03-05	1,122	1,180	1,110	1,168	7,700	1,168
2018-03-02	1,149	1,179	1,120	1,120	3,500	1,120
2018-03-01	1,195	1,195	1,150	1,150	5,100	1,150
2018-02-28	1,152	1,173	1,152	1,165	2,200	1,165
2018-02-27	1,140	1,200	1,122	1,152	17,200	1,152
2018-02-26	1,113	1,138	1,113	1,138	9,600	1,138
2018-02-23	1,102	1,113	1,089	1,112	22,600	1,112
2018-02-22	1,100	1,100	1,100	1,100	1,500	1,100
2018-02-21	1,101	1,102	1,100	1,102	1,700	1,102
2018-02-20	1,088	1,100	1,088	1,090	3,500	1,090
2018-02-19	1,100	1,100	1,078	1,092	8,900	1,092
2018-02-16	1,100	1,100	1,100	1,100	3,200	1,100
2018-02-15	1,101	1,109	1,100	1,100	1,500	1,100
2018-02-14	1,081	1,101	1,081	1,101	4,500	1,101
2018-02-13	1,078	1,097	1,078	1,081	1,700	1,081
2018-02-09	1,083	1,113	1,062	1,089	16,900	1,089
2018-02-08	1,080	1,086	1,080	1,086	1,500	1,086
2018-02-07	1,061	1,085	1,061	1,070	3,000	1,070
2018-02-06	1,084	1,084	1,057	1,057	11,100	1,057
2018-02-05	1,085	1,095	1,084	1,095	1,000	1,095
2018-02-02	1,096	1,099	1,095	1,099	1,700	1,099
2018-02-01	1,085	1,105	1,079	1,103	10,400	1,103
2018-01-31	1,075	1,090	1,075	1,090	2,000	1,090
2018-01-30	1,067	1,085	1,066	1,085	1,100	1,085
2018-01-29	1,089	1,090	1,063	1,063	6,800	1,063
2018-01-26	1,089	1,089	1,081	1,081	1,100	1,081
2018-01-25	1,076	1,090	1,076	1,089	2,700	1,089
2018-01-24	1,076	1,076	1,076	1,076	400	1,076
2018-01-23	1,063	1,076	1,063	1,076	8,300	1,076
2018-01-22	1,065	1,065	1,058	1,058	4,100	1,058
2018-01-19	1,053	1,065	1,053	1,064	1,900	1,064
2018-01-18	1,052	1,060	1,052	1,060	5,100	1,060
2018-01-17	1,065	1,065	1,053	1,064	4,100	1,064
2018-01-16	1,089	1,090	1,069	1,069	14,800	1,069
2018-01-15	1,072	1,087	1,072	1,085	4,600	1,085
2018-01-12	1,060	1,073	1,060	1,072	3,100	1,072
2018-01-11	1,081	1,090	1,061	1,061	9,600	1,061
2018-01-10	1,059	1,079	1,059	1,079	10,600	1,079
2018-01-09	1,060	1,060	1,056	1,060	1,500	1,060
2018-01-05	1,059	1,060	1,054	1,060	10,000	1,060
2018-01-04	1,060	1,060	1,046	1,057	9,500	1,057

分割・併合履歴： [2017-08-29]1株→0.5株 [2005-09-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31