9033 広島電鉄(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	818	818	814	818	1,600	818
2022-12-29	819	819	807	818	5,900	818
2022-12-28	809	820	809	819	3,800	819
2022-12-27	820	820	803	810	7,500	810
2022-12-26	802	829	801	829	10,200	829
2022-12-23	805	805	801	802	3,800	802
2022-12-22	803	803	802	802	1,900	802
2022-12-21	803	803	800	800	12,600	800
2022-12-20	805	805	800	801	13,200	801
2022-12-19	801	803	800	801	5,600	801
2022-12-16	805	808	801	801	13,400	801
2022-12-15	803	810	803	805	4,900	805
2022-12-14	806	808	802	803	22,000	803
2022-12-13	810	810	806	808	8,100	808
2022-12-12	801	810	801	809	17,900	809
2022-12-09	810	812	810	812	2,400	812
2022-12-08	813	813	808	810	2,000	810
2022-12-07	808	811	808	810	600	810
2022-12-06	810	810	808	808	700	808
2022-12-05	813	814	810	811	4,000	811
2022-12-02	812	815	811	811	700	811
2022-12-01	818	818	809	815	13,400	815
2022-11-30	817	818	816	816	2,100	816
2022-11-29	817	817	814	817	4,300	817
2022-11-28	815	815	813	813	1,800	813
2022-11-25	815	817	814	815	1,000	815
2022-11-24	818	820	815	815	2,500	815
2022-11-22	817	819	812	819	3,800	819
2022-11-21	-	-	-	812	-	812
2022-11-18	819	819	812	812	900	812
2022-11-17	812	820	812	813	3,300	813
2022-11-16	813	813	813	813	900	813
2022-11-15	813	820	805	815	11,100	815
2022-11-14	812	817	805	809	11,200	809
2022-11-11	824	824	811	812	4,000	812
2022-11-10	834	834	812	812	7,200	812
2022-11-09	829	830	823	830	5,400	830
2022-11-08	830	830	830	830	300	830
2022-11-07	830	830	824	829	2,000	829
2022-11-04	829	829	827	827	1,100	827
2022-11-02	837	838	824	825	13,100	825
2022-11-01	837	837	835	835	4,100	835
2022-10-31	835	837	832	837	2,800	837
2022-10-28	826	839	825	830	7,000	830
2022-10-27	826	830	825	830	4,900	830
2022-10-26	826	828	826	827	2,200	827
2022-10-25	830	830	829	830	900	830
2022-10-24	835	835	831	831	400	831
2022-10-21	835	839	831	835	3,100	835
2022-10-20	829	829	829	829	1,100	829
2022-10-19	831	831	828	829	1,700	829
2022-10-18	834	834	828	829	4,000	829
2022-10-17	830	835	830	830	7,300	830
2022-10-14	830	830	827	829	3,900	829
2022-10-13	830	830	830	830	3,600	830
2022-10-12	828	829	828	829	400	829
2022-10-11	828	830	824	828	900	828
2022-10-07	828	830	825	825	2,300	825
2022-10-06	825	828	825	828	1,700	828
2022-10-05	825	826	824	825	1,900	825
2022-10-04	823	823	821	821	400	821
2022-10-03	820	823	820	820	13,200	820
2022-09-30	825	839	823	839	3,900	839
2022-09-29	833	833	825	825	3,600	825
2022-09-28	839	840	835	840	11,000	840
2022-09-27	842	842	835	839	2,500	839
2022-09-26	845	845	838	842	3,500	842
2022-09-22	842	846	840	840	11,500	840
2022-09-21	840	842	840	842	1,100	842
2022-09-20	839	844	838	842	1,400	842
2022-09-16	841	846	837	840	2,900	840
2022-09-15	830	839	830	839	2,200	839
2022-09-14	833	833	829	829	300	829
2022-09-13	840	840	825	831	3,500	831
2022-09-12	827	850	827	833	7,000	833
2022-09-09	825	830	823	823	7,900	823
2022-09-08	831	832	825	828	13,400	828
2022-09-07	-	-	-	832	-	832
2022-09-06	838	838	832	832	500	832
2022-09-05	844	844	830	835	7,200	835
2022-09-02	842	843	838	840	3,900	840
2022-09-01	850	850	841	848	4,800	848
2022-08-31	844	848	844	848	4,200	848
2022-08-30	842	845	842	845	6,900	845
2022-08-29	844	844	841	842	400	842
2022-08-26	843	844	843	844	300	844
2022-08-25	842	842	840	840	500	840
2022-08-24	848	848	841	841	800	841
2022-08-23	848	848	843	843	400	843
2022-08-22	850	850	844	844	900	844
2022-08-19	846	847	842	847	2,000	847
2022-08-18	850	850	850	850	200	850
2022-08-17	850	850	846	850	6,100	850
2022-08-16	845	848	845	848	400	848
2022-08-15	852	852	846	851	6,300	851
2022-08-12	836	848	836	842	1,300	842
2022-08-10	851	852	840	849	2,200	849
2022-08-09	847	847	844	844	1,100	844
2022-08-08	842	847	840	847	2,100	847
2022-08-05	838	842	834	834	900	834
2022-08-04	850	850	832	846	6,600	846
2022-08-03	849	849	840	844	1,100	844
2022-08-02	839	846	839	841	1,200	841
2022-08-01	859	859	842	847	12,800	847
2022-07-29	831	842	828	838	4,500	838
2022-07-28	825	829	825	828	2,100	828
2022-07-27	825	825	820	825	2,200	825
2022-07-26	822	823	819	823	1,400	823
2022-07-25	817	824	815	822	3,200	822
2022-07-22	812	818	812	815	6,300	815
2022-07-21	822	825	814	815	7,500	815
2022-07-20	823	823	815	822	8,700	822
2022-07-19	823	823	819	819	1,600	819
2022-07-15	821	824	819	824	3,100	824
2022-07-14	820	828	820	820	2,500	820
2022-07-13	818	835	818	825	10,400	825
2022-07-12	829	830	826	830	1,200	830
2022-07-11	838	838	823	828	3,800	828
2022-07-08	836	837	826	837	1,700	837
2022-07-07	830	830	830	830	2,400	830
2022-07-06	830	830	830	830	1,100	830
2022-07-05	829	836	822	832	10,300	832
2022-07-04	827	829	823	829	2,600	829
2022-07-01	840	840	825	834	5,900	834
2022-06-30	830	835	825	835	2,200	835
2022-06-29	824	829	822	826	2,500	826
2022-06-28	824	834	819	824	3,400	824
2022-06-27	824	825	820	824	2,700	824
2022-06-24	833	833	815	825	8,000	825
2022-06-23	826	827	826	826	400	826
2022-06-22	838	838	823	824	1,400	824
2022-06-21	837	837	833	837	1,000	837
2022-06-20	839	839	820	830	4,100	830
2022-06-17	827	842	823	827	2,600	827
2022-06-16	-	-	-	827	-	827
2022-06-15	839	839	827	827	1,500	827
2022-06-14	830	830	827	829	9,500	829
2022-06-13	837	838	836	836	1,400	836
2022-06-10	835	841	835	840	1,300	840
2022-06-09	840	841	836	841	400	841
2022-06-08	840	840	838	839	500	839
2022-06-07	834	838	834	838	600	838
2022-06-06	842	846	836	836	1,100	836
2022-06-03	855	855	825	833	6,800	833
2022-06-02	840	850	840	850	1,600	850
2022-06-01	850	851	842	848	4,900	848
2022-05-31	842	848	841	848	2,000	848
2022-05-30	839	843	836	841	1,500	841
2022-05-27	834	834	823	828	2,300	828
2022-05-26	840	841	837	837	400	837
2022-05-25	832	838	830	838	700	838
2022-05-24	845	845	815	838	11,000	838
2022-05-23	838	860	837	852	15,100	852
2022-05-20	846	846	846	846	100	846
2022-05-19	843	847	840	846	2,700	846
2022-05-18	841	844	841	844	800	844
2022-05-17	842	844	840	840	2,100	840
2022-05-16	853	853	844	844	1,500	844
2022-05-13	835	849	835	849	3,100	849
2022-05-12	830	833	830	833	200	833
2022-05-11	830	830	830	830	600	830
2022-05-10	828	830	815	830	7,000	830
2022-05-09	824	828	824	828	2,000	828
2022-05-06	822	839	815	824	11,900	824
2022-05-02	830	830	828	830	5,500	830
2022-04-28	828	829	817	828	1,700	828
2022-04-27	823	823	815	815	2,400	815
2022-04-26	829	829	826	826	300	826
2022-04-25	824	829	820	829	1,900	829
2022-04-22	816	824	816	824	2,100	824
2022-04-21	818	820	818	819	600	819
2022-04-20	820	825	815	824	6,700	824
2022-04-19	829	829	816	816	1,100	816
2022-04-18	830	831	830	831	2,000	831
2022-04-15	820	820	820	820	200	820
2022-04-14	-	-	-	825	-	825
2022-04-13	-	-	-	825	-	825
2022-04-12	825	825	825	825	1,400	825
2022-04-11	827	832	827	832	200	832
2022-04-08	830	830	830	830	700	830
2022-04-07	830	832	830	831	1,600	831
2022-04-06	840	840	830	830	700	830
2022-04-05	834	846	831	841	3,000	841
2022-04-04	838	838	836	836	300	836
2022-04-01	864	864	850	853	5,000	853
2022-03-31	839	849	839	849	1,700	849
2022-03-30	811	839	811	839	14,700	839
2022-03-29	857	857	841	855	8,300	855
2022-03-28	869	869	858	865	2,200	865
2022-03-25	863	863	852	854	2,200	854
2022-03-24	870	873	863	873	2,200	873
2022-03-23	870	873	870	873	1,800	873
2022-03-22	864	870	860	870	6,100	870
2022-03-18	843	861	842	861	9,100	861
2022-03-17	835	843	835	843	4,000	843
2022-03-16	834	837	834	837	1,400	837
2022-03-15	837	837	821	837	7,300	837
2022-03-14	838	838	830	837	5,700	837
2022-03-11	836	840	833	838	1,700	838
2022-03-10	828	841	828	836	6,100	836
2022-03-09	820	830	819	825	5,500	825
2022-03-08	808	825	807	812	7,200	812
2022-03-07	804	820	802	812	11,300	812
2022-03-04	805	806	802	802	1,100	802
2022-03-03	-	-	-	803	-	803
2022-03-02	807	807	803	803	200	803
2022-03-01	810	810	802	807	5,600	807
2022-02-28	792	805	792	805	4,300	805
2022-02-25	784	794	784	789	15,000	789
2022-02-24	795	804	795	799	13,000	799
2022-02-22	816	816	810	814	8,300	814
2022-02-21	804	825	803	817	7,800	817
2022-02-18	801	803	798	803	6,800	803
2022-02-17	797	801	795	800	2,200	800
2022-02-16	800	807	797	797	10,200	797
2022-02-15	799	804	799	804	5,700	804
2022-02-14	794	808	792	798	9,900	798
2022-02-10	789	800	788	790	12,100	790
2022-02-09	785	790	785	790	5,500	790
2022-02-08	787	800	787	787	17,600	787
2022-02-07	806	806	780	792	17,200	792
2022-02-04	804	804	800	804	300	804
2022-02-03	806	806	797	804	5,300	804
2022-02-02	801	805	801	801	2,200	801
2022-02-01	816	816	803	809	8,300	809
2022-01-31	806	809	801	809	4,700	809
2022-01-28	801	804	800	804	1,700	804
2022-01-27	804	810	799	801	9,200	801
2022-01-26	805	805	802	804	1,100	804
2022-01-25	800	801	800	801	1,300	801
2022-01-24	799	799	796	799	1,300	799
2022-01-21	793	799	793	799	1,300	799
2022-01-20	795	796	793	793	3,100	793
2022-01-19	796	797	795	797	1,100	797
2022-01-18	799	799	797	797	1,000	797
2022-01-17	795	799	793	799	1,300	799
2022-01-14	795	797	795	797	300	797
2022-01-13	796	798	796	797	300	797
2022-01-12	793	802	791	796	14,700	796
2022-01-11	797	797	792	794	8,500	794
2022-01-07	796	799	796	798	1,400	798
2022-01-06	802	804	796	798	3,700	798
2022-01-05	806	808	802	805	2,500	805
2022-01-04	806	806	801	806	14,300	806

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