9033 広島電鉄(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	980	986	974	980	4,800	980
2020-12-29	966	979	964	978	6,500	978
2020-12-28	985	985	965	966	8,400	966
2020-12-25	974	977	972	974	800	974
2020-12-24	968	978	968	978	1,400	978
2020-12-23	967	973	963	967	3,700	967
2020-12-22	965	973	961	967	4,600	967
2020-12-21	965	967	965	967	1,500	967
2020-12-18	963	965	960	962	8,600	962
2020-12-17	966	970	964	966	8,600	966
2020-12-16	971	972	971	971	400	971
2020-12-15	970	975	966	966	2,400	966
2020-12-14	976	978	976	978	300	978
2020-12-11	980	980	967	967	400	967
2020-12-10	970	975	967	967	1,900	967
2020-12-09	-	-	-	979	-	979
2020-12-08	980	980	979	979	600	979
2020-12-07	970	975	967	967	4,100	967
2020-12-04	977	984	975	976	1,200	976
2020-12-03	973	980	973	976	1,200	976
2020-12-02	992	992	970	973	1,400	973
2020-12-01	970	983	969	978	9,600	978
2020-11-30	974	980	961	970	7,500	970
2020-11-27	969	972	969	969	600	969
2020-11-26	972	975	969	969	12,100	969
2020-11-25	974	974	971	971	9,700	971
2020-11-24	985	985	973	974	6,100	974
2020-11-20	980	992	980	982	3,000	982
2020-11-19	988	989	980	981	3,200	981
2020-11-18	992	994	989	989	1,200	989
2020-11-17	995	995	989	994	500	994
2020-11-16	999	1,000	979	995	11,000	995
2020-11-13	981	991	980	991	3,700	991
2020-11-12	986	989	983	986	1,700	986
2020-11-11	985	988	981	981	4,000	981
2020-11-10	986	986	980	983	2,600	983
2020-11-09	-	-	-	986	-	986
2020-11-06	982	986	982	986	500	986
2020-11-05	989	989	985	985	600	985
2020-11-04	987	987	987	987	200	987
2020-11-02	989	989	982	985	4,900	985
2020-10-30	979	984	978	982	3,100	982
2020-10-29	968	975	968	970	1,800	970
2020-10-28	970	976	970	975	1,100	975
2020-10-27	964	973	961	969	2,100	969
2020-10-26	956	969	956	964	1,100	964
2020-10-23	962	965	955	956	10,300	956
2020-10-22	965	966	962	963	1,700	963
2020-10-21	986	989	961	962	27,300	962
2020-10-20	983	986	982	982	1,600	982
2020-10-19	982	986	982	982	7,900	982
2020-10-16	993	995	987	988	1,300	988
2020-10-15	977	1,015	977	993	4,500	993
2020-10-14	990	990	975	984	14,700	984
2020-10-13	991	994	990	990	1,000	990
2020-10-12	989	995	989	992	1,400	992
2020-10-09	994	996	989	989	9,400	989
2020-10-08	993	1,010	993	996	13,000	996
2020-10-07	1,003	1,003	999	999	400	999
2020-10-06	999	1,002	996	1,002	500	1,002
2020-10-05	992	999	992	998	1,200	998
2020-10-02	1,001	1,001	996	996	4,400	996
2020-09-30	999	999	993	996	3,500	996
2020-09-29	985	1,003	985	992	5,300	992
2020-09-28	1,006	1,012	985	985	19,900	985
2020-09-25	991	1,070	990	1,010	22,800	1,010
2020-09-24	988	998	988	988	11,500	988
2020-09-23	999	1,001	999	1,000	900	1,000
2020-09-18	1,001	1,003	1,000	1,000	4,700	1,000
2020-09-17	997	1,002	997	1,001	4,800	1,001
2020-09-16	999	999	998	998	1,300	998
2020-09-15	1,000	1,001	997	997	10,800	997
2020-09-14	999	999	999	999	100	999
2020-09-11	1,000	1,000	1,000	1,000	400	1,000
2020-09-10	1,002	1,002	996	1,000	7,300	1,000
2020-09-09	1,005	1,005	1,001	1,002	1,700	1,002
2020-09-08	1,004	1,005	1,002	1,002	700	1,002
2020-09-07	1,004	1,005	1,004	1,005	800	1,005
2020-09-04	1,008	1,008	1,004	1,004	800	1,004
2020-09-03	1,005	1,007	1,004	1,004	900	1,004
2020-09-02	1,005	1,010	1,004	1,004	800	1,004
2020-09-01	1,015	1,015	1,003	1,004	5,700	1,004
2020-08-31	1,006	1,007	1,003	1,004	2,500	1,004
2020-08-28	1,009	1,012	1,001	1,002	2,000	1,002
2020-08-27	1,005	1,009	1,005	1,009	300	1,009
2020-08-26	1,003	1,003	1,001	1,001	500	1,001
2020-08-25	1,003	1,008	1,002	1,003	1,100	1,003
2020-08-24	1,002	1,002	1,000	1,000	1,200	1,000
2020-08-21	1,005	1,005	1,000	1,000	2,100	1,000
2020-08-20	1,008	1,008	1,000	1,001	9,000	1,001
2020-08-19	1,008	1,008	1,007	1,008	1,600	1,008
2020-08-18	1,011	1,020	1,008	1,008	9,300	1,008
2020-08-17	1,007	1,013	1,007	1,012	800	1,012
2020-08-14	1,006	1,014	1,006	1,011	1,100	1,011
2020-08-13	1,015	1,016	1,014	1,016	800	1,016
2020-08-12	1,005	1,013	1,003	1,013	700	1,013
2020-08-11	998	1,010	998	1,005	700	1,005
2020-08-07	1,010	1,011	999	999	4,800	999
2020-08-06	1,012	1,013	1,011	1,011	800	1,011
2020-08-05	1,012	1,012	1,011	1,011	500	1,011
2020-08-04	1,012	1,013	1,008	1,008	2,100	1,008
2020-08-03	1,015	1,015	1,001	1,010	13,600	1,010
2020-07-31	1,002	1,006	1,001	1,001	4,100	1,001
2020-07-30	1,001	1,004	1,000	1,002	1,600	1,002
2020-07-29	1,000	1,004	1,000	1,000	1,600	1,000
2020-07-28	997	1,000	990	992	18,400	992
2020-07-27	1,014	1,014	993	995	10,000	995
2020-07-22	1,008	1,008	1,004	1,004	5,300	1,004
2020-07-21	1,005	1,008	1,005	1,008	800	1,008
2020-07-20	1,008	1,008	1,002	1,004	3,900	1,004
2020-07-17	1,003	1,005	1,002	1,005	3,200	1,005
2020-07-16	1,000	1,002	1,000	1,000	1,700	1,000
2020-07-15	1,000	1,002	999	1,000	700	1,000
2020-07-14	996	1,003	996	1,000	800	1,000
2020-07-13	1,005	1,009	995	996	5,100	996
2020-07-10	992	999	991	991	3,500	991
2020-07-09	1,000	1,005	991	995	7,000	995
2020-07-08	1,004	1,004	997	998	4,000	998
2020-07-07	-	-	-	1,009	-	1,009
2020-07-06	1,000	1,009	998	1,009	8,300	1,009
2020-07-03	1,005	1,012	1,000	1,000	1,500	1,000
2020-07-02	1,000	1,003	999	1,000	2,200	1,000
2020-07-01	1,007	1,007	1,000	1,001	12,900	1,001
2020-06-30	1,013	1,017	1,010	1,010	4,400	1,010
2020-06-29	1,008	1,012	1,008	1,008	1,100	1,008
2020-06-26	1,008	1,011	1,005	1,008	7,100	1,008
2020-06-25	1,009	1,009	1,005	1,006	800	1,006
2020-06-24	1,009	1,009	1,008	1,009	700	1,009
2020-06-23	1,009	1,010	1,006	1,009	2,100	1,009
2020-06-22	1,013	1,014	1,009	1,009	1,100	1,009
2020-06-19	1,010	1,012	1,009	1,009	600	1,009
2020-06-18	1,010	1,010	1,010	1,010	300	1,010
2020-06-17	1,017	1,020	1,010	1,010	2,800	1,010
2020-06-16	1,010	1,014	1,005	1,012	1,300	1,012
2020-06-15	1,015	1,015	1,004	1,004	3,300	1,004
2020-06-12	1,010	1,015	1,005	1,008	2,800	1,008
2020-06-11	1,010	1,016	1,009	1,009	1,100	1,009
2020-06-10	1,016	1,016	1,008	1,008	8,200	1,008
2020-06-09	1,009	1,015	1,009	1,015	1,600	1,015
2020-06-08	1,018	1,019	1,008	1,009	4,900	1,009
2020-06-05	1,018	1,019	1,014	1,018	1,400	1,018
2020-06-04	1,024	1,024	1,015	1,018	1,300	1,018
2020-06-03	1,015	1,024	1,015	1,024	500	1,024
2020-06-02	1,009	1,015	1,009	1,014	2,800	1,014
2020-06-01	1,014	1,014	1,008	1,012	4,100	1,012
2020-05-29	1,010	1,019	1,005	1,019	7,800	1,019
2020-05-28	1,003	1,007	1,000	1,001	12,800	1,001
2020-05-27	1,014	1,015	1,000	1,006	17,200	1,006
2020-05-26	1,040	1,040	1,004	1,011	22,900	1,011
2020-05-25	1,020	1,043	1,009	1,040	12,300	1,040
2020-05-22	1,020	1,020	1,013	1,013	6,000	1,013
2020-05-21	1,023	1,029	1,023	1,027	1,200	1,027
2020-05-20	1,023	1,029	1,023	1,023	500	1,023
2020-05-19	1,054	1,054	1,022	1,023	4,300	1,023
2020-05-18	1,021	1,033	1,021	1,030	1,700	1,030
2020-05-15	1,025	1,027	1,020	1,020	9,400	1,020
2020-05-14	1,049	1,049	1,045	1,045	300	1,045
2020-05-13	1,051	1,051	1,050	1,050	500	1,050
2020-05-12	1,038	1,040	1,036	1,037	6,000	1,037
2020-05-11	1,048	1,070	1,035	1,040	3,700	1,040
2020-05-08	1,049	1,050	1,045	1,047	1,500	1,047
2020-05-07	1,027	1,049	1,027	1,049	900	1,049
2020-05-01	1,045	1,045	1,022	1,045	4,500	1,045
2020-04-30	1,040	1,045	1,030	1,045	1,900	1,045
2020-04-28	1,036	1,040	1,036	1,040	1,300	1,040
2020-04-27	1,019	1,040	1,019	1,039	3,800	1,039
2020-04-24	-	-	-	1,029	-	1,029
2020-04-23	1,006	1,029	1,006	1,029	700	1,029
2020-04-22	1,020	1,020	1,001	1,009	5,300	1,009
2020-04-21	1,030	1,030	1,018	1,018	3,700	1,018
2020-04-20	1,025	1,034	1,025	1,034	500	1,034
2020-04-17	1,029	1,029	1,025	1,025	6,300	1,025
2020-04-16	1,027	1,029	1,025	1,029	300	1,029
2020-04-15	1,023	1,039	1,023	1,039	500	1,039
2020-04-14	1,018	1,025	1,018	1,025	900	1,025
2020-04-13	1,013	1,017	1,009	1,011	8,400	1,011
2020-04-10	-	-	-	1,043	-	1,043
2020-04-09	1,000	1,050	1,000	1,043	5,600	1,043
2020-04-08	1,000	1,010	1,000	1,000	2,800	1,000
2020-04-07	1,000	1,000	980	992	6,600	992
2020-04-06	990	1,005	989	1,000	2,900	1,000
2020-04-03	1,030	1,035	980	985	8,800	985
2020-04-02	1,068	1,068	1,025	1,025	4,200	1,025
2020-04-01	1,100	1,100	1,097	1,097	3,300	1,097
2020-03-31	1,082	1,092	1,070	1,092	3,000	1,092
2020-03-30	1,099	1,099	1,074	1,074	600	1,074
2020-03-27	1,092	1,095	1,082	1,082	12,900	1,082
2020-03-26	1,107	1,107	1,090	1,099	7,900	1,099
2020-03-25	1,110	1,110	1,077	1,099	6,800	1,099
2020-03-24	1,109	1,109	1,100	1,100	2,500	1,100
2020-03-23	1,088	1,110	1,088	1,110	7,300	1,110
2020-03-19	1,090	1,093	1,063	1,088	2,500	1,088
2020-03-18	1,079	1,110	1,078	1,090	8,800	1,090
2020-03-17	1,050	1,070	1,050	1,052	9,200	1,052
2020-03-16	1,050	1,090	1,050	1,051	8,100	1,051
2020-03-13	1,030	1,040	1,020	1,032	15,200	1,032
2020-03-12	1,070	1,070	1,031	1,031	1,900	1,031
2020-03-11	1,050	1,098	1,050	1,070	2,300	1,070
2020-03-10	1,020	1,051	1,020	1,030	12,600	1,030
2020-03-09	1,032	1,035	1,030	1,030	10,600	1,030
2020-03-06	1,068	1,080	1,030	1,032	14,900	1,032
2020-03-05	1,061	1,067	1,050	1,053	4,600	1,053
2020-03-04	1,076	1,100	1,061	1,061	5,900	1,061
2020-03-03	1,033	1,089	1,033	1,076	7,800	1,076
2020-03-02	986	1,068	984	1,062	10,900	1,062
2020-02-28	1,049	1,049	945	963	44,000	963
2020-02-27	1,095	1,095	1,081	1,082	12,000	1,082
2020-02-26	1,096	1,099	1,096	1,096	2,300	1,096
2020-02-25	1,098	1,098	1,096	1,098	3,900	1,098
2020-02-21	1,101	1,101	1,100	1,101	2,500	1,101
2020-02-20	1,103	1,103	1,100	1,101	4,100	1,101
2020-02-19	1,100	1,107	1,098	1,103	16,900	1,103
2020-02-18	1,098	1,101	1,098	1,100	6,100	1,100
2020-02-17	1,101	1,107	1,100	1,100	4,300	1,100
2020-02-14	1,100	1,103	1,100	1,101	4,200	1,101
2020-02-13	1,102	1,103	1,098	1,099	17,100	1,099
2020-02-12	1,101	1,110	1,101	1,102	21,200	1,102
2020-02-10	1,115	1,115	1,108	1,108	3,100	1,108
2020-02-07	1,110	1,115	1,108	1,115	11,300	1,115
2020-02-06	1,110	1,112	1,110	1,110	5,200	1,110
2020-02-05	1,115	1,115	1,112	1,113	500	1,113
2020-02-04	1,111	1,120	1,111	1,120	1,600	1,120
2020-02-03	1,112	1,115	1,111	1,112	5,000	1,112
2020-01-31	1,118	1,120	1,114	1,120	2,500	1,120
2020-01-30	1,117	1,120	1,113	1,116	3,200	1,116
2020-01-29	1,116	1,117	1,116	1,117	600	1,117
2020-01-28	1,113	1,114	1,112	1,114	1,000	1,114
2020-01-27	1,111	1,112	1,110	1,111	3,400	1,111
2020-01-24	1,111	1,115	1,111	1,112	1,600	1,112
2020-01-23	1,112	1,115	1,112	1,112	1,400	1,112
2020-01-22	1,115	1,115	1,112	1,115	2,000	1,115
2020-01-21	1,118	1,119	1,115	1,119	700	1,119
2020-01-20	1,115	1,117	1,115	1,117	500	1,117
2020-01-17	1,110	1,115	1,110	1,115	900	1,115
2020-01-16	1,121	1,121	1,106	1,106	5,600	1,106
2020-01-15	1,119	1,121	1,111	1,111	3,500	1,111
2020-01-14	1,120	1,122	1,119	1,122	1,100	1,122
2020-01-10	1,121	1,122	1,121	1,122	400	1,122
2020-01-09	1,120	1,122	1,119	1,119	500	1,119
2020-01-08	1,120	1,122	1,119	1,120	2,500	1,120
2020-01-07	1,119	1,121	1,119	1,121	6,900	1,121
2020-01-06	1,121	1,121	1,115	1,118	10,800	1,118

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

2024年12月
日	月	火	水	木	金	土
« 11月29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