9052 山陽電気鉄道(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
2022-12-022,1832,1832,1452,14523,1002,145
2022-12-012,2282,2282,1842,18516,1002,185
2022-11-302,2622,2692,2342,2359,6002,235
2022-11-292,2542,2762,2412,25011,9002,250
2022-11-282,2772,2892,2612,2855,2002,285
2022-11-252,2792,2912,2712,2828,0002,282
2022-11-242,2872,2992,2532,28422,3002,284
2022-11-222,2112,2732,2112,26618,4002,266
2022-11-212,2222,2292,2172,2236,2002,223
2022-11-182,2102,2372,2002,22712,8002,227
2022-11-172,1782,2102,1782,2073,6002,207
2022-11-162,1702,1822,1622,1809,2002,180
2022-11-152,1802,1942,1702,1708,0002,170
2022-11-142,2242,2392,1802,18013,9002,180
2022-11-112,2342,2342,1872,21614,2002,216
2022-11-102,1942,2062,1882,1888,0002,188
2022-11-092,2222,2222,1882,19413,5002,194
2022-11-082,2172,2302,2132,2247,4002,224
2022-11-072,1902,2142,1902,20713,3002,207
2022-11-042,2132,2312,2122,21816,0002,218
2022-11-022,2422,2612,2372,23712,1002,237
2022-11-012,2752,2752,2512,2515,6002,251
2022-10-312,2722,2722,2512,26511,3002,265
2022-10-282,2422,3002,2402,25050,2002,250
2022-10-272,2582,2912,2582,2809,9002,280
2022-10-262,2892,2892,2472,25916,1002,259
2022-10-252,2912,2912,2612,27012,8002,270
2022-10-242,2892,2982,2452,25013,2002,250
2022-10-212,2882,3052,2542,25421,9002,254
2022-10-202,3042,3042,2922,30215,3002,302
2022-10-192,2992,3052,2772,3059,9002,305
2022-10-182,2602,2962,2602,28822,7002,288
2022-10-172,2452,2702,2422,26211,1002,262
2022-10-142,2502,2772,2372,25719,0002,257
2022-10-132,2472,2502,2292,23321,0002,233
2022-10-122,2402,2802,2402,26415,0002,264
2022-10-112,2862,3002,2382,25730,1002,257
2022-10-072,2692,2942,2582,29122,4002,291
2022-10-062,2472,2852,2472,27026,6002,270
2022-10-052,2392,2622,2342,25429,0002,254
2022-10-042,2052,2372,1982,23030,1002,230
2022-10-032,1982,1982,1652,18315,5002,183
2022-09-302,1992,2092,1842,19926,7002,199
2022-09-292,1742,2032,1562,200114,2002,200
2022-09-282,1662,1782,1302,167192,5002,167
2022-09-272,1612,1832,1412,17758,9002,177
2022-09-262,1722,1872,1642,16565,5002,165
2022-09-222,1502,1872,1472,17344,4002,173
2022-09-212,1852,1962,1762,17928,4002,179
2022-09-202,1912,2122,1782,20814,4002,208
2022-09-162,1652,1902,1652,17234,6002,172
2022-09-152,1552,1812,1552,17612,8002,176
2022-09-142,1772,1842,1542,15424,1002,154
2022-09-132,2142,2402,2022,21024,2002,210
2022-09-122,1992,2102,1932,20220,8002,202
2022-09-092,1622,2022,1622,188157,2002,188
2022-09-082,1652,1892,1622,18826,3002,188
2022-09-072,1682,1702,1362,13619,6002,136
2022-09-062,1742,1792,1582,169148,0002,169
2022-09-052,2102,2102,1782,18722,4002,187
2022-09-022,2302,2302,2022,21531,2002,215
2022-09-012,2632,2632,2262,22644,8002,226
2022-08-312,2652,2892,2652,27525,0002,275
2022-08-302,2862,2862,2592,272201,4002,272
2022-08-292,2882,2922,2712,27633,5002,276
2022-08-262,2682,2952,2542,26843,8002,268
2022-08-252,2572,2692,2572,2572,7002,257
2022-08-242,2992,2992,2512,25510,0002,255
2022-08-232,2842,2982,2542,29817,6002,298
2022-08-222,2812,2842,2672,2708,3002,270
2022-08-192,3472,3472,2702,273102,8002,273
2022-08-182,3582,3602,3262,3267,2002,326
2022-08-172,3092,3572,3082,35729,9002,357
2022-08-162,2802,2962,2762,28721,4002,287
2022-08-152,2982,2982,2552,27337,0002,273
2022-08-122,2882,3092,2722,29586,0002,295
2022-08-102,2672,2752,2462,27030,8002,270
2022-08-092,2482,2562,2242,2389,0002,238
2022-08-082,2802,2942,2282,23914,7002,239
2022-08-052,2202,2752,2202,27533,4002,275
2022-08-042,2392,2422,2212,2215,4002,221
2022-08-032,2482,2582,2282,2358,5002,235
2022-08-022,2992,2992,2282,24515,2002,245
2022-08-012,2502,2892,2382,28914,0002,289
2022-07-292,2542,2542,2372,25012,7002,250
2022-07-282,2262,2542,2082,25417,2002,254
2022-07-272,2322,2352,2112,2117,2002,211
2022-07-262,2302,2422,2282,2324,2002,232
2022-07-252,2522,2522,2302,23013,3002,230
2022-07-222,2462,2522,2342,24912,1002,249
2022-07-212,2262,2452,2262,2447,9002,244
2022-07-202,2362,2452,2062,24517,3002,245
2022-07-192,2112,2112,1882,1965,0002,196
2022-07-152,2312,2312,1992,2047,9002,204
2022-07-142,1892,2352,1882,23117,1002,231
2022-07-132,1592,1912,1562,19114,6002,191
2022-07-122,1472,1592,1352,15220,9002,152
2022-07-112,1202,1472,1152,14721,8002,147
2022-07-082,1272,1372,1152,11616,6002,116
2022-07-072,1212,1392,1112,12912,6002,129
2022-07-062,1332,1332,1092,11615,0002,116
2022-07-052,1462,1632,1352,1389,5002,138
2022-07-042,1532,1632,1462,1588,0002,158
2022-07-012,1662,1702,1282,13611,1002,136
2022-06-302,1872,1932,1612,16611,1002,166
2022-06-292,1792,1912,1752,18116,2002,181
2022-06-282,1662,1822,1652,18212,4002,182
2022-06-272,1652,1662,1452,1667,3002,166
2022-06-242,1682,1722,1432,1599,9002,159
2022-06-232,1402,1692,1402,1686,3002,168
2022-06-222,1172,1442,1172,14311,5002,143
2022-06-212,1092,1212,1092,1188,9002,118
2022-06-202,1252,1252,1012,10711,6002,107
2022-06-172,0812,1222,0812,11622,0002,116
2022-06-162,1232,1242,1002,1097,8002,109
2022-06-152,1322,1422,0942,09419,3002,094
2022-06-142,0982,1462,0982,13227,9002,132
2022-06-132,0902,1292,0902,11816,0002,118
2022-06-102,1102,1222,1042,10422,0002,104
2022-06-092,1402,1522,1292,14014,0002,140
2022-06-082,1612,1642,1382,15626,4002,156
2022-06-072,1682,1682,1542,1578,5002,157
2022-06-062,1782,1852,1592,16823,1002,168
2022-06-032,1962,1962,1562,17810,9002,178
2022-06-022,1772,1922,1652,18119,7002,181
2022-06-012,1412,1772,1412,17730,7002,177
2022-05-312,1402,1432,1162,13822,2002,138
2022-05-302,1352,1502,1332,13824,4002,138
2022-05-272,1032,1302,0982,12520,6002,125
2022-05-262,0832,1122,0832,10314,3002,103
2022-05-252,0712,1032,0712,09125,8002,091
2022-05-242,0812,0972,0682,07312,9002,073
2022-05-232,1012,1062,0802,10015,6002,100
2022-05-202,0942,1082,0792,10631,9002,106
2022-05-192,0812,0952,0652,09120,0002,091
2022-05-182,0892,0902,0802,0804,6002,080
2022-05-172,0832,0912,0772,08917,1002,089
2022-05-162,0902,1032,0802,10015,9002,100
2022-05-132,0662,0952,0612,09520,2002,095
2022-05-122,0492,0722,0492,06617,4002,066
2022-05-112,0652,0762,0492,06611,7002,066
2022-05-102,0612,0752,0562,06313,8002,063
2022-05-092,0712,0872,0672,07114,7002,071
2022-05-062,0752,0902,0712,09018,0002,090
2022-05-022,0682,0792,0612,07817,4002,078
2022-04-282,0172,0742,0172,07118,5002,071
2022-04-272,0142,0462,0122,03523,9002,035
2022-04-262,0202,0382,0162,02711,7002,027
2022-04-252,0242,0282,0182,02019,4002,020
2022-04-222,0322,0422,0312,0327,2002,032
2022-04-212,0372,0622,0372,05418,3002,054
2022-04-202,0462,0512,0312,04013,7002,040
2022-04-192,0502,0502,0302,03714,2002,037
2022-04-182,0422,0512,0272,04021,1002,040
2022-04-152,0532,0672,0452,0508,7002,050
2022-04-142,0512,0742,0512,0708,4002,070
2022-04-132,0512,0582,0442,05118,2002,051
2022-04-122,0602,0602,0442,05014,4002,050
2022-04-112,0452,0602,0452,06016,8002,060
2022-04-082,0672,0672,0432,04923,8002,049
2022-04-072,0682,0762,0572,07215,6002,072
2022-04-062,0882,0942,0742,08615,0002,086
2022-04-052,0902,1102,0832,09040,3002,090
2022-04-042,0922,1042,0722,08730,0002,087
2022-04-012,0692,0912,0272,08855,2002,088
2022-03-312,0352,0552,0312,03728,4002,037
2022-03-302,0242,0612,0242,036129,0002,036
2022-03-292,0802,0822,0532,077140,1002,077
2022-03-282,0642,0852,0492,07886,8002,078
2022-03-252,0892,0892,0622,06683,1002,066
2022-03-242,0832,0982,0562,08237,4002,082
2022-03-232,0852,1202,0852,10542,9002,105
2022-03-222,1102,1102,0782,09154,6002,091
2022-03-182,1092,1102,0752,11056,1002,110
2022-03-172,1102,1132,0862,10939,4002,109
2022-03-162,0892,1082,0752,10738,9002,107
2022-03-152,0902,0932,0752,08822,8002,088
2022-03-142,0602,0842,0592,07328,2002,073
2022-03-112,0372,0582,0252,049109,2002,049
2022-03-102,0302,0502,0182,03833,3002,038
2022-03-092,0452,0452,0022,00737,7002,007
2022-03-082,0362,0692,0312,04131,0002,041
2022-03-072,0872,0872,0422,05145,3002,051
2022-03-042,0962,1072,0322,084420,7002,084
2022-03-032,0532,0532,0242,02829,7002,028
2022-03-022,0312,0352,0142,03126,4002,031
2022-03-012,0402,0502,0242,04545,7002,045
2022-02-282,0402,0402,0142,02481,5002,024
2022-02-252,0202,0272,0002,027178,2002,027
2022-02-241,9962,0141,9862,01425,5002,014
2022-02-221,9931,9971,9891,99122,3001,991
2022-02-211,9962,0061,9951,99615,1001,996
2022-02-181,9872,0101,9871,99633,4001,996
2022-02-171,9992,0081,9911,99213,7001,992
2022-02-162,0082,0152,0032,01020,1002,010
2022-02-152,0042,0111,9931,99922,2001,999
2022-02-141,9852,0071,9841,99639,6001,996
2022-02-102,0132,0131,9852,00124,4002,001
2022-02-092,0082,0081,9852,00424,0002,004
2022-02-082,0092,0302,0092,02412,3002,024
2022-02-072,0102,0201,9972,0005,1002,000
2022-02-042,0012,0151,9952,0127,1002,012
2022-02-032,0212,0211,9971,9975,8001,997
2022-02-022,0102,0281,9902,02821,8002,028
2022-02-011,9992,0081,9962,0064,8002,006
2022-01-312,0102,0101,9852,0078,6002,007
2022-01-281,9731,9991,9681,99914,4001,999
2022-01-271,9891,9891,9421,94219,7001,942
2022-01-261,9751,9771,9611,97514,4001,975
2022-01-251,9811,9811,9571,96820,8001,968
2022-01-241,9941,9971,9791,99711,4001,997
2022-01-211,9681,9971,9671,99412,7001,994
2022-01-201,9651,9891,9651,97010,0001,970
2022-01-191,9671,9831,9651,96512,9001,965
2022-01-181,9832,0041,9741,97711,0001,977
2022-01-171,9761,9821,9641,96912,1001,969
2022-01-141,9791,9891,9711,97616,5001,976
2022-01-132,0012,0011,9791,97911,0001,979
2022-01-121,9902,0051,9902,0019,8002,001
2022-01-112,0022,0021,9831,98511,3001,985
2022-01-071,9922,0151,9922,00012,5002,000
2022-01-062,0012,0061,9921,99216,5001,992
2022-01-052,0172,0172,0042,00513,2002,005
2022-01-042,0232,0232,0092,01116,0002,011

分割・併合履歴 : [2017-09-27]1株→0.2株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.05株