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
1984-12-2221021021021011,000952.38
1984-12-2120621020621010,000952.38
1984-12-1920620620620610,000934.24
1984-12-1720420520320536,000929.71
1984-12-142052052052052,000929.71
1984-12-1320520520420422,000925.17
1984-12-122052052052054,000929.71
1984-12-1120620620420415,000925.17
1984-12-1021021021021015,000952.38
1984-12-0721021021021010,000952.38
1984-12-062102102102103,000952.38
1984-12-052102102102103,000952.38
1984-12-042102102102105,000952.38
1984-12-032122122122121,000961.45
1984-11-302052052052052,000929.71
1984-11-2820520520420456,000925.17
1984-11-272102102052057,000929.71
1984-11-2120320520320518,000929.71
1984-11-2020320320020028,000907.03
1984-11-1920520520520521,000929.71
1984-11-1420520520520530,000929.71
1984-11-132052052052051,000929.71
1984-11-1220620620520510,000929.71
1984-11-0920520520520535,000929.71
1984-11-082052052052056,000929.71
1984-11-072052052052057,000929.71
1984-11-062052052052054,000929.71
1984-11-0520520520520510,000929.71
1984-10-312052052052057,000929.71
1984-10-302052052052051,000929.71
1984-10-2920520520520522,000929.71
1984-10-262052052052051,000929.71
1984-10-242052052052052,000929.71
1984-10-232052052052051,000929.71
1984-10-222052052052053,000929.71
1984-10-202052052052056,000929.71
1984-10-1820520520520510,000929.71
1984-10-1220620620620616,000934.24
1984-10-112052052052053,000929.71
1984-10-092052052052052,000929.71
1984-10-062052052052051,000929.71
1984-10-052062062062063,000934.24
1984-10-0420520520520521,000929.71
1984-10-032052052052052,000929.71
1984-10-022062062062063,000934.24
1984-10-0120620620620646,000934.24
1984-09-282062062062063,000934.24
1984-09-272062062062064,000934.24
1984-09-262062062062067,000934.24
1984-09-222142142142142,000970.52
1984-09-2121421420820817,000943.31
1984-09-192152152152153,000975.06
1984-09-182072072072074,000938.78
1984-09-1721121521121523,000975.06
1984-09-1421121121121111,000956.92
1984-09-1321021021021021,000952.38
1984-09-122112112102105,000952.38
1984-09-112112112112112,000956.92
1984-09-102172172172172,000984.13
1984-09-072102102102105,000952.38
1984-09-0620820820820812,000943.31
1984-09-0520820820820810,000943.31
1984-09-042082082082082,000943.31
1984-09-032082082082081,000943.31
1984-09-012072072072072,000938.78
1984-08-312072072072071,000938.78
1984-08-2920720720620621,000934.24
1984-08-282072072072076,000938.78
1984-08-2720520620520624,000934.24
1984-08-2420520520520511,000929.71
1984-08-232072072052067,000934.24
1984-08-222072072072071,000938.78
1984-08-202072072072071,000938.78
1984-08-162052052052051,000929.71
1984-08-1520520520520521,000929.71
1984-08-0820520520520523,000929.71
1984-08-072052052052057,000929.71
1984-08-062052062052066,000934.24
1984-08-032052052052055,000929.71
1984-08-0221021020520522,000929.71
1984-08-0120521020521039,000952.38
1984-07-3120520520520520,000929.71
1984-07-272052052052051,000929.71
1984-07-262092092092091,000947.85
1984-07-2520921020921040,000952.38
1984-07-2420920920920917,000947.85
1984-07-232102102092093,000947.85
1984-07-202092102092108,000952.38
1984-07-192092092092091,000947.85
1984-07-1720920920520553,000929.71
1984-07-162092092092096,000947.85
1984-07-102092092092095,000947.85
1984-07-0920921020921013,000952.38
1984-07-0720921020921014,000952.38
1984-07-0620921020921012,000952.38
1984-07-052092092092091,000947.85
1984-07-042092092092092,000947.85
1984-07-032102102092099,000947.85
1984-07-0220921020920912,000947.85
1984-06-292082082082081,000943.31
1984-06-282102102102105,000952.38
1984-06-272102102102102,000952.38
1984-06-262102102102105,000952.38
1984-06-2520721020720945,000947.85
1984-06-2220820820720715,000938.78
1984-06-212052052052052,000929.71
1984-06-202052052052054,000929.71
1984-06-1920520520520515,000929.71
1984-06-182052052052056,000929.71
1984-06-162052052052055,000929.71
1984-06-1420520820520810,000943.31
1984-06-132052052052052,000929.71
1984-06-122032052032059,000929.71
1984-06-112052052042048,000925.17
1984-06-0820520520520519,000929.71
1984-06-072052052052059,000929.71
1984-06-062032042032046,000925.17
1984-06-0520520520220426,000925.17
1984-06-042062062062061,000934.24
1984-06-0120520520520511,000929.71
1984-05-302042042042046,000925.17
1984-05-292042042042047,000925.17
1984-05-282042042042043,000925.17
1984-05-2520520520420421,000925.17
1984-05-2420720720520511,000929.71
1984-05-2320520620520667,000934.24
1984-05-2220620620520531,000929.71
1984-05-212052052052058,000929.71
1984-05-1820520920520922,000947.85
1984-05-172052052052052,000929.71
1984-05-162052102052103,000952.38
1984-05-1521021020520528,000929.71
1984-05-112052052052053,000929.71
1984-05-102072072072072,000938.78
1984-05-0920520520520527,000929.71
1984-05-082052052052053,000929.71
1984-05-072052052052058,000929.71
1984-05-0420520520520510,000929.71
1984-05-0120521020520528,000929.71
1984-04-282052052052052,000929.71
1984-04-272102102102108,000952.38
1984-04-262072072072073,000938.78
1984-04-2521021020520510,000929.71
1984-04-2421021021021022,000952.38
1984-04-232102112102117,000956.92
1984-04-2121021021021016,000952.38
1984-04-202102102102103,000952.38
1984-04-192052052052051,000929.71
1984-04-182062062052052,000929.71
1984-04-172052062052063,000934.24
1984-04-162072072052058,000929.71
1984-04-132072072072071,000938.78
1984-04-122072072072071,000938.78
1984-04-1120520520520544,000929.71
1984-04-102102102102103,000952.38
1984-04-092102102102103,000952.38
1984-04-072082082082084,000943.31
1984-04-062102102102106,000952.38
1984-04-0521021021021020,000952.38
1984-04-042102102102106,000952.38
1984-04-032082082082081,000943.31
1984-04-022072072062063,000934.24
1984-03-3120620620520526,000929.71
1984-03-3020820820520614,000934.24
1984-03-292102102102105,000952.38
1984-03-282082082082081,000943.31
1984-03-272152152152154,000975.06
1984-03-2621121121121121,000956.92
1984-03-242152152112114,000956.92
1984-03-222112152112157,000975.06
1984-03-212122122122122,000961.45
1984-03-192112112112111,000956.92
1984-03-172112112112119,000956.92
1984-03-162102102102106,000952.38
1984-03-1520821020821017,000952.38
1984-03-142152152082087,000943.31
1984-03-1321521521521510,000975.06
1984-03-122112152112152,000975.06
1984-03-0921521521121128,000956.92
1984-03-082152152152158,000975.06
1984-03-072162162162162,000979.59
1984-03-062152152152155,000975.06
1984-03-0521721721521510,000975.06
1984-03-0321321721321729,000984.13
1984-03-0221321721321719,000984.13
1984-03-012132132132132,000965.99
1984-02-292112132112132,000965.99
1984-02-282132132132135,000965.99
1984-02-252162162162161,000979.59
1984-02-242102112102116,000956.92
1984-02-232082192082199,000993.20
1984-02-222092092092093,000947.85
1984-02-212082082082083,000943.31
1984-02-182082082082081,000943.31
1984-02-172082082082084,000943.31
1984-02-1520720720620612,000934.24
1984-02-1420720720620612,000934.24
1984-02-132082082082083,000943.31
1984-02-102072082072084,000943.31
1984-02-082102102072077,000938.78
1984-02-0720521520521515,000975.06
1984-02-0620820820520525,000929.71
1984-02-032082082082081,000943.31
1984-02-0220820820820813,000943.31
1984-02-012082082082087,000943.31
1984-01-312102102102101,000952.38
1984-01-2820820820820811,000943.31
1984-01-272152152152151,000975.06
1984-01-2621021521021525,000975.06
1984-01-252102102082083,000943.31
1984-01-232102102032039,000920.64
1984-01-202112112102106,000952.38
1984-01-192102102102101,000952.38
1984-01-1821221321021014,000952.38
1984-01-1721321321321313,000965.99
1984-01-1321021321021336,000965.99
1984-01-1221021021021021,000952.38
1984-01-1121421721021017,000952.38
1984-01-1020921020921012,000952.38
1984-01-092062062062067,000934.24
1984-01-072052062052065,000934.24
1984-01-0620520620520621,000934.24
1984-01-052052052052052,000929.71

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