[9033 東証2部] 広島電鉄 日足 時系列データ

[9033 東証2部] 広島電鉄 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29483.00484.00476.00484.00180008632000
2017-05-26483.00483.00483.00483.0050002415000
2017-05-25482.00483.00480.00480.00140006734000
2017-05-24481.00481.00481.00481.0030001443000
2017-05-23480.00481.00480.00481.0060002885000
2017-05-22478.00480.00476.00476.0050002390000
2017-05-1900
2017-05-18478.00478.00478.00478.0070003346000
2017-05-17475.00481.00475.00476.00170008148000
2017-05-16478.00478.00473.00473.00200009508000
2017-05-15475.00475.00475.00475.0030001425000
2017-05-12474.00474.00472.00474.0080003790000
2017-05-11473.00473.00471.00471.0030001415000
2017-05-10472.00472.00471.00471.0030001415000
2017-05-09474.00475.00468.00471.004300020320000
2017-05-08474.00474.00474.00474.00120005688000
2017-05-02474.00477.00474.00477.00150007117000
2017-05-01479.00479.00475.00476.00180008591000
2017-04-28478.00479.00478.00479.0070003350000
2017-04-27478.00479.00478.00479.0040001914000
2017-04-26479.00479.00478.00478.0030001435000
2017-04-25475.00475.00475.00475.0040001900000
2017-04-24471.00474.00471.00474.0040001889000
2017-04-21474.00474.00474.00474.0040001896000
2017-04-20470.00470.00470.00470.0060002820000
2017-04-19470.00470.00470.00470.001000470000
2017-04-1800
2017-04-17470.00470.00470.00470.002200010340000
2017-04-14475.00475.00471.00471.0070003317000
2017-04-13468.00470.00468.00470.0060002810000
2017-04-12470.00471.00470.00470.002900013632000
2017-04-11481.00481.00475.00475.0060002867000
2017-04-10474.00487.00471.00487.00160007656000
2017-04-07471.00474.00470.00474.003100014591000
2017-04-06476.00476.00476.00476.0050002380000
2017-04-05475.00475.00473.00473.00130006160000
2017-04-04474.00475.00473.00473.00190009006000
2017-04-03486.00486.00476.00476.002300011059000
2017-03-31483.00486.00483.00486.0060002906000
2017-03-30482.00483.00480.00483.00170008181000
2017-03-29495.00495.00483.00483.00130006354000
2017-03-28498.00505.00495.00499.004100020543000
2017-03-27491.00500.00490.00500.003500017327000
2017-03-24486.00490.00486.00490.003700018102000
2017-03-23489.00489.00486.00486.00100004884000
2017-03-22486.00486.00482.00486.002500012110000
2017-03-21486.00487.00486.00487.002200010705000
2017-03-17487.00487.00487.00487.0050002435000
2017-03-1600
2017-03-15482.00487.00482.00484.00120005820000
2017-03-14487.00487.00483.00483.00130006327000
2017-03-13480.00480.00480.00480.001000480000
2017-03-10481.00485.00481.00484.003600017365000
2017-03-09480.00485.00474.00478.007100034036000
2017-03-08480.00480.00480.00480.001000480000
2017-03-07478.00480.00478.00479.00180008634000
2017-03-06475.00478.00475.00478.0040001903000
2017-03-03479.00479.00476.00476.0040001913000
2017-03-02476.00476.00476.00476.002000952000
2017-03-01474.00479.00474.00479.002200010488000
2017-02-28475.00476.00475.00476.0070003331000
2017-02-27475.00475.00475.00475.001000475000
2017-02-2400
2017-02-23477.00477.00473.00473.00150007108000
2017-02-22478.00478.00475.00475.00130006196000
2017-02-2100
2017-02-20477.00477.00477.00477.0050002385000
2017-02-17476.00476.00474.00475.002600012351000
2017-02-16477.00479.00474.00474.004200019989000
2017-02-15475.00477.00474.00477.00110005230000
2017-02-14473.00475.00472.00473.00150007105000
2017-02-13472.00472.00472.00472.0070003304000
2017-02-10471.00471.00469.00471.0050002349000
2017-02-09469.00470.00469.00470.00150007049000
2017-02-08469.00470.00469.00470.0090004229000
2017-02-07469.00472.00469.00470.0050002353000
2017-02-06471.00471.00468.00471.0060002821000
2017-02-0300
2017-02-0200
2017-02-01471.00471.00469.00469.00130006118000
2017-01-31470.00470.00468.00469.00170007971000
2017-01-30473.00473.00470.00470.0090004234000
2017-01-27472.00472.00472.00472.0040001888000
2017-01-26468.00470.00468.00470.00110005166000
2017-01-25465.00468.00465.00468.00180008377000
2017-01-24470.00470.00467.00469.00190008910000
2017-01-23469.00469.00465.00465.002800013066000
2017-01-20470.00470.00469.00469.0030001409000
2017-01-19471.00471.00470.00471.002300010829000
2017-01-18468.00471.00468.00471.0030001407000
2017-01-17469.00469.00469.00469.00110005159000
2017-01-1600
2017-01-13471.00471.00471.00471.001000471000
2017-01-12469.00473.00469.00472.00130006133000
2017-01-11472.00472.00472.00472.0050002360000
2017-01-10472.00472.00467.00468.00160007494000
2017-01-06472.00474.00470.00470.00130006129000
2017-01-05467.00472.00467.00472.00130006106000
2017-01-04476.00476.00468.00468.004200019813000
2016-12-30469.00474.00469.00473.002300010832000
2016-12-29469.00469.00469.00469.002000938000
2016-12-28468.00470.00468.00470.0060002814000
2016-12-27466.00466.00465.00465.0060002793000
2016-12-26466.00467.00464.00465.002800013013000
2016-12-22468.00468.00468.00468.0070003276000
2016-12-21468.00468.00468.00468.0050002340000
2016-12-20466.00470.00466.00468.002400011216000
2016-12-19468.00471.00468.00469.00190008912000
2016-12-16470.00470.00469.00470.0080003757000
2016-12-15469.00470.00468.00468.00110005165000
2016-12-14468.00471.00466.00466.00140006552000
2016-12-13468.00473.00468.00473.00100004707000
2016-12-1200
2016-12-09468.00469.00468.00469.0040001875000
2016-12-08468.00468.00465.00466.00100004675000
2016-12-07462.00465.00462.00465.0030001389000
2016-12-06464.00466.00459.00466.005800026727000
2016-12-05465.00465.00465.00465.00130006045000
2016-12-02469.00469.00469.00469.0060002814000
2016-12-01471.00472.00470.00470.00160007537000
2016-11-30473.00473.00470.00472.00130006125000
2016-11-29470.00470.00470.00470.0050002350000
2016-11-28467.00473.00467.00469.00120005644000
2016-11-25470.00471.00470.00471.0080003764000
2016-11-24467.00468.00467.00467.0060002804000
2016-11-22465.00467.00465.00467.0030001397000
2016-11-2100
2016-11-18469.00469.00463.00464.002700012572000
2016-11-17469.00469.00468.00468.0050002341000
2016-11-16469.00469.00469.00469.001000469000
2016-11-15467.00470.00467.00470.0040001873000
2016-11-14467.00468.00467.00468.0050002338000
2016-11-11467.00468.00467.00468.002800013100000
2016-11-10470.00470.00468.00468.0070003285000
2016-11-09469.00469.00466.00469.0050002338000
2016-11-08472.00472.00468.00472.0070003294000
2016-11-07470.00470.00470.00470.001000470000
2016-11-04466.00470.00466.00470.0040001876000
2016-11-02467.00470.00465.00470.0090004196000
2016-11-01469.00469.00465.00465.00180008426000
2016-10-31471.00475.00469.00469.005000023608000
2016-10-28473.00473.00471.00471.0030001417000
2016-10-27469.00472.00469.00472.0070003295000
2016-10-2600
2016-10-25472.00475.00470.00470.003000014153000
2016-10-24473.00473.00472.00472.0040001889000
2016-10-21473.00473.00471.00471.0050002359000
2016-10-20471.00471.00471.00471.0030001413000
2016-10-19471.00472.00470.00472.00150007071000
2016-10-18468.00470.00468.00469.00110005152000
2016-10-17470.00471.00470.00470.0030001411000
2016-10-14470.00470.00466.00470.0080003744000
2016-10-13471.00471.00471.00471.001000471000
2016-10-12472.00472.00471.00472.00170008023000
2016-10-1100
2016-10-07470.00470.00467.00467.0040001871000
2016-10-06472.00472.00472.00472.0030001416000
2016-10-05470.00472.00470.00472.00100004703000
2016-10-04465.00470.00465.00469.002400011224000
2016-10-03466.00466.00462.00464.00100004654000
2016-09-30459.00462.00458.00462.0070003221000
2016-09-29458.00460.00458.00459.0090004128000
2016-09-28467.00468.00459.00460.00140006471000
2016-09-27470.00473.00465.00471.005700026771000
2016-09-26462.00465.00460.00464.005300024428000
2016-09-23459.00461.00458.00461.00130005962000
2016-09-21457.00459.00456.00459.0090004113000
2016-09-20458.00463.00458.00458.00140006437000
2016-09-16460.00460.00457.00457.0060002751000
2016-09-15461.00461.00457.00460.00140006424000
2016-09-14459.00467.00457.00462.003100014282000
2016-09-13455.00462.00455.00462.003700016966000
2016-09-12468.00477.00455.00459.0014600067657000
2016-09-09483.00483.00475.00480.008000038389000
2016-09-08473.00480.00473.00480.005600026638000
2016-09-07473.00473.00470.00472.002700012743000
2016-09-06466.00473.00465.00473.006400029986000
2016-09-05461.00465.00459.00465.003200014755000
2016-09-02463.00463.00463.00463.0030001389000
2016-09-01465.00466.00458.00466.007400034152000
2016-08-31463.00465.00461.00465.00120005559000
2016-08-30460.00460.00460.00460.00130005980000
2016-08-29464.00467.00464.00467.00110005120000
2016-08-26463.00463.00463.00463.001000463000
2016-08-25465.00465.00462.00462.0070003248000
2016-08-24462.00463.00462.00463.002000925000
2016-08-23463.00463.00462.00462.0060002774000
2016-08-22465.00465.00463.00463.00120005578000
2016-08-19462.00462.00462.00462.001000462000
2016-08-18459.00463.00459.00463.00150006929000
2016-08-17458.00461.00457.00461.0050002298000
2016-08-16459.00459.00459.00459.001000459000
2016-08-15457.00461.00457.00461.0040001833000
2016-08-12460.00462.00453.00462.004200019178000
2016-08-10459.00459.00459.00459.0040001836000
2016-08-09460.00460.00456.00456.0090004120000
2016-08-08460.00461.00460.00461.00160007369000
2016-08-05460.00460.00460.00460.0060002760000
2016-08-04455.00460.00455.00460.00160007339000
2016-08-03455.00455.00452.00452.0090004080000
2016-08-02455.00455.00455.00455.002000910000
2016-08-01457.00461.00454.00458.003100014178000
2016-07-29454.00459.00453.00459.00190008670000
2016-07-28452.00453.00450.00452.00160007230000
2016-07-27451.00452.00451.00452.00210009472000
2016-07-26452.00459.00451.00459.00170007726000
2016-07-25450.00453.00450.00453.003700016653000
2016-07-22453.00456.00453.00456.002000909000
2016-07-21454.00456.00454.00456.0070003185000
2016-07-20456.00459.00453.00453.0080003646000
2016-07-19459.00459.00457.00457.00100004578000
2016-07-15457.00459.00457.00459.0030001373000
2016-07-14464.00465.00457.00457.00170007837000
2016-07-13457.00465.00457.00465.00210009702000
2016-07-12455.00464.00455.00464.0090004148000
2016-07-11453.00455.00453.00455.002000908000
2016-07-08453.00455.00453.00455.00110005001000
2016-07-07454.00454.00454.00454.001000454000
2016-07-06454.00454.00454.00454.0050002270000
2016-07-05460.00465.00458.00458.00190008794000
2016-07-04455.00462.00455.00462.002300010524000
2016-07-01452.00453.00448.00448.00210009473000
2016-06-30449.00449.00449.00449.0050002245000
2016-06-29447.00450.00446.00446.003100013869000
2016-06-2800
2016-06-27445.00446.00442.00446.00110004896000
2016-06-24443.00445.00441.00445.00220009728000
2016-06-23442.00442.00442.00442.002000884000
2016-06-22444.00444.00442.00442.0030001330000
2016-06-21442.00444.00441.00444.0050002212000
2016-06-20441.00443.00441.00442.00160007061000
2016-06-17449.00449.00440.00442.00160007061000
2016-06-16449.00453.00446.00446.00100004501000
2016-06-15446.00447.00446.00447.0060002678000
2016-06-14445.00446.00442.00443.002500011115000
2016-06-13453.00453.00445.00445.0080003584000
2016-06-10454.00454.00446.00448.00170007651000
2016-06-09462.00462.00454.00454.0080003648000
2016-06-08455.00465.00448.00465.003900017693000
2016-06-07455.00455.00454.00455.002800012739000
2016-06-06451.00453.00450.00450.00150006757000
2016-06-0300
2016-06-02454.00454.00454.00454.0050002270000
2016-06-01454.00454.00449.00449.00220009931000
2016-05-31450.00453.00450.00453.0060002711000
2016-05-30450.00450.00447.00447.0050002242000
2016-05-27448.00448.00448.00448.002000896000
2016-05-26448.00448.00448.00448.001000448000
2016-05-25449.00450.00447.00447.00110004943000
2016-05-24450.00450.00450.00450.002000900000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog