[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 
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
2016-05-23451.00451.00451.00451.002000902000
2016-05-20453.00453.00451.00451.0030001355000
2016-05-19452.00453.00450.00453.0070003158000
2016-05-18452.00452.00451.00451.002000903000
2016-05-17452.00453.00450.00453.00100004521000
2016-05-16451.00452.00451.00452.0090004061000
2016-05-13443.00447.00443.00447.0040001781000
2016-05-12445.00445.00441.00441.0070003095000
2016-05-11449.00449.00440.00445.00190008453000
2016-05-10443.00444.00440.00441.0090003978000
2016-05-09451.00451.00435.00435.006200027345000
2016-05-06446.00446.00446.00446.001000446000
2016-05-02445.00447.00441.00447.002500011099000
2016-04-28448.00453.00446.00453.00180008067000
2016-04-27447.00448.00447.00448.00180008051000
2016-04-26451.00451.00449.00449.0030001349000
2016-04-25457.00457.00446.00447.00180008104000
2016-04-22456.00456.00456.00456.0030001368000
2016-04-21451.00453.00451.00453.00200009028000
2016-04-20450.00458.00450.00458.00180008163000
2016-04-19452.00453.00452.00453.00100004522000
2016-04-18456.00460.00455.00460.00140006431000
2016-04-15454.00459.00454.00459.0090004126000
2016-04-14455.00456.00455.00455.0050002277000
2016-04-13455.00458.00455.00455.0080003650000
2016-04-12450.00450.00448.00448.0030001348000
2016-04-11448.00448.00446.00446.002000894000
2016-04-08443.00451.00443.00449.0060002696000
2016-04-07446.00446.00446.00446.001000446000
2016-04-0600
2016-04-05442.00443.00442.00443.0040001769000
2016-04-04446.00447.00446.00447.0070003126000
2016-04-01453.00453.00442.00442.002800012642000
2016-03-31450.00450.00450.00450.0030001350000
2016-03-30442.00447.00442.00447.0030001331000
2016-03-29454.00455.00441.00443.007700034784000
2016-03-28455.00459.00455.00459.0016300074194000
2016-03-25455.00459.00455.00458.00130005931000
2016-03-24457.00459.00455.00459.005400024702000
2016-03-23456.00456.00450.00454.003700016801000
2016-03-22450.00450.00450.00450.0030001350000
2016-03-18446.00450.00446.00450.0050002245000
2016-03-17450.00455.00448.00449.002300010362000
2016-03-16457.00457.00455.00455.0050002283000
2016-03-15460.00461.00459.00461.00160007360000
2016-03-14458.00460.00458.00460.0090004135000
2016-03-11455.00458.00455.00458.0090004107000
2016-03-10458.00458.00455.00456.00160007318000
2016-03-09450.00453.00450.00453.003500015765000
2016-03-08446.00450.00446.00449.00210009428000
2016-03-07445.00445.00443.00443.0050002220000
2016-03-04441.00445.00441.00445.004300019062000
2016-03-03440.00440.00440.00440.003200014080000
2016-03-02438.00439.00437.00437.00140006131000
2016-03-01438.00439.00438.00438.00190008334000
2016-02-29438.00439.00436.00436.00190008326000
2016-02-26438.00439.00435.00439.00110004820000
2016-02-25437.00437.00437.00437.001000437000
2016-02-24437.00437.00434.00434.0060002607000
2016-02-23438.00438.00438.00438.001000438000
2016-02-22436.00436.00435.00435.002000871000
2016-02-19433.00434.00433.00434.0090003898000
2016-02-18434.00438.00434.00438.0080003491000
2016-02-17435.00435.00435.00435.00150006525000
2016-02-16439.00439.00435.00435.002600011352000
2016-02-15438.00444.00438.00439.004900021584000
2016-02-12437.00439.00436.00439.00170007432000
2016-02-10437.00439.00435.00439.00210009200000
2016-02-09436.00436.00435.00435.0030001306000
2016-02-08433.00439.00433.00438.00190008317000
2016-02-0500
2016-02-04437.00437.00434.00434.00120005238000
2016-02-03434.00434.00432.00432.0040001730000
2016-02-02430.00437.00430.00437.002400010404000
2016-02-01435.00435.00431.00432.00150006499000
2016-01-29429.00432.00429.00430.00170007306000
2016-01-28434.00434.00429.00429.00130005607000
2016-01-27434.00434.00434.00434.001000434000
2016-01-26434.00434.00429.00430.003000012913000
2016-01-2500
2016-01-22430.00430.00430.00430.001000430000
2016-01-21432.00432.00430.00430.004800020678000
2016-01-20433.00433.00433.00433.001000433000
2016-01-19433.00433.00433.00433.001000433000
2016-01-18433.00433.00433.00433.002000866000
2016-01-15432.00435.00432.00432.00100004330000
2016-01-14432.00437.00431.00433.002800012132000
2016-01-13435.00435.00430.00432.003800016357000
2016-01-1200
2016-01-08432.00435.00432.00435.0060002595000
2016-01-07438.00438.00434.00434.002700011791000
2016-01-06436.00437.00435.00437.00100004357000
2016-01-05434.00435.00434.00435.0050002173000
2016-01-04435.00435.00431.00434.003800016486000
2015-12-30436.00436.00431.00436.002500010850000
2015-12-29434.00435.00432.00435.0070003035000
2015-12-28434.00436.00434.00435.00200008708000
2015-12-25431.00431.00431.00431.001000431000
2015-12-24432.00438.00432.00434.006600028784000
2015-12-22432.00433.00432.00432.0040001730000
2015-12-21430.00431.00430.00431.0060002581000
2015-12-18431.00431.00430.00430.00110004735000
2015-12-17433.00433.00433.00433.0070003031000
2015-12-16432.00433.00432.00433.00150006481000
2015-12-15430.00430.00430.00430.0030001290000
2015-12-14429.00433.00429.00433.002500010774000
2015-12-11433.00433.00430.00430.00140006056000
2015-12-10430.00432.00429.00432.0080003439000
2015-12-09431.00431.00429.00430.00180007741000
2015-12-0800
2015-12-07435.00435.00432.00434.0080003469000
2015-12-04433.00436.00431.00431.00220009525000
2015-12-03437.00437.00430.00437.005900025534000

   ※ 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