9052 山陽電気鉄道(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 412 | 425 | 412 | 425 | 223,000 | 1,927.44 |
| 1985-12-27 | 420 | 420 | 411 | 411 | 164,000 | 1,863.95 |
| 1985-12-26 | 430 | 437 | 417 | 417 | 741,000 | 1,891.16 |
| 1985-12-25 | 420 | 429 | 420 | 425 | 306,000 | 1,927.44 |
| 1985-12-24 | 425 | 426 | 418 | 420 | 235,000 | 1,904.76 |
| 1985-12-23 | 420 | 433 | 416 | 421 | 415,000 | 1,909.30 |
| 1985-12-21 | 413 | 418 | 413 | 415 | 73,000 | 1,882.09 |
| 1985-12-20 | 418 | 420 | 413 | 413 | 271,000 | 1,873.02 |
| 1985-12-19 | 420 | 422 | 415 | 422 | 214,000 | 1,913.83 |
| 1985-12-18 | 419 | 428 | 417 | 417 | 506,000 | 1,891.16 |
| 1985-12-17 | 405 | 423 | 402 | 414 | 594,000 | 1,877.55 |
| 1985-12-16 | 402 | 414 | 400 | 406 | 230,000 | 1,841.27 |
| 1985-12-13 | 400 | 420 | 396 | 409 | 310,000 | 1,854.88 |
| 1985-12-12 | 414 | 415 | 403 | 406 | 545,000 | 1,841.27 |
| 1985-12-11 | 419 | 424 | 411 | 424 | 737,000 | 1,922.90 |
| 1985-12-10 | 405 | 425 | 400 | 420 | 1,818,000 | 1,904.76 |
| 1985-12-09 | 385 | 414 | 385 | 408 | 784,000 | 1,850.34 |
| 1985-12-07 | 400 | 400 | 382 | 382 | 238,000 | 1,732.43 |
| 1985-12-06 | 388 | 405 | 388 | 396 | 736,000 | 1,795.92 |
| 1985-12-05 | 397 | 397 | 381 | 388 | 433,000 | 1,759.64 |
| 1985-12-04 | 405 | 410 | 391 | 398 | 1,812,000 | 1,804.99 |
| 1985-12-03 | 374 | 404 | 374 | 399 | 2,284,000 | 1,809.52 |
| 1985-12-02 | 387 | 387 | 368 | 380 | 374,000 | 1,723.36 |
| 1985-11-30 | 377 | 390 | 368 | 389 | 497,000 | 1,764.17 |
| 1985-11-29 | 388 | 395 | 378 | 382 | 1,186,000 | 1,732.43 |
| 1985-11-28 | 359 | 396 | 355 | 388 | 1,967,000 | 1,759.64 |
| 1985-11-27 | 348 | 355 | 343 | 355 | 546,000 | 1,609.98 |
| 1985-11-26 | 334 | 341 | 327 | 339 | 197,000 | 1,537.41 |
| 1985-11-25 | 322 | 336 | 322 | 326 | 65,000 | 1,478.46 |
| 1985-11-22 | 330 | 333 | 321 | 324 | 33,000 | 1,469.39 |
| 1985-11-21 | 316 | 335 | 316 | 335 | 65,000 | 1,519.27 |
| 1985-11-20 | 330 | 330 | 318 | 320 | 107,000 | 1,451.25 |
| 1985-11-19 | 340 | 340 | 330 | 330 | 100,000 | 1,496.60 |
| 1985-11-18 | 348 | 350 | 339 | 344 | 176,000 | 1,560.09 |
| 1985-11-16 | 349 | 350 | 342 | 348 | 593,000 | 1,578.23 |
| 1985-11-15 | 337 | 350 | 333 | 349 | 899,000 | 1,582.77 |
| 1985-11-14 | 330 | 341 | 326 | 334 | 470,000 | 1,514.74 |
| 1985-11-13 | 318 | 338 | 318 | 330 | 167,000 | 1,496.60 |
| 1985-11-12 | 321 | 321 | 315 | 318 | 20,000 | 1,442.18 |
| 1985-11-11 | 317 | 330 | 317 | 325 | 50,000 | 1,473.92 |
| 1985-11-08 | 309 | 325 | 309 | 325 | 161,000 | 1,473.92 |
| 1985-11-07 | 318 | 318 | 301 | 301 | 29,000 | 1,365.08 |
| 1985-11-06 | 299 | 318 | 297 | 318 | 46,000 | 1,442.18 |
| 1985-11-05 | 300 | 300 | 299 | 300 | 24,000 | 1,360.54 |
| 1985-11-02 | 303 | 304 | 303 | 303 | 5,000 | 1,374.15 |
| 1985-11-01 | 310 | 310 | 303 | 303 | 30,000 | 1,374.15 |
| 1985-10-31 | 301 | 310 | 301 | 310 | 78,000 | 1,405.90 |
| 1985-10-30 | 300 | 302 | 300 | 302 | 154,000 | 1,369.61 |
| 1985-10-29 | 300 | 302 | 300 | 300 | 40,000 | 1,360.54 |
| 1985-10-28 | 313 | 313 | 298 | 300 | 39,000 | 1,360.54 |
| 1985-10-26 | 310 | 320 | 310 | 320 | 25,000 | 1,451.25 |
| 1985-10-25 | 320 | 320 | 313 | 313 | 44,000 | 1,419.50 |
| 1985-10-24 | 323 | 323 | 313 | 313 | 13,000 | 1,419.50 |
| 1985-10-23 | 317 | 330 | 317 | 328 | 121,000 | 1,487.53 |
| 1985-10-22 | 319 | 319 | 317 | 317 | 16,000 | 1,437.64 |
| 1985-10-21 | 321 | 330 | 320 | 320 | 48,000 | 1,451.25 |
| 1985-10-19 | 325 | 325 | 320 | 320 | 27,000 | 1,451.25 |
| 1985-10-18 | 312 | 325 | 312 | 325 | 194,000 | 1,473.92 |
| 1985-10-17 | 323 | 323 | 309 | 311 | 82,000 | 1,410.43 |
| 1985-10-16 | 340 | 345 | 318 | 327 | 143,000 | 1,482.99 |
| 1985-10-15 | 348 | 352 | 343 | 343 | 108,000 | 1,555.56 |
| 1985-10-14 | 350 | 356 | 346 | 346 | 567,000 | 1,569.16 |
| 1985-10-11 | 338 | 352 | 338 | 346 | 222,000 | 1,569.16 |
| 1985-10-09 | 347 | 349 | 339 | 345 | 169,000 | 1,564.63 |
| 1985-10-08 | 342 | 351 | 340 | 345 | 293,000 | 1,564.63 |
| 1985-10-07 | 342 | 354 | 342 | 347 | 293,000 | 1,573.70 |
| 1985-10-05 | 360 | 360 | 340 | 342 | 246,000 | 1,551.02 |
| 1985-10-04 | 335 | 360 | 330 | 360 | 1,420,000 | 1,632.65 |
| 1985-10-03 | 324 | 347 | 315 | 335 | 424,000 | 1,519.27 |
| 1985-10-02 | 309 | 337 | 309 | 325 | 1,092,000 | 1,473.92 |
| 1985-10-01 | 300 | 322 | 299 | 312 | 641,000 | 1,414.97 |
| 1985-09-30 | 288 | 306 | 288 | 297 | 96,000 | 1,346.94 |
| 1985-09-28 | 278 | 290 | 278 | 290 | 71,000 | 1,315.19 |
| 1985-09-27 | 277 | 280 | 277 | 280 | 80,000 | 1,269.84 |
| 1985-09-26 | 279 | 280 | 275 | 280 | 68,000 | 1,269.84 |
| 1985-09-25 | 265 | 280 | 265 | 280 | 62,000 | 1,269.84 |
| 1985-09-24 | 265 | 265 | 260 | 265 | 22,000 | 1,201.81 |
| 1985-09-21 | 264 | 265 | 264 | 265 | 4,000 | 1,201.81 |
| 1985-09-20 | 260 | 263 | 260 | 263 | 21,000 | 1,192.74 |
| 1985-09-19 | 260 | 260 | 260 | 260 | 8,000 | 1,179.14 |
| 1985-09-18 | 261 | 262 | 260 | 260 | 22,000 | 1,179.14 |
| 1985-09-13 | 260 | 260 | 260 | 260 | 43,000 | 1,179.14 |
| 1985-09-12 | 260 | 270 | 260 | 270 | 21,000 | 1,224.49 |
| 1985-09-10 | 257 | 257 | 257 | 257 | 1,000 | 1,165.53 |
| 1985-09-09 | 255 | 260 | 255 | 256 | 10,000 | 1,161 |
| 1985-09-07 | 260 | 260 | 260 | 260 | 3,000 | 1,179.14 |
| 1985-09-06 | 260 | 260 | 260 | 260 | 3,000 | 1,179.14 |
| 1985-09-05 | 260 | 261 | 255 | 255 | 10,000 | 1,156.46 |
| 1985-09-04 | 260 | 260 | 260 | 260 | 12,000 | 1,179.14 |
| 1985-09-03 | 263 | 265 | 260 | 260 | 70,000 | 1,179.14 |
| 1985-09-02 | 265 | 265 | 261 | 261 | 14,000 | 1,183.67 |
| 1985-08-31 | 265 | 265 | 265 | 265 | 13,000 | 1,201.81 |
| 1985-08-30 | 265 | 265 | 265 | 265 | 8,000 | 1,201.81 |
| 1985-08-29 | 260 | 261 | 260 | 261 | 3,000 | 1,183.67 |
| 1985-08-28 | 265 | 265 | 260 | 260 | 3,000 | 1,179.14 |
| 1985-08-26 | 260 | 265 | 260 | 265 | 26,000 | 1,201.81 |
| 1985-08-23 | 270 | 270 | 267 | 267 | 4,000 | 1,210.88 |
| 1985-08-22 | 270 | 270 | 270 | 270 | 16,000 | 1,224.49 |
| 1985-08-21 | 260 | 270 | 260 | 270 | 10,000 | 1,224.49 |
| 1985-08-20 | 260 | 260 | 260 | 260 | 1,000 | 1,179.14 |
| 1985-08-17 | 260 | 260 | 260 | 260 | 1,000 | 1,179.14 |
| 1985-08-16 | 260 | 260 | 260 | 260 | 4,000 | 1,179.14 |
| 1985-08-15 | 260 | 260 | 260 | 260 | 5,000 | 1,179.14 |
| 1985-08-14 | 260 | 260 | 260 | 260 | 3,000 | 1,179.14 |
| 1985-08-13 | 270 | 270 | 270 | 270 | 1,000 | 1,224.49 |
| 1985-08-09 | 255 | 255 | 255 | 255 | 10,000 | 1,156.46 |
| 1985-08-08 | 260 | 260 | 260 | 260 | 15,000 | 1,179.14 |
| 1985-08-07 | 260 | 260 | 260 | 260 | 12,000 | 1,179.14 |
| 1985-08-06 | 265 | 265 | 265 | 265 | 15,000 | 1,201.81 |
| 1985-08-05 | 264 | 265 | 264 | 265 | 6,000 | 1,201.81 |
| 1985-08-03 | 265 | 265 | 259 | 259 | 6,000 | 1,174.60 |
| 1985-08-02 | 266 | 266 | 266 | 266 | 5,000 | 1,206.35 |
| 1985-08-01 | 271 | 271 | 259 | 265 | 65,000 | 1,201.81 |
| 1985-07-31 | 271 | 272 | 271 | 272 | 9,000 | 1,233.56 |
| 1985-07-30 | 270 | 270 | 270 | 270 | 2,000 | 1,224.49 |
| 1985-07-29 | 280 | 280 | 271 | 271 | 33,000 | 1,229.02 |
| 1985-07-27 | 280 | 280 | 276 | 280 | 10,000 | 1,269.84 |
| 1985-07-26 | 276 | 280 | 276 | 276 | 34,000 | 1,251.70 |
| 1985-07-25 | 280 | 280 | 275 | 280 | 28,000 | 1,269.84 |
| 1985-07-24 | 280 | 285 | 280 | 280 | 30,000 | 1,269.84 |
| 1985-07-23 | 285 | 285 | 275 | 275 | 58,000 | 1,247.17 |
| 1985-07-22 | 280 | 285 | 280 | 285 | 36,000 | 1,292.52 |
| 1985-07-20 | 273 | 275 | 272 | 275 | 28,000 | 1,247.17 |
| 1985-07-19 | 265 | 272 | 265 | 272 | 16,000 | 1,233.56 |
| 1985-07-18 | 270 | 270 | 265 | 265 | 17,000 | 1,201.81 |
| 1985-07-17 | 272 | 272 | 270 | 270 | 11,000 | 1,224.49 |
| 1985-07-16 | 270 | 270 | 270 | 270 | 1,000 | 1,224.49 |
| 1985-07-15 | 280 | 280 | 270 | 270 | 73,000 | 1,224.49 |
| 1985-07-12 | 280 | 283 | 271 | 283 | 61,000 | 1,283.45 |
| 1985-07-11 | 276 | 285 | 276 | 280 | 94,000 | 1,269.84 |
| 1985-07-10 | 273 | 280 | 270 | 275 | 31,000 | 1,247.17 |
| 1985-07-09 | 275 | 277 | 266 | 267 | 42,000 | 1,210.88 |
| 1985-07-08 | 284 | 289 | 280 | 280 | 108,000 | 1,269.84 |
| 1985-07-06 | 290 | 290 | 280 | 280 | 61,000 | 1,269.84 |
| 1985-07-05 | 284 | 297 | 279 | 290 | 428,000 | 1,315.19 |
| 1985-07-04 | 261 | 287 | 261 | 283 | 365,000 | 1,283.45 |
| 1985-07-03 | 260 | 260 | 254 | 260 | 6,000 | 1,179.14 |
| 1985-07-02 | 257 | 265 | 253 | 265 | 18,000 | 1,201.81 |
| 1985-07-01 | 253 | 253 | 253 | 253 | 5,000 | 1,147.39 |
| 1985-06-29 | 265 | 265 | 265 | 265 | 3,000 | 1,201.81 |
| 1985-06-28 | 253 | 265 | 253 | 265 | 12,000 | 1,201.81 |
| 1985-06-27 | 260 | 260 | 255 | 255 | 10,000 | 1,156.46 |
| 1985-06-26 | 260 | 260 | 260 | 260 | 3,000 | 1,179.14 |
| 1985-06-25 | 255 | 260 | 255 | 257 | 18,000 | 1,165.53 |
| 1985-06-24 | 261 | 261 | 258 | 258 | 25,000 | 1,170.07 |
| 1985-06-22 | 260 | 260 | 260 | 260 | 14,000 | 1,179.14 |
| 1985-06-21 | 263 | 265 | 263 | 265 | 45,000 | 1,201.81 |
| 1985-06-20 | 266 | 270 | 263 | 263 | 37,000 | 1,192.74 |
| 1985-06-19 | 270 | 270 | 268 | 270 | 55,000 | 1,224.49 |
| 1985-06-18 | 279 | 279 | 270 | 273 | 95,000 | 1,238.10 |
| 1985-06-17 | 269 | 283 | 264 | 270 | 193,000 | 1,224.49 |
| 1985-06-15 | 270 | 270 | 267 | 269 | 7,000 | 1,219.95 |
| 1985-06-14 | 270 | 270 | 269 | 270 | 9,000 | 1,224.49 |
| 1985-06-13 | 275 | 279 | 266 | 266 | 93,000 | 1,206.35 |
| 1985-06-12 | 273 | 280 | 273 | 278 | 107,000 | 1,260.77 |
| 1985-06-11 | 270 | 272 | 269 | 270 | 50,000 | 1,224.49 |
| 1985-06-10 | 280 | 285 | 265 | 265 | 88,000 | 1,201.81 |
| 1985-06-07 | 268 | 290 | 268 | 275 | 643,000 | 1,247.17 |
| 1985-06-06 | 260 | 260 | 259 | 260 | 51,000 | 1,179.14 |
| 1985-06-05 | 260 | 260 | 253 | 260 | 39,000 | 1,179.14 |
| 1985-06-04 | 255 | 256 | 255 | 256 | 17,000 | 1,161 |
| 1985-06-03 | 265 | 268 | 260 | 267 | 84,000 | 1,210.88 |
| 1985-06-01 | 263 | 263 | 260 | 260 | 6,000 | 1,179.14 |
| 1985-05-31 | 261 | 261 | 253 | 255 | 62,000 | 1,156.46 |
| 1985-05-30 | 264 | 264 | 263 | 263 | 41,000 | 1,192.74 |
| 1985-05-29 | 272 | 273 | 264 | 270 | 240,000 | 1,224.49 |
| 1985-05-28 | 268 | 270 | 265 | 269 | 184,000 | 1,219.95 |
| 1985-05-27 | 270 | 270 | 262 | 265 | 128,000 | 1,201.81 |
| 1985-05-25 | 260 | 265 | 259 | 261 | 226,000 | 1,183.67 |
| 1985-05-24 | 255 | 260 | 252 | 260 | 445,000 | 1,179.14 |
| 1985-05-23 | 250 | 254 | 245 | 252 | 177,000 | 1,142.86 |
| 1985-05-22 | 260 | 260 | 243 | 254 | 147,000 | 1,151.93 |
| 1985-05-21 | 240 | 265 | 235 | 262 | 303,000 | 1,188.21 |
| 1985-05-20 | 229 | 232 | 229 | 232 | 54,000 | 1,052.15 |
| 1985-05-18 | 220 | 227 | 220 | 227 | 15,000 | 1,029.48 |
| 1985-05-17 | 220 | 220 | 220 | 220 | 6,000 | 997.73 |
| 1985-05-10 | 220 | 220 | 220 | 220 | 2,000 | 997.73 |
| 1985-05-07 | 220 | 220 | 220 | 220 | 3,000 | 997.73 |
| 1985-05-04 | 215 | 219 | 215 | 219 | 3,000 | 993.20 |
| 1985-05-02 | 215 | 215 | 214 | 214 | 2,000 | 970.52 |
| 1985-05-01 | 215 | 215 | 215 | 215 | 9,000 | 975.06 |
| 1985-04-30 | 212 | 215 | 212 | 215 | 17,000 | 975.06 |
| 1985-04-26 | 215 | 215 | 215 | 215 | 1,000 | 975.06 |
| 1985-04-25 | 207 | 207 | 207 | 207 | 2,000 | 938.78 |
| 1985-04-24 | 207 | 207 | 206 | 206 | 4,000 | 934.24 |
| 1985-04-23 | 206 | 207 | 206 | 207 | 2,000 | 938.78 |
| 1985-04-22 | 208 | 208 | 205 | 206 | 23,000 | 934.24 |
| 1985-04-20 | 210 | 210 | 205 | 205 | 42,000 | 929.71 |
| 1985-04-19 | 210 | 210 | 210 | 210 | 1,000 | 952.38 |
| 1985-04-17 | 215 | 215 | 215 | 215 | 5,000 | 975.06 |
| 1985-04-16 | 220 | 220 | 216 | 216 | 10,000 | 979.59 |
| 1985-04-10 | 220 | 220 | 220 | 220 | 22,000 | 997.73 |
| 1985-04-06 | 230 | 230 | 230 | 230 | 2,000 | 1,043.08 |
| 1985-04-05 | 220 | 220 | 220 | 220 | 4,000 | 997.73 |
| 1985-04-04 | 230 | 230 | 230 | 230 | 33,000 | 1,043.08 |
| 1985-04-02 | 220 | 220 | 220 | 220 | 2,000 | 997.73 |
| 1985-04-01 | 228 | 228 | 220 | 220 | 3,000 | 997.73 |
| 1985-03-30 | 228 | 228 | 228 | 228 | 1,000 | 1,034.01 |
| 1985-03-26 | 229 | 230 | 229 | 230 | 26,000 | 1,043.08 |
| 1985-03-25 | 225 | 225 | 225 | 225 | 7,000 | 1,020.41 |
| 1985-03-23 | 225 | 225 | 225 | 225 | 2,000 | 1,020.41 |
| 1985-03-22 | 222 | 222 | 216 | 216 | 29,000 | 979.59 |
| 1985-03-20 | 230 | 230 | 230 | 230 | 4,000 | 1,043.08 |
| 1985-03-19 | 222 | 230 | 222 | 230 | 24,000 | 1,043.08 |
| 1985-03-18 | 225 | 230 | 225 | 230 | 2,000 | 1,043.08 |
| 1985-03-16 | 219 | 220 | 219 | 220 | 41,000 | 997.73 |
| 1985-03-15 | 219 | 219 | 213 | 213 | 24,000 | 965.99 |
| 1985-03-14 | 220 | 220 | 220 | 220 | 21,000 | 997.73 |
| 1985-03-13 | 217 | 220 | 217 | 220 | 28,000 | 997.73 |
| 1985-03-12 | 218 | 218 | 213 | 213 | 6,000 | 965.99 |
| 1985-03-11 | 220 | 220 | 220 | 220 | 3,000 | 997.73 |
| 1985-03-07 | 213 | 213 | 213 | 213 | 6,000 | 965.99 |
| 1985-03-06 | 217 | 217 | 215 | 215 | 9,000 | 975.06 |
| 1985-03-05 | 213 | 215 | 213 | 215 | 24,000 | 975.06 |
| 1985-03-04 | 213 | 213 | 213 | 213 | 3,000 | 965.99 |
| 1985-02-28 | 208 | 215 | 208 | 215 | 21,000 | 975.06 |
| 1985-02-27 | 206 | 210 | 206 | 210 | 20,000 | 952.38 |
| 1985-02-26 | 206 | 206 | 206 | 206 | 7,000 | 934.24 |
| 1985-02-25 | 206 | 207 | 205 | 206 | 26,000 | 934.24 |
| 1985-02-23 | 210 | 210 | 205 | 205 | 6,000 | 929.71 |
| 1985-02-22 | 211 | 211 | 210 | 210 | 37,000 | 952.38 |
| 1985-02-21 | 211 | 211 | 211 | 211 | 5,000 | 956.92 |
| 1985-02-20 | 210 | 215 | 210 | 215 | 24,000 | 975.06 |
| 1985-02-19 | 211 | 211 | 210 | 210 | 31,000 | 952.38 |
| 1985-02-18 | 212 | 212 | 212 | 212 | 2,000 | 961.45 |
| 1985-02-15 | 211 | 211 | 211 | 211 | 2,000 | 956.92 |
| 1985-02-14 | 210 | 211 | 210 | 211 | 3,000 | 956.92 |
| 1985-02-13 | 212 | 212 | 210 | 210 | 15,000 | 952.38 |
| 1985-02-12 | 210 | 210 | 210 | 210 | 9,000 | 952.38 |
| 1985-02-07 | 210 | 210 | 210 | 210 | 2,000 | 952.38 |
| 1985-02-04 | 210 | 210 | 210 | 210 | 5,000 | 952.38 |
| 1985-02-02 | 215 | 215 | 215 | 215 | 3,000 | 975.06 |
| 1985-02-01 | 212 | 212 | 210 | 210 | 3,000 | 952.38 |
| 1985-01-31 | 215 | 215 | 215 | 215 | 1,000 | 975.06 |
| 1985-01-30 | 215 | 215 | 215 | 215 | 24,000 | 975.06 |
| 1985-01-29 | 216 | 216 | 216 | 216 | 1,000 | 979.59 |
| 1985-01-28 | 216 | 216 | 216 | 216 | 11,000 | 979.59 |
| 1985-01-26 | 215 | 215 | 215 | 215 | 4,000 | 975.06 |
| 1985-01-25 | 214 | 215 | 212 | 212 | 30,000 | 961.45 |
| 1985-01-24 | 212 | 212 | 212 | 212 | 1,000 | 961.45 |
| 1985-01-21 | 210 | 210 | 210 | 210 | 12,000 | 952.38 |
| 1985-01-19 | 210 | 210 | 210 | 210 | 11,000 | 952.38 |
| 1985-01-18 | 210 | 210 | 210 | 210 | 25,000 | 952.38 |
| 1985-01-17 | 210 | 210 | 210 | 210 | 7,000 | 952.38 |
| 1985-01-14 | 206 | 206 | 206 | 206 | 6,000 | 934.24 |
| 1985-01-11 | 210 | 210 | 206 | 206 | 7,000 | 934.24 |
| 1985-01-10 | 210 | 210 | 210 | 210 | 3,000 | 952.38 |
| 1985-01-09 | 210 | 210 | 210 | 210 | 10,000 | 952.38 |
| 1985-01-08 | 210 | 210 | 210 | 210 | 22,000 | 952.38 |
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
