9052 山陽電気鉄道(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	416	419	410	415	110,000	1,882.09
1986-12-26	420	420	413	417	67,000	1,891.16
1986-12-25	423	429	423	423	25,000	1,918.37
1986-12-24	425	425	423	423	17,000	1,918.37
1986-12-23	430	430	423	423	45,000	1,918.37
1986-12-22	430	432	430	430	33,000	1,950.11
1986-12-19	431	435	431	431	36,000	1,954.65
1986-12-18	445	445	428	430	32,000	1,950.11
1986-12-17	430	450	430	445	39,000	2,018.14
1986-12-16	431	432	430	431	28,000	1,954.65
1986-12-15	435	435	430	430	11,000	1,950.11
1986-12-12	437	440	435	435	20,000	1,972.79
1986-12-11	448	448	440	440	26,000	1,995.46
1986-12-10	450	450	448	448	17,000	2,031.75
1986-12-09	448	450	448	448	41,000	2,031.75
1986-12-08	448	450	447	448	15,000	2,031.75
1986-12-06	447	452	446	452	39,000	2,049.89
1986-12-05	462	462	442	442	156,000	2,004.54
1986-12-04	466	466	461	462	33,000	2,095.24
1986-12-03	468	476	468	476	6,000	2,158.73
1986-12-02	485	485	466	466	30,000	2,113.38
1986-12-01	482	485	476	476	13,000	2,158.73
1986-11-29	478	483	470	480	36,000	2,176.87
1986-11-28	441	484	441	478	122,000	2,167.80
1986-11-27	443	443	441	443	13,000	2,009.07
1986-11-26	449	455	446	446	17,000	2,022.68
1986-11-25	458	458	450	455	9,000	2,063.49
1986-11-22	458	458	455	455	35,000	2,063.49
1986-11-21	450	453	446	450	43,000	2,040.82
1986-11-20	458	462	450	457	21,000	2,072.56
1986-11-19	440	450	440	450	58,000	2,040.82
1986-11-18	435	438	435	438	16,000	1,986.39
1986-11-17	425	426	425	425	6,000	1,927.44
1986-11-14	425	429	422	426	12,000	1,931.97
1986-11-13	425	425	421	421	3,000	1,909.30
1986-11-12	437	437	420	420	24,000	1,904.76
1986-11-11	416	440	416	440	12,000	1,995.46
1986-11-10	425	425	416	416	5,000	1,886.62
1986-11-07	410	410	410	410	10,000	1,859.41
1986-11-05	408	415	408	410	10,000	1,859.41
1986-11-04	411	411	406	407	13,000	1,845.80
1986-11-01	416	420	412	412	6,000	1,868.48
1986-10-31	440	450	416	416	36,000	1,886.62
1986-10-30	397	412	397	412	26,000	1,868.48
1986-10-29	390	410	390	400	56,000	1,814.06
1986-10-28	400	400	390	390	29,000	1,768.71
1986-10-27	405	405	398	398	29,000	1,804.99
1986-10-25	410	410	400	400	23,000	1,814.06
1986-10-24	412	415	403	410	44,000	1,859.41
1986-10-23	410	410	400	400	27,000	1,814.06
1986-10-22	410	410	410	410	18,000	1,859.41
1986-10-21	410	410	410	410	24,000	1,859.41
1986-10-20	407	408	407	408	4,000	1,850.34
1986-10-17	425	434	410	410	49,000	1,859.41
1986-10-16	420	425	418	425	65,000	1,927.44
1986-10-15	425	425	420	420	26,000	1,904.76
1986-10-14	425	425	425	425	6,000	1,927.44
1986-10-13	432	432	430	430	37,000	1,950.11
1986-10-09	449	449	430	430	31,000	1,950.11
1986-10-08	445	450	445	445	15,000	2,018.14
1986-10-07	442	451	442	450	41,000	2,040.82
1986-10-06	432	440	432	440	19,000	1,995.46
1986-10-04	421	430	421	425	11,000	1,927.44
1986-10-03	422	430	420	420	89,000	1,904.76
1986-10-02	450	451	418	418	89,000	1,895.69
1986-10-01	466	466	450	452	82,000	2,049.89
1986-09-30	465	466	465	466	11,000	2,113.38
1986-09-29	465	465	465	465	20,000	2,108.84
1986-09-27	470	470	465	465	6,000	2,108.84
1986-09-26	490	491	473	473	40,000	2,145.12
1986-09-25	480	483	480	483	54,000	2,190.48
1986-09-24	462	465	460	465	16,000	2,108.84
1986-09-22	462	462	460	460	74,000	2,086.17
1986-09-19	470	470	460	462	38,000	2,095.24
1986-09-18	478	480	464	470	65,000	2,131.52
1986-09-17	457	467	455	467	22,000	2,117.91
1986-09-16	451	455	450	453	61,000	2,054.42
1986-09-12	478	478	463	465	82,000	2,108.84
1986-09-11	482	486	480	480	120,000	2,176.87
1986-09-10	485	485	482	482	33,000	2,185.94
1986-09-09	487	487	487	487	7,000	2,208.62
1986-09-08	490	490	487	487	14,000	2,208.62
1986-09-06	485	490	485	490	9,000	2,222.22
1986-09-05	490	500	490	491	39,000	2,226.76
1986-09-04	498	500	495	495	27,000	2,244.90
1986-09-03	511	511	497	497	44,000	2,253.97
1986-09-02	489	510	489	505	34,000	2,290.25
1986-09-01	485	495	483	483	75,000	2,190.48
1986-08-30	480	489	480	484	69,000	2,195.01
1986-08-29	485	489	480	480	43,000	2,176.87
1986-08-28	485	500	483	483	54,000	2,190.48
1986-08-27	500	500	485	485	74,000	2,199.55
1986-08-26	495	500	490	495	65,000	2,244.90
1986-08-25	498	499	490	490	35,000	2,222.22
1986-08-23	495	500	495	498	19,000	2,258.50
1986-08-22	500	500	495	495	55,000	2,244.90
1986-08-21	516	519	506	508	41,000	2,303.85
1986-08-20	495	509	495	505	118,000	2,290.25
1986-08-19	520	520	495	495	51,000	2,244.90
1986-08-18	530	534	517	517	62,000	2,344.67
1986-08-15	530	530	520	526	61,000	2,385.49
1986-08-14	518	535	518	530	67,000	2,403.63
1986-08-13	510	526	510	520	96,000	2,358.28
1986-08-12	498	510	485	510	48,000	2,312.93
1986-08-11	498	500	495	497	33,000	2,253.97
1986-08-08	505	505	498	498	22,000	2,258.50
1986-08-07	495	500	490	500	19,000	2,267.57
1986-08-06	523	523	493	493	51,000	2,235.83
1986-08-05	500	515	500	515	33,000	2,335.60
1986-08-04	485	493	485	487	47,000	2,208.62
1986-08-02	499	499	481	490	83,000	2,222.22
1986-08-01	485	504	485	500	149,000	2,267.57
1986-07-31	521	535	475	480	181,000	2,176.87
1986-07-30	546	547	526	526	125,000	2,385.49
1986-07-29	560	560	546	546	60,000	2,476.19
1986-07-28	570	580	545	580	82,000	2,630.39
1986-07-26	560	561	531	560	70,000	2,539.68
1986-07-25	570	585	560	580	165,000	2,630.39
1986-07-24	592	600	555	560	242,000	2,539.68
1986-07-23	600	617	595	605	198,000	2,743.76
1986-07-22	576	600	571	586	257,000	2,657.60
1986-07-21	625	625	570	571	181,000	2,589.57
1986-07-19	620	629	605	620	166,000	2,811.79
1986-07-18	626	645	610	610	412,000	2,766.44
1986-07-17	610	634	607	613	354,000	2,780.05
1986-07-16	629	630	590	605	539,000	2,743.76
1986-07-15	647	663	620	629	802,000	2,852.61
1986-07-14	659	680	637	637	1,427,000	2,888.89
1986-07-11	605	685	605	659	3,673,000	2,988.66
1986-07-10	605	622	600	600	1,108,000	2,721.09
1986-07-09	605	620	585	595	1,712,000	2,698.41
1986-07-08	580	613	560	598	693,000	2,712.02
1986-07-07	588	595	565	570	394,000	2,585.03
1986-07-05	600	610	583	583	689,000	2,643.99
1986-07-04	560	600	560	599	1,654,000	2,716.55
1986-07-03	554	555	543	553	341,000	2,507.94
1986-07-02	526	567	526	545	590,000	2,471.66
1986-07-01	525	530	515	526	194,000	2,385.49
1986-06-30	520	532	517	530	64,000	2,403.63
1986-06-28	530	530	510	510	55,000	2,312.93
1986-06-27	540	540	526	530	435,000	2,403.63
1986-06-26	546	565	529	529	504,000	2,399.09
1986-06-25	520	548	515	542	659,000	2,458.05
1986-06-24	518	525	510	525	182,000	2,380.95
1986-06-23	515	515	508	508	62,000	2,303.85
1986-06-21	528	528	515	515	252,000	2,335.60
1986-06-20	505	519	485	500	439,000	2,267.57
1986-06-19	463	483	463	483	80,000	2,190.48
1986-06-18	460	461	460	461	8,000	2,090.70
1986-06-17	461	465	458	460	13,000	2,086.17
1986-06-16	475	480	470	470	22,000	2,131.52
1986-06-13	479	479	470	475	34,000	2,154.20
1986-06-12	468	480	461	475	58,000	2,154.20
1986-06-11	468	469	462	469	25,000	2,126.98
1986-06-10	475	475	461	465	39,000	2,108.84
1986-06-09	490	490	480	480	23,000	2,176.87
1986-06-07	498	498	489	490	37,000	2,222.22
1986-06-06	498	498	488	497	47,000	2,253.97
1986-06-05	499	499	490	498	90,000	2,258.50
1986-06-04	499	502	485	494	179,000	2,240.36
1986-06-03	480	492	480	492	122,000	2,231.29
1986-06-02	470	507	470	505	356,000	2,290.25
1986-05-31	458	458	448	455	47,000	2,063.49
1986-05-30	474	474	445	448	156,000	2,031.75
1986-05-29	450	478	443	472	379,000	2,140.59
1986-05-28	425	448	425	448	42,000	2,031.75
1986-05-27	424	430	424	425	57,000	1,927.44
1986-05-26	432	432	424	424	27,000	1,922.90
1986-05-24	430	436	430	435	38,000	1,972.79
1986-05-23	426	430	420	425	42,000	1,927.44
1986-05-22	445	456	436	436	134,000	1,977.32
1986-05-21	411	439	411	439	133,000	1,990.93
1986-05-20	406	415	406	410	39,000	1,859.41
1986-05-19	420	420	410	410	7,000	1,859.41
1986-05-16	410	410	400	400	26,000	1,814.06
1986-05-15	410	411	410	411	25,000	1,863.95
1986-05-14	415	420	410	413	38,000	1,873.02
1986-05-13	415	425	415	425	12,000	1,927.44
1986-05-12	429	429	415	415	21,000	1,882.09
1986-05-09	412	415	410	410	47,000	1,859.41
1986-05-08	410	430	410	428	24,000	1,941.04
1986-05-07	400	405	400	405	65,000	1,836.73
1986-05-06	400	401	398	399	36,000	1,809.52
1986-05-02	402	403	400	400	33,000	1,814.06
1986-05-01	405	405	402	402	45,000	1,823.13
1986-04-30	400	402	400	400	23,000	1,814.06
1986-04-28	405	407	400	405	15,000	1,836.73
1986-04-26	410	410	400	405	44,000	1,836.73
1986-04-25	415	415	410	410	21,000	1,859.41
1986-04-24	415	415	410	412	20,000	1,868.48
1986-04-23	415	415	415	415	17,000	1,882.09
1986-04-22	420	420	415	417	23,000	1,891.16
1986-04-21	435	435	415	415	11,000	1,882.09
1986-04-19	425	435	425	435	17,000	1,972.79
1986-04-18	407	440	407	440	28,000	1,995.46
1986-04-17	410	414	410	410	43,000	1,859.41
1986-04-16	410	415	410	410	22,000	1,859.41
1986-04-15	415	415	414	414	25,000	1,877.55
1986-04-14	415	415	415	415	23,000	1,882.09
1986-04-11	410	435	410	430	35,000	1,950.11
1986-04-10	430	430	420	420	13,000	1,904.76
1986-04-09	434	434	420	430	45,000	1,950.11
1986-04-08	425	428	420	422	57,000	1,913.83
1986-04-07	425	429	421	421	30,000	1,909.30
1986-04-05	413	423	410	421	54,000	1,909.30
1986-04-04	460	460	404	413	88,000	1,873.02
1986-04-03	460	465	460	465	28,000	2,108.84
1986-04-02	470	470	460	460	59,000	2,086.17
1986-04-01	462	470	462	470	17,000	2,131.52
1986-03-31	475	475	459	462	42,000	2,095.24
1986-03-29	460	460	444	444	56,000	2,013.61
1986-03-28	480	480	465	465	79,000	2,108.84
1986-03-27	525	530	504	504	66,000	2,285.71
1986-03-26	495	495	480	490	73,000	2,222.22
1986-03-25	525	525	507	507	38,000	2,299.32
1986-03-24	521	529	520	529	126,000	2,399.09
1986-03-22	525	530	520	520	49,000	2,358.28
1986-03-20	520	530	520	520	82,000	2,358.28
1986-03-19	540	540	521	522	75,000	2,367.35
1986-03-18	548	569	540	540	82,000	2,448.98
1986-03-17	570	570	555	565	146,000	2,562.36
1986-03-15	545	550	540	550	128,000	2,494.33
1986-03-14	560	560	545	545	58,000	2,471.66
1986-03-13	535	570	535	560	94,000	2,539.68
1986-03-12	545	554	535	540	172,000	2,448.98
1986-03-11	538	555	530	555	119,000	2,517.01
1986-03-10	520	530	520	530	54,000	2,403.63
1986-03-07	520	530	520	530	84,000	2,403.63
1986-03-06	525	530	520	530	42,000	2,403.63
1986-03-05	525	525	523	523	92,000	2,371.88
1986-03-04	540	540	525	525	102,000	2,380.95
1986-03-03	520	540	520	540	149,000	2,448.98
1986-03-01	525	530	520	520	91,000	2,358.28
1986-02-28	530	535	530	530	32,000	2,403.63
1986-02-27	538	550	530	530	158,000	2,403.63
1986-02-26	525	539	525	539	140,000	2,444.44
1986-02-25	530	534	520	524	83,000	2,376.42
1986-02-24	525	535	515	535	199,000	2,426.30
1986-02-22	538	540	515	520	79,000	2,358.28
1986-02-21	545	545	530	538	162,000	2,439.91
1986-02-20	565	565	536	541	196,000	2,453.51
1986-02-19	567	578	555	570	398,000	2,585.03
1986-02-18	578	578	547	547	182,000	2,480.73
1986-02-17	545	580	545	573	178,000	2,598.64
1986-02-15	545	560	540	540	126,000	2,448.98
1986-02-14	580	580	535	542	199,000	2,458.05
1986-02-13	590	592	570	580	578,000	2,630.39
1986-02-12	550	559	545	559	128,000	2,535.15
1986-02-10	546	560	540	547	138,000	2,480.73
1986-02-07	563	570	533	555	277,000	2,517.01
1986-02-06	561	580	561	562	196,000	2,548.75
1986-02-05	585	595	560	560	517,000	2,539.68
1986-02-04	620	625	579	580	1,432,000	2,630.39
1986-02-03	567	630	555	610	2,638,000	2,766.44
1986-02-01	586	590	545	557	1,002,000	2,526.08
1986-01-31	535	580	515	580	790,000	2,630.39
1986-01-30	546	548	520	525	672,000	2,380.95
1986-01-29	515	546	505	522	965,000	2,367.35
1986-01-28	549	549	500	517	703,000	2,344.67
1986-01-27	545	550	531	547	516,000	2,480.73
1986-01-25	560	568	540	560	597,000	2,539.68
1986-01-24	601	601	580	580	688,000	2,630.39
1986-01-23	600	615	592	595	1,620,000	2,698.41
1986-01-22	600	610	574	594	2,503,000	2,693.88
1986-01-21	565	595	555	580	3,181,000	2,630.39
1986-01-20	535	549	523	549	1,265,000	2,489.80
1986-01-18	545	549	530	530	1,135,000	2,403.63
1986-01-17	525	560	512	549	4,049,000	2,489.80
1986-01-16	485	530	472	528	1,944,000	2,394.56
1986-01-14	495	495	471	482	2,463,000	2,185.94
1986-01-13	460	495	457	485	3,706,000	2,199.55
1986-01-10	444	462	439	452	2,453,000	2,049.89
1986-01-09	428	438	426	438	576,000	1,986.39
1986-01-08	420	432	420	429	369,000	1,945.58
1986-01-07	411	425	410	420	78,000	1,904.76
1986-01-06	417	420	412	417	30,000	1,891.16
1986-01-04	425	425	417	420	46,000	1,904.76

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31