9052 山陽電気鉄道(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-22 | 210 | 210 | 210 | 210 | 11,000 | 952.38 |
| 1984-12-21 | 206 | 210 | 206 | 210 | 10,000 | 952.38 |
| 1984-12-19 | 206 | 206 | 206 | 206 | 10,000 | 934.24 |
| 1984-12-17 | 204 | 205 | 203 | 205 | 36,000 | 929.71 |
| 1984-12-14 | 205 | 205 | 205 | 205 | 2,000 | 929.71 |
| 1984-12-13 | 205 | 205 | 204 | 204 | 22,000 | 925.17 |
| 1984-12-12 | 205 | 205 | 205 | 205 | 4,000 | 929.71 |
| 1984-12-11 | 206 | 206 | 204 | 204 | 15,000 | 925.17 |
| 1984-12-10 | 210 | 210 | 210 | 210 | 15,000 | 952.38 |
| 1984-12-07 | 210 | 210 | 210 | 210 | 10,000 | 952.38 |
| 1984-12-06 | 210 | 210 | 210 | 210 | 3,000 | 952.38 |
| 1984-12-05 | 210 | 210 | 210 | 210 | 3,000 | 952.38 |
| 1984-12-04 | 210 | 210 | 210 | 210 | 5,000 | 952.38 |
| 1984-12-03 | 212 | 212 | 212 | 212 | 1,000 | 961.45 |
| 1984-11-30 | 205 | 205 | 205 | 205 | 2,000 | 929.71 |
| 1984-11-28 | 205 | 205 | 204 | 204 | 56,000 | 925.17 |
| 1984-11-27 | 210 | 210 | 205 | 205 | 7,000 | 929.71 |
| 1984-11-21 | 203 | 205 | 203 | 205 | 18,000 | 929.71 |
| 1984-11-20 | 203 | 203 | 200 | 200 | 28,000 | 907.03 |
| 1984-11-19 | 205 | 205 | 205 | 205 | 21,000 | 929.71 |
| 1984-11-14 | 205 | 205 | 205 | 205 | 30,000 | 929.71 |
| 1984-11-13 | 205 | 205 | 205 | 205 | 1,000 | 929.71 |
| 1984-11-12 | 206 | 206 | 205 | 205 | 10,000 | 929.71 |
| 1984-11-09 | 205 | 205 | 205 | 205 | 35,000 | 929.71 |
| 1984-11-08 | 205 | 205 | 205 | 205 | 6,000 | 929.71 |
| 1984-11-07 | 205 | 205 | 205 | 205 | 7,000 | 929.71 |
| 1984-11-06 | 205 | 205 | 205 | 205 | 4,000 | 929.71 |
| 1984-11-05 | 205 | 205 | 205 | 205 | 10,000 | 929.71 |
| 1984-10-31 | 205 | 205 | 205 | 205 | 7,000 | 929.71 |
| 1984-10-30 | 205 | 205 | 205 | 205 | 1,000 | 929.71 |
| 1984-10-29 | 205 | 205 | 205 | 205 | 22,000 | 929.71 |
| 1984-10-26 | 205 | 205 | 205 | 205 | 1,000 | 929.71 |
| 1984-10-24 | 205 | 205 | 205 | 205 | 2,000 | 929.71 |
| 1984-10-23 | 205 | 205 | 205 | 205 | 1,000 | 929.71 |
| 1984-10-22 | 205 | 205 | 205 | 205 | 3,000 | 929.71 |
| 1984-10-20 | 205 | 205 | 205 | 205 | 6,000 | 929.71 |
| 1984-10-18 | 205 | 205 | 205 | 205 | 10,000 | 929.71 |
| 1984-10-12 | 206 | 206 | 206 | 206 | 16,000 | 934.24 |
| 1984-10-11 | 205 | 205 | 205 | 205 | 3,000 | 929.71 |
| 1984-10-09 | 205 | 205 | 205 | 205 | 2,000 | 929.71 |
| 1984-10-06 | 205 | 205 | 205 | 205 | 1,000 | 929.71 |
| 1984-10-05 | 206 | 206 | 206 | 206 | 3,000 | 934.24 |
| 1984-10-04 | 205 | 205 | 205 | 205 | 21,000 | 929.71 |
| 1984-10-03 | 205 | 205 | 205 | 205 | 2,000 | 929.71 |
| 1984-10-02 | 206 | 206 | 206 | 206 | 3,000 | 934.24 |
| 1984-10-01 | 206 | 206 | 206 | 206 | 46,000 | 934.24 |
| 1984-09-28 | 206 | 206 | 206 | 206 | 3,000 | 934.24 |
| 1984-09-27 | 206 | 206 | 206 | 206 | 4,000 | 934.24 |
| 1984-09-26 | 206 | 206 | 206 | 206 | 7,000 | 934.24 |
| 1984-09-22 | 214 | 214 | 214 | 214 | 2,000 | 970.52 |
| 1984-09-21 | 214 | 214 | 208 | 208 | 17,000 | 943.31 |
| 1984-09-19 | 215 | 215 | 215 | 215 | 3,000 | 975.06 |
| 1984-09-18 | 207 | 207 | 207 | 207 | 4,000 | 938.78 |
| 1984-09-17 | 211 | 215 | 211 | 215 | 23,000 | 975.06 |
| 1984-09-14 | 211 | 211 | 211 | 211 | 11,000 | 956.92 |
| 1984-09-13 | 210 | 210 | 210 | 210 | 21,000 | 952.38 |
| 1984-09-12 | 211 | 211 | 210 | 210 | 5,000 | 952.38 |
| 1984-09-11 | 211 | 211 | 211 | 211 | 2,000 | 956.92 |
| 1984-09-10 | 217 | 217 | 217 | 217 | 2,000 | 984.13 |
| 1984-09-07 | 210 | 210 | 210 | 210 | 5,000 | 952.38 |
| 1984-09-06 | 208 | 208 | 208 | 208 | 12,000 | 943.31 |
| 1984-09-05 | 208 | 208 | 208 | 208 | 10,000 | 943.31 |
| 1984-09-04 | 208 | 208 | 208 | 208 | 2,000 | 943.31 |
| 1984-09-03 | 208 | 208 | 208 | 208 | 1,000 | 943.31 |
| 1984-09-01 | 207 | 207 | 207 | 207 | 2,000 | 938.78 |
| 1984-08-31 | 207 | 207 | 207 | 207 | 1,000 | 938.78 |
| 1984-08-29 | 207 | 207 | 206 | 206 | 21,000 | 934.24 |
| 1984-08-28 | 207 | 207 | 207 | 207 | 6,000 | 938.78 |
| 1984-08-27 | 205 | 206 | 205 | 206 | 24,000 | 934.24 |
| 1984-08-24 | 205 | 205 | 205 | 205 | 11,000 | 929.71 |
| 1984-08-23 | 207 | 207 | 205 | 206 | 7,000 | 934.24 |
| 1984-08-22 | 207 | 207 | 207 | 207 | 1,000 | 938.78 |
| 1984-08-20 | 207 | 207 | 207 | 207 | 1,000 | 938.78 |
| 1984-08-16 | 205 | 205 | 205 | 205 | 1,000 | 929.71 |
| 1984-08-15 | 205 | 205 | 205 | 205 | 21,000 | 929.71 |
| 1984-08-08 | 205 | 205 | 205 | 205 | 23,000 | 929.71 |
| 1984-08-07 | 205 | 205 | 205 | 205 | 7,000 | 929.71 |
| 1984-08-06 | 205 | 206 | 205 | 206 | 6,000 | 934.24 |
| 1984-08-03 | 205 | 205 | 205 | 205 | 5,000 | 929.71 |
| 1984-08-02 | 210 | 210 | 205 | 205 | 22,000 | 929.71 |
| 1984-08-01 | 205 | 210 | 205 | 210 | 39,000 | 952.38 |
| 1984-07-31 | 205 | 205 | 205 | 205 | 20,000 | 929.71 |
| 1984-07-27 | 205 | 205 | 205 | 205 | 1,000 | 929.71 |
| 1984-07-26 | 209 | 209 | 209 | 209 | 1,000 | 947.85 |
| 1984-07-25 | 209 | 210 | 209 | 210 | 40,000 | 952.38 |
| 1984-07-24 | 209 | 209 | 209 | 209 | 17,000 | 947.85 |
| 1984-07-23 | 210 | 210 | 209 | 209 | 3,000 | 947.85 |
| 1984-07-20 | 209 | 210 | 209 | 210 | 8,000 | 952.38 |
| 1984-07-19 | 209 | 209 | 209 | 209 | 1,000 | 947.85 |
| 1984-07-17 | 209 | 209 | 205 | 205 | 53,000 | 929.71 |
| 1984-07-16 | 209 | 209 | 209 | 209 | 6,000 | 947.85 |
| 1984-07-10 | 209 | 209 | 209 | 209 | 5,000 | 947.85 |
| 1984-07-09 | 209 | 210 | 209 | 210 | 13,000 | 952.38 |
| 1984-07-07 | 209 | 210 | 209 | 210 | 14,000 | 952.38 |
| 1984-07-06 | 209 | 210 | 209 | 210 | 12,000 | 952.38 |
| 1984-07-05 | 209 | 209 | 209 | 209 | 1,000 | 947.85 |
| 1984-07-04 | 209 | 209 | 209 | 209 | 2,000 | 947.85 |
| 1984-07-03 | 210 | 210 | 209 | 209 | 9,000 | 947.85 |
| 1984-07-02 | 209 | 210 | 209 | 209 | 12,000 | 947.85 |
| 1984-06-29 | 208 | 208 | 208 | 208 | 1,000 | 943.31 |
| 1984-06-28 | 210 | 210 | 210 | 210 | 5,000 | 952.38 |
| 1984-06-27 | 210 | 210 | 210 | 210 | 2,000 | 952.38 |
| 1984-06-26 | 210 | 210 | 210 | 210 | 5,000 | 952.38 |
| 1984-06-25 | 207 | 210 | 207 | 209 | 45,000 | 947.85 |
| 1984-06-22 | 208 | 208 | 207 | 207 | 15,000 | 938.78 |
| 1984-06-21 | 205 | 205 | 205 | 205 | 2,000 | 929.71 |
| 1984-06-20 | 205 | 205 | 205 | 205 | 4,000 | 929.71 |
| 1984-06-19 | 205 | 205 | 205 | 205 | 15,000 | 929.71 |
| 1984-06-18 | 205 | 205 | 205 | 205 | 6,000 | 929.71 |
| 1984-06-16 | 205 | 205 | 205 | 205 | 5,000 | 929.71 |
| 1984-06-14 | 205 | 208 | 205 | 208 | 10,000 | 943.31 |
| 1984-06-13 | 205 | 205 | 205 | 205 | 2,000 | 929.71 |
| 1984-06-12 | 203 | 205 | 203 | 205 | 9,000 | 929.71 |
| 1984-06-11 | 205 | 205 | 204 | 204 | 8,000 | 925.17 |
| 1984-06-08 | 205 | 205 | 205 | 205 | 19,000 | 929.71 |
| 1984-06-07 | 205 | 205 | 205 | 205 | 9,000 | 929.71 |
| 1984-06-06 | 203 | 204 | 203 | 204 | 6,000 | 925.17 |
| 1984-06-05 | 205 | 205 | 202 | 204 | 26,000 | 925.17 |
| 1984-06-04 | 206 | 206 | 206 | 206 | 1,000 | 934.24 |
| 1984-06-01 | 205 | 205 | 205 | 205 | 11,000 | 929.71 |
| 1984-05-30 | 204 | 204 | 204 | 204 | 6,000 | 925.17 |
| 1984-05-29 | 204 | 204 | 204 | 204 | 7,000 | 925.17 |
| 1984-05-28 | 204 | 204 | 204 | 204 | 3,000 | 925.17 |
| 1984-05-25 | 205 | 205 | 204 | 204 | 21,000 | 925.17 |
| 1984-05-24 | 207 | 207 | 205 | 205 | 11,000 | 929.71 |
| 1984-05-23 | 205 | 206 | 205 | 206 | 67,000 | 934.24 |
| 1984-05-22 | 206 | 206 | 205 | 205 | 31,000 | 929.71 |
| 1984-05-21 | 205 | 205 | 205 | 205 | 8,000 | 929.71 |
| 1984-05-18 | 205 | 209 | 205 | 209 | 22,000 | 947.85 |
| 1984-05-17 | 205 | 205 | 205 | 205 | 2,000 | 929.71 |
| 1984-05-16 | 205 | 210 | 205 | 210 | 3,000 | 952.38 |
| 1984-05-15 | 210 | 210 | 205 | 205 | 28,000 | 929.71 |
| 1984-05-11 | 205 | 205 | 205 | 205 | 3,000 | 929.71 |
| 1984-05-10 | 207 | 207 | 207 | 207 | 2,000 | 938.78 |
| 1984-05-09 | 205 | 205 | 205 | 205 | 27,000 | 929.71 |
| 1984-05-08 | 205 | 205 | 205 | 205 | 3,000 | 929.71 |
| 1984-05-07 | 205 | 205 | 205 | 205 | 8,000 | 929.71 |
| 1984-05-04 | 205 | 205 | 205 | 205 | 10,000 | 929.71 |
| 1984-05-01 | 205 | 210 | 205 | 205 | 28,000 | 929.71 |
| 1984-04-28 | 205 | 205 | 205 | 205 | 2,000 | 929.71 |
| 1984-04-27 | 210 | 210 | 210 | 210 | 8,000 | 952.38 |
| 1984-04-26 | 207 | 207 | 207 | 207 | 3,000 | 938.78 |
| 1984-04-25 | 210 | 210 | 205 | 205 | 10,000 | 929.71 |
| 1984-04-24 | 210 | 210 | 210 | 210 | 22,000 | 952.38 |
| 1984-04-23 | 210 | 211 | 210 | 211 | 7,000 | 956.92 |
| 1984-04-21 | 210 | 210 | 210 | 210 | 16,000 | 952.38 |
| 1984-04-20 | 210 | 210 | 210 | 210 | 3,000 | 952.38 |
| 1984-04-19 | 205 | 205 | 205 | 205 | 1,000 | 929.71 |
| 1984-04-18 | 206 | 206 | 205 | 205 | 2,000 | 929.71 |
| 1984-04-17 | 205 | 206 | 205 | 206 | 3,000 | 934.24 |
| 1984-04-16 | 207 | 207 | 205 | 205 | 8,000 | 929.71 |
| 1984-04-13 | 207 | 207 | 207 | 207 | 1,000 | 938.78 |
| 1984-04-12 | 207 | 207 | 207 | 207 | 1,000 | 938.78 |
| 1984-04-11 | 205 | 205 | 205 | 205 | 44,000 | 929.71 |
| 1984-04-10 | 210 | 210 | 210 | 210 | 3,000 | 952.38 |
| 1984-04-09 | 210 | 210 | 210 | 210 | 3,000 | 952.38 |
| 1984-04-07 | 208 | 208 | 208 | 208 | 4,000 | 943.31 |
| 1984-04-06 | 210 | 210 | 210 | 210 | 6,000 | 952.38 |
| 1984-04-05 | 210 | 210 | 210 | 210 | 20,000 | 952.38 |
| 1984-04-04 | 210 | 210 | 210 | 210 | 6,000 | 952.38 |
| 1984-04-03 | 208 | 208 | 208 | 208 | 1,000 | 943.31 |
| 1984-04-02 | 207 | 207 | 206 | 206 | 3,000 | 934.24 |
| 1984-03-31 | 206 | 206 | 205 | 205 | 26,000 | 929.71 |
| 1984-03-30 | 208 | 208 | 205 | 206 | 14,000 | 934.24 |
| 1984-03-29 | 210 | 210 | 210 | 210 | 5,000 | 952.38 |
| 1984-03-28 | 208 | 208 | 208 | 208 | 1,000 | 943.31 |
| 1984-03-27 | 215 | 215 | 215 | 215 | 4,000 | 975.06 |
| 1984-03-26 | 211 | 211 | 211 | 211 | 21,000 | 956.92 |
| 1984-03-24 | 215 | 215 | 211 | 211 | 4,000 | 956.92 |
| 1984-03-22 | 211 | 215 | 211 | 215 | 7,000 | 975.06 |
| 1984-03-21 | 212 | 212 | 212 | 212 | 2,000 | 961.45 |
| 1984-03-19 | 211 | 211 | 211 | 211 | 1,000 | 956.92 |
| 1984-03-17 | 211 | 211 | 211 | 211 | 9,000 | 956.92 |
| 1984-03-16 | 210 | 210 | 210 | 210 | 6,000 | 952.38 |
| 1984-03-15 | 208 | 210 | 208 | 210 | 17,000 | 952.38 |
| 1984-03-14 | 215 | 215 | 208 | 208 | 7,000 | 943.31 |
| 1984-03-13 | 215 | 215 | 215 | 215 | 10,000 | 975.06 |
| 1984-03-12 | 211 | 215 | 211 | 215 | 2,000 | 975.06 |
| 1984-03-09 | 215 | 215 | 211 | 211 | 28,000 | 956.92 |
| 1984-03-08 | 215 | 215 | 215 | 215 | 8,000 | 975.06 |
| 1984-03-07 | 216 | 216 | 216 | 216 | 2,000 | 979.59 |
| 1984-03-06 | 215 | 215 | 215 | 215 | 5,000 | 975.06 |
| 1984-03-05 | 217 | 217 | 215 | 215 | 10,000 | 975.06 |
| 1984-03-03 | 213 | 217 | 213 | 217 | 29,000 | 984.13 |
| 1984-03-02 | 213 | 217 | 213 | 217 | 19,000 | 984.13 |
| 1984-03-01 | 213 | 213 | 213 | 213 | 2,000 | 965.99 |
| 1984-02-29 | 211 | 213 | 211 | 213 | 2,000 | 965.99 |
| 1984-02-28 | 213 | 213 | 213 | 213 | 5,000 | 965.99 |
| 1984-02-25 | 216 | 216 | 216 | 216 | 1,000 | 979.59 |
| 1984-02-24 | 210 | 211 | 210 | 211 | 6,000 | 956.92 |
| 1984-02-23 | 208 | 219 | 208 | 219 | 9,000 | 993.20 |
| 1984-02-22 | 209 | 209 | 209 | 209 | 3,000 | 947.85 |
| 1984-02-21 | 208 | 208 | 208 | 208 | 3,000 | 943.31 |
| 1984-02-18 | 208 | 208 | 208 | 208 | 1,000 | 943.31 |
| 1984-02-17 | 208 | 208 | 208 | 208 | 4,000 | 943.31 |
| 1984-02-15 | 207 | 207 | 206 | 206 | 12,000 | 934.24 |
| 1984-02-14 | 207 | 207 | 206 | 206 | 12,000 | 934.24 |
| 1984-02-13 | 208 | 208 | 208 | 208 | 3,000 | 943.31 |
| 1984-02-10 | 207 | 208 | 207 | 208 | 4,000 | 943.31 |
| 1984-02-08 | 210 | 210 | 207 | 207 | 7,000 | 938.78 |
| 1984-02-07 | 205 | 215 | 205 | 215 | 15,000 | 975.06 |
| 1984-02-06 | 208 | 208 | 205 | 205 | 25,000 | 929.71 |
| 1984-02-03 | 208 | 208 | 208 | 208 | 1,000 | 943.31 |
| 1984-02-02 | 208 | 208 | 208 | 208 | 13,000 | 943.31 |
| 1984-02-01 | 208 | 208 | 208 | 208 | 7,000 | 943.31 |
| 1984-01-31 | 210 | 210 | 210 | 210 | 1,000 | 952.38 |
| 1984-01-28 | 208 | 208 | 208 | 208 | 11,000 | 943.31 |
| 1984-01-27 | 215 | 215 | 215 | 215 | 1,000 | 975.06 |
| 1984-01-26 | 210 | 215 | 210 | 215 | 25,000 | 975.06 |
| 1984-01-25 | 210 | 210 | 208 | 208 | 3,000 | 943.31 |
| 1984-01-23 | 210 | 210 | 203 | 203 | 9,000 | 920.64 |
| 1984-01-20 | 211 | 211 | 210 | 210 | 6,000 | 952.38 |
| 1984-01-19 | 210 | 210 | 210 | 210 | 1,000 | 952.38 |
| 1984-01-18 | 212 | 213 | 210 | 210 | 14,000 | 952.38 |
| 1984-01-17 | 213 | 213 | 213 | 213 | 13,000 | 965.99 |
| 1984-01-13 | 210 | 213 | 210 | 213 | 36,000 | 965.99 |
| 1984-01-12 | 210 | 210 | 210 | 210 | 21,000 | 952.38 |
| 1984-01-11 | 214 | 217 | 210 | 210 | 17,000 | 952.38 |
| 1984-01-10 | 209 | 210 | 209 | 210 | 12,000 | 952.38 |
| 1984-01-09 | 206 | 206 | 206 | 206 | 7,000 | 934.24 |
| 1984-01-07 | 205 | 206 | 205 | 206 | 5,000 | 934.24 |
| 1984-01-06 | 205 | 206 | 205 | 206 | 21,000 | 934.24 |
| 1984-01-05 | 205 | 205 | 205 | 205 | 2,000 | 929.71 |
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