9052 山陽電気鉄道(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 210 | 210 | 203 | 203 | 2,000 | 920.64 |
| 1983-12-24 | 203 | 203 | 203 | 203 | 6,000 | 920.64 |
| 1983-12-23 | 203 | 203 | 203 | 203 | 13,000 | 920.64 |
| 1983-12-22 | 203 | 203 | 203 | 203 | 3,000 | 920.64 |
| 1983-12-21 | 203 | 203 | 203 | 203 | 4,000 | 920.64 |
| 1983-12-20 | 202 | 202 | 202 | 202 | 6,000 | 916.10 |
| 1983-12-19 | 202 | 202 | 202 | 202 | 2,000 | 916.10 |
| 1983-12-17 | 202 | 202 | 202 | 202 | 2,000 | 916.10 |
| 1983-12-16 | 202 | 202 | 202 | 202 | 1,000 | 916.10 |
| 1983-12-15 | 202 | 202 | 202 | 202 | 3,000 | 916.10 |
| 1983-12-14 | 202 | 202 | 202 | 202 | 2,000 | 916.10 |
| 1983-12-13 | 203 | 203 | 202 | 202 | 14,000 | 916.10 |
| 1983-12-12 | 205 | 205 | 205 | 205 | 3,000 | 929.71 |
| 1983-12-07 | 203 | 203 | 203 | 203 | 1,000 | 920.64 |
| 1983-12-06 | 203 | 205 | 203 | 205 | 11,000 | 929.71 |
| 1983-12-05 | 203 | 203 | 203 | 203 | 3,000 | 920.64 |
| 1983-12-03 | 203 | 203 | 203 | 203 | 10,000 | 920.64 |
| 1983-12-02 | 203 | 203 | 203 | 203 | 1,000 | 920.64 |
| 1983-12-01 | 203 | 203 | 203 | 203 | 2,000 | 920.64 |
| 1983-11-30 | 202 | 202 | 202 | 202 | 13,000 | 916.10 |
| 1983-11-29 | 202 | 202 | 201 | 201 | 14,000 | 911.57 |
| 1983-11-28 | 203 | 205 | 202 | 202 | 17,000 | 916.10 |
| 1983-11-26 | 203 | 203 | 203 | 203 | 1,000 | 920.64 |
| 1983-11-19 | 202 | 202 | 202 | 202 | 2,000 | 916.10 |
| 1983-11-18 | 202 | 202 | 202 | 202 | 2,000 | 916.10 |
| 1983-11-16 | 203 | 203 | 203 | 203 | 8,000 | 920.64 |
| 1983-11-15 | 203 | 203 | 203 | 203 | 4,000 | 920.64 |
| 1983-11-14 | 202 | 208 | 202 | 208 | 21,000 | 943.31 |
| 1983-11-10 | 202 | 202 | 202 | 202 | 2,000 | 916.10 |
| 1983-11-09 | 201 | 201 | 201 | 201 | 17,000 | 911.57 |
| 1983-11-08 | 203 | 204 | 203 | 203 | 10,000 | 920.64 |
| 1983-11-05 | 205 | 205 | 205 | 205 | 2,000 | 929.71 |
| 1983-11-04 | 205 | 205 | 205 | 205 | 7,000 | 929.71 |
| 1983-11-02 | 206 | 206 | 205 | 205 | 9,000 | 929.71 |
| 1983-11-01 | 205 | 206 | 205 | 206 | 8,000 | 934.24 |
| 1983-10-29 | 205 | 205 | 205 | 205 | 1,000 | 929.71 |
| 1983-10-28 | 210 | 210 | 210 | 210 | 21,000 | 952.38 |
| 1983-10-27 | 205 | 205 | 205 | 205 | 12,000 | 929.71 |
| 1983-10-26 | 205 | 205 | 205 | 205 | 11,000 | 929.71 |
| 1983-10-25 | 205 | 205 | 205 | 205 | 8,000 | 929.71 |
| 1983-10-22 | 207 | 207 | 205 | 205 | 9,000 | 929.71 |
| 1983-10-20 | 205 | 205 | 203 | 203 | 20,000 | 920.64 |
| 1983-10-19 | 210 | 210 | 210 | 210 | 4,000 | 952.38 |
| 1983-10-18 | 207 | 210 | 205 | 210 | 25,000 | 952.38 |
| 1983-10-15 | 205 | 206 | 205 | 206 | 5,000 | 934.24 |
| 1983-10-14 | 205 | 206 | 205 | 206 | 3,000 | 934.24 |
| 1983-10-13 | 210 | 210 | 210 | 210 | 1,000 | 952.38 |
| 1983-10-12 | 210 | 210 | 210 | 210 | 4,000 | 952.38 |
| 1983-10-11 | 206 | 210 | 206 | 210 | 31,000 | 952.38 |
| 1983-10-07 | 210 | 210 | 210 | 210 | 10,000 | 952.38 |
| 1983-10-06 | 203 | 210 | 203 | 210 | 12,000 | 952.38 |
| 1983-10-04 | 203 | 205 | 201 | 201 | 29,000 | 911.57 |
| 1983-10-03 | 204 | 204 | 204 | 204 | 3,000 | 925.17 |
| 1983-10-01 | 201 | 202 | 201 | 202 | 44,000 | 916.10 |
| 1983-09-30 | 210 | 210 | 202 | 204 | 23,000 | 925.17 |
| 1983-09-29 | 210 | 210 | 210 | 210 | 15,000 | 952.38 |
| 1983-09-28 | 210 | 210 | 210 | 210 | 10,000 | 952.38 |
| 1983-09-27 | 205 | 205 | 202 | 203 | 5,000 | 920.64 |
| 1983-09-26 | 213 | 215 | 205 | 205 | 36,000 | 929.71 |
| 1983-09-24 | 219 | 219 | 217 | 217 | 5,000 | 984.13 |
| 1983-09-22 | 215 | 215 | 215 | 215 | 7,000 | 975.06 |
| 1983-09-21 | 219 | 221 | 219 | 219 | 29,000 | 993.20 |
| 1983-09-19 | 219 | 219 | 219 | 219 | 1,000 | 993.20 |
| 1983-09-17 | 219 | 219 | 219 | 219 | 8,000 | 993.20 |
| 1983-09-16 | 217 | 219 | 217 | 219 | 71,000 | 993.20 |
| 1983-09-14 | 215 | 215 | 215 | 215 | 2,000 | 975.06 |
| 1983-09-12 | 213 | 213 | 213 | 213 | 9,000 | 965.99 |
| 1983-09-05 | 210 | 215 | 210 | 215 | 14,000 | 975.06 |
| 1983-09-03 | 207 | 207 | 206 | 206 | 7,000 | 934.24 |
| 1983-09-02 | 205 | 206 | 205 | 205 | 3,000 | 929.71 |
| 1983-09-01 | 205 | 205 | 205 | 205 | 6,000 | 929.71 |
| 1983-08-31 | 205 | 205 | 205 | 205 | 4,000 | 929.71 |
| 1983-08-30 | 205 | 205 | 205 | 205 | 1,000 | 929.71 |
| 1983-08-27 | 204 | 204 | 204 | 204 | 1,000 | 925.17 |
| 1983-08-26 | 201 | 205 | 200 | 200 | 40,000 | 907.03 |
| 1983-08-25 | 208 | 208 | 205 | 205 | 39,000 | 929.71 |
| 1983-08-24 | 208 | 208 | 208 | 208 | 21,000 | 943.31 |
| 1983-08-23 | 207 | 207 | 205 | 207 | 7,000 | 938.78 |
| 1983-08-22 | 210 | 210 | 207 | 210 | 17,000 | 952.38 |
| 1983-08-20 | 210 | 210 | 210 | 210 | 14,000 | 952.38 |
| 1983-08-19 | 211 | 211 | 210 | 210 | 21,000 | 952.38 |
| 1983-08-18 | 212 | 212 | 211 | 211 | 9,000 | 956.92 |
| 1983-08-17 | 210 | 212 | 210 | 212 | 41,000 | 961.45 |
| 1983-08-16 | 210 | 210 | 210 | 210 | 10,000 | 952.38 |
| 1983-08-15 | 210 | 210 | 210 | 210 | 5,000 | 952.38 |
| 1983-08-12 | 210 | 210 | 210 | 210 | 9,000 | 952.38 |
| 1983-08-11 | 210 | 210 | 210 | 210 | 10,000 | 952.38 |
| 1983-08-10 | 212 | 212 | 211 | 211 | 5,000 | 956.92 |
| 1983-08-09 | 212 | 212 | 212 | 212 | 3,000 | 961.45 |
| 1983-08-06 | 212 | 212 | 212 | 212 | 8,000 | 961.45 |
| 1983-08-05 | 213 | 214 | 213 | 213 | 26,000 | 965.99 |
| 1983-08-04 | 213 | 215 | 213 | 215 | 3,000 | 975.06 |
| 1983-08-03 | 213 | 220 | 213 | 220 | 22,000 | 997.73 |
| 1983-08-02 | 213 | 213 | 210 | 210 | 12,000 | 952.38 |
| 1983-08-01 | 215 | 215 | 214 | 214 | 8,000 | 970.52 |
| 1983-07-30 | 215 | 215 | 215 | 215 | 6,000 | 975.06 |
| 1983-07-29 | 215 | 217 | 215 | 217 | 9,000 | 984.13 |
| 1983-07-28 | 215 | 215 | 215 | 215 | 4,000 | 975.06 |
| 1983-07-27 | 216 | 216 | 215 | 215 | 59,000 | 975.06 |
| 1983-07-26 | 217 | 217 | 217 | 217 | 2,000 | 984.13 |
| 1983-07-23 | 218 | 218 | 216 | 216 | 27,000 | 979.59 |
| 1983-07-22 | 220 | 220 | 220 | 220 | 1,000 | 997.73 |
| 1983-07-19 | 218 | 218 | 218 | 218 | 1,000 | 988.66 |
| 1983-07-18 | 218 | 218 | 218 | 218 | 2,000 | 988.66 |
| 1983-07-15 | 216 | 218 | 216 | 218 | 6,000 | 988.66 |
| 1983-07-13 | 218 | 218 | 218 | 218 | 8,000 | 988.66 |
| 1983-07-12 | 220 | 220 | 218 | 220 | 27,000 | 997.73 |
| 1983-07-11 | 220 | 220 | 220 | 220 | 6,000 | 997.73 |
| 1983-07-08 | 220 | 220 | 220 | 220 | 3,000 | 997.73 |
| 1983-07-07 | 220 | 220 | 220 | 220 | 3,000 | 997.73 |
| 1983-07-06 | 218 | 218 | 215 | 215 | 4,000 | 975.06 |
| 1983-07-05 | 215 | 215 | 215 | 215 | 7,000 | 975.06 |
| 1983-07-04 | 220 | 220 | 215 | 215 | 4,000 | 975.06 |
| 1983-06-30 | 215 | 215 | 215 | 215 | 5,000 | 975.06 |
| 1983-06-28 | 216 | 216 | 215 | 215 | 6,000 | 975.06 |
| 1983-06-24 | 220 | 220 | 215 | 215 | 8,000 | 975.06 |
| 1983-06-23 | 216 | 216 | 215 | 215 | 10,000 | 975.06 |
| 1983-06-22 | 218 | 229 | 215 | 228 | 10,000 | 1,034.01 |
| 1983-06-21 | 218 | 218 | 218 | 218 | 3,000 | 988.66 |
| 1983-06-20 | 230 | 230 | 230 | 230 | 22,000 | 1,043.08 |
| 1983-06-17 | 216 | 217 | 215 | 217 | 28,000 | 984.13 |
| 1983-06-16 | 216 | 216 | 215 | 216 | 15,000 | 979.59 |
| 1983-06-15 | 216 | 216 | 216 | 216 | 2,000 | 979.59 |
| 1983-06-14 | 218 | 218 | 216 | 216 | 4,000 | 979.59 |
| 1983-06-13 | 217 | 217 | 217 | 217 | 2,000 | 984.13 |
| 1983-06-11 | 217 | 217 | 217 | 217 | 1,000 | 984.13 |
| 1983-06-10 | 218 | 218 | 218 | 218 | 8,000 | 988.66 |
| 1983-06-09 | 220 | 220 | 220 | 220 | 1,000 | 997.73 |
| 1983-06-08 | 220 | 220 | 220 | 220 | 10,000 | 997.73 |
| 1983-06-07 | 220 | 220 | 220 | 220 | 6,000 | 997.73 |
| 1983-06-06 | 220 | 220 | 220 | 220 | 1,000 | 997.73 |
| 1983-06-04 | 220 | 220 | 220 | 220 | 1,000 | 997.73 |
| 1983-06-03 | 222 | 222 | 220 | 220 | 29,000 | 997.73 |
| 1983-06-02 | 222 | 223 | 222 | 222 | 31,000 | 1,006.80 |
| 1983-05-31 | 221 | 221 | 221 | 221 | 13,000 | 1,002.27 |
| 1983-05-30 | 221 | 221 | 221 | 221 | 3,000 | 1,002.27 |
| 1983-05-28 | 220 | 220 | 220 | 220 | 4,000 | 997.73 |
| 1983-05-27 | 220 | 220 | 220 | 220 | 9,000 | 997.73 |
| 1983-05-26 | 220 | 220 | 220 | 220 | 7,000 | 997.73 |
| 1983-05-25 | 220 | 220 | 220 | 220 | 7,000 | 997.73 |
| 1983-05-24 | 220 | 220 | 218 | 218 | 13,000 | 988.66 |
| 1983-05-23 | 218 | 218 | 218 | 218 | 2,000 | 988.66 |
| 1983-05-20 | 220 | 220 | 217 | 217 | 17,000 | 984.13 |
| 1983-05-19 | 223 | 223 | 220 | 220 | 13,000 | 997.73 |
| 1983-05-18 | 223 | 223 | 223 | 223 | 10,000 | 1,011.34 |
| 1983-05-17 | 220 | 230 | 220 | 230 | 49,000 | 1,043.08 |
| 1983-05-16 | 223 | 223 | 223 | 223 | 1,000 | 1,011.34 |
| 1983-05-14 | 221 | 221 | 221 | 221 | 1,000 | 1,002.27 |
| 1983-05-13 | 223 | 223 | 223 | 223 | 17,000 | 1,011.34 |
| 1983-05-12 | 230 | 230 | 223 | 223 | 13,000 | 1,011.34 |
| 1983-05-11 | 220 | 229 | 220 | 229 | 42,000 | 1,038.55 |
| 1983-05-10 | 223 | 223 | 223 | 223 | 2,000 | 1,011.34 |
| 1983-05-07 | 223 | 223 | 223 | 223 | 5,000 | 1,011.34 |
| 1983-05-06 | 223 | 223 | 223 | 223 | 4,000 | 1,011.34 |
| 1983-05-04 | 220 | 223 | 220 | 223 | 16,000 | 1,011.34 |
| 1983-05-02 | 226 | 226 | 222 | 223 | 26,000 | 1,011.34 |
| 1983-04-27 | 230 | 230 | 230 | 230 | 5,000 | 1,043.08 |
| 1983-04-26 | 226 | 229 | 226 | 229 | 44,000 | 1,038.55 |
| 1983-04-25 | 228 | 230 | 221 | 222 | 20,000 | 1,006.80 |
| 1983-04-23 | 230 | 230 | 228 | 228 | 23,000 | 1,034.01 |
| 1983-04-22 | 227 | 230 | 227 | 228 | 45,000 | 1,034.01 |
| 1983-04-21 | 230 | 230 | 227 | 227 | 13,000 | 1,029.48 |
| 1983-04-19 | 231 | 239 | 231 | 239 | 48,000 | 1,083.90 |
| 1983-04-18 | 231 | 234 | 231 | 231 | 13,000 | 1,047.62 |
| 1983-04-15 | 234 | 235 | 234 | 235 | 9,000 | 1,065.76 |
| 1983-04-14 | 238 | 238 | 235 | 235 | 3,000 | 1,065.76 |
| 1983-04-13 | 237 | 238 | 237 | 238 | 4,000 | 1,079.37 |
| 1983-04-12 | 240 | 240 | 238 | 238 | 5,000 | 1,079.37 |
| 1983-04-11 | 240 | 240 | 238 | 238 | 38,000 | 1,079.37 |
| 1983-04-09 | 241 | 245 | 240 | 245 | 25,000 | 1,111.11 |
| 1983-04-08 | 240 | 250 | 240 | 245 | 141,000 | 1,111.11 |
| 1983-04-07 | 235 | 239 | 235 | 238 | 57,000 | 1,079.37 |
| 1983-04-06 | 231 | 238 | 230 | 235 | 19,000 | 1,065.76 |
| 1983-04-05 | 245 | 250 | 240 | 240 | 24,000 | 1,088.44 |
| 1983-04-04 | 250 | 253 | 245 | 249 | 153,000 | 1,129.25 |
| 1983-04-02 | 241 | 245 | 238 | 245 | 96,000 | 1,111.11 |
| 1983-04-01 | 242 | 242 | 240 | 241 | 111,000 | 1,092.97 |
| 1983-03-31 | 246 | 247 | 239 | 242 | 63,000 | 1,097.51 |
| 1983-03-30 | 234 | 247 | 232 | 247 | 76,000 | 1,120.18 |
| 1983-03-29 | 234 | 234 | 234 | 234 | 13,000 | 1,061.22 |
| 1983-03-28 | 230 | 235 | 230 | 233 | 67,000 | 1,056.69 |
| 1983-03-26 | 230 | 233 | 230 | 233 | 4,000 | 1,056.69 |
| 1983-03-25 | 234 | 234 | 234 | 234 | 16,000 | 1,061.22 |
| 1983-03-24 | 225 | 234 | 225 | 234 | 56,000 | 1,061.22 |
| 1983-03-23 | 225 | 225 | 225 | 225 | 1,000 | 1,020.41 |
| 1983-03-22 | 230 | 230 | 222 | 222 | 21,000 | 1,006.80 |
| 1983-03-18 | 218 | 222 | 218 | 222 | 9,000 | 1,006.80 |
| 1983-03-17 | 221 | 223 | 218 | 218 | 12,000 | 988.66 |
| 1983-03-16 | 221 | 222 | 221 | 221 | 9,000 | 1,002.27 |
| 1983-03-15 | 220 | 220 | 217 | 217 | 20,000 | 984.13 |
| 1983-03-14 | 222 | 225 | 215 | 215 | 6,000 | 975.06 |
| 1983-03-12 | 229 | 234 | 225 | 225 | 19,000 | 1,020.41 |
| 1983-03-11 | 214 | 220 | 213 | 220 | 11,000 | 997.73 |
| 1983-03-10 | 212 | 214 | 212 | 213 | 30,000 | 965.99 |
| 1983-03-09 | 217 | 220 | 210 | 211 | 76,000 | 956.92 |
| 1983-03-08 | 220 | 220 | 216 | 216 | 35,000 | 979.59 |
| 1983-03-07 | 218 | 228 | 218 | 221 | 21,000 | 1,002.27 |
| 1983-03-05 | 220 | 220 | 215 | 220 | 17,000 | 997.73 |
| 1983-03-04 | 228 | 228 | 220 | 220 | 69,000 | 997.73 |
| 1983-03-03 | 236 | 237 | 230 | 231 | 69,000 | 1,047.62 |
| 1983-03-02 | 244 | 245 | 236 | 236 | 61,000 | 1,070.29 |
| 1983-03-01 | 246 | 246 | 235 | 244 | 175,000 | 1,106.58 |
| 1983-02-28 | 254 | 254 | 242 | 245 | 253,000 | 1,111.11 |
| 1983-02-26 | 255 | 263 | 250 | 251 | 1,000,000 | 1,138.32 |
| 1983-02-25 | 240 | 249 | 236 | 241 | 536,000 | 1,092.97 |
| 1983-02-24 | 200 | 216 | 200 | 215 | 197,000 | 975.06 |
| 1983-02-23 | 204 | 204 | 204 | 204 | 7,000 | 925.17 |
| 1983-02-18 | 201 | 206 | 200 | 200 | 26,000 | 907.03 |
| 1983-02-17 | 200 | 200 | 200 | 200 | 1,000 | 907.03 |
| 1983-02-16 | 206 | 210 | 200 | 200 | 15,000 | 907.03 |
| 1983-02-15 | 200 | 210 | 200 | 204 | 28,000 | 925.17 |
| 1983-02-14 | 200 | 200 | 200 | 200 | 4,000 | 907.03 |
| 1983-02-12 | 198 | 198 | 198 | 198 | 1,000 | 897.96 |
| 1983-02-10 | 198 | 198 | 198 | 198 | 1,000 | 897.96 |
| 1983-02-09 | 198 | 198 | 198 | 198 | 1,000 | 897.96 |
| 1983-02-08 | 198 | 198 | 198 | 198 | 7,000 | 897.96 |
| 1983-02-07 | 200 | 202 | 197 | 197 | 19,000 | 893.42 |
| 1983-02-04 | 202 | 202 | 200 | 200 | 4,000 | 907.03 |
| 1983-02-03 | 204 | 204 | 202 | 202 | 12,000 | 916.10 |
| 1983-02-02 | 205 | 205 | 202 | 202 | 24,000 | 916.10 |
| 1983-02-01 | 200 | 200 | 198 | 198 | 16,000 | 897.96 |
| 1983-01-31 | 195 | 200 | 195 | 198 | 18,000 | 897.96 |
| 1983-01-29 | 195 | 195 | 195 | 195 | 2,000 | 884.35 |
| 1983-01-28 | 191 | 191 | 191 | 191 | 16,000 | 866.21 |
| 1983-01-27 | 191 | 191 | 191 | 191 | 2,000 | 866.21 |
| 1983-01-26 | 191 | 191 | 191 | 191 | 13,000 | 866.21 |
| 1983-01-25 | 191 | 191 | 191 | 191 | 2,000 | 866.21 |
| 1983-01-24 | 192 | 192 | 192 | 192 | 1,000 | 870.75 |
| 1983-01-22 | 191 | 191 | 191 | 191 | 1,000 | 866.21 |
| 1983-01-21 | 191 | 191 | 191 | 191 | 7,000 | 866.21 |
| 1983-01-20 | 191 | 191 | 191 | 191 | 2,000 | 866.21 |
| 1983-01-19 | 191 | 191 | 191 | 191 | 24,000 | 866.21 |
| 1983-01-18 | 191 | 191 | 191 | 191 | 10,000 | 866.21 |
| 1983-01-17 | 191 | 191 | 191 | 191 | 1,000 | 866.21 |
| 1983-01-14 | 191 | 191 | 190 | 191 | 24,000 | 866.21 |
| 1983-01-13 | 191 | 191 | 191 | 191 | 5,000 | 866.21 |
| 1983-01-12 | 191 | 191 | 191 | 191 | 6,000 | 866.21 |
| 1983-01-11 | 191 | 191 | 191 | 191 | 1,000 | 866.21 |
| 1983-01-10 | 190 | 190 | 190 | 190 | 4,000 | 861.68 |
| 1983-01-08 | 190 | 190 | 190 | 190 | 7,000 | 861.68 |
| 1983-01-07 | 190 | 190 | 190 | 190 | 11,000 | 861.68 |
| 1983-01-06 | 190 | 190 | 190 | 190 | 1,000 | 861.68 |
| 1983-01-04 | 188 | 188 | 188 | 188 | 1,000 | 852.61 |
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
