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
1986-12-27416419410415110,0001,882.09
1986-12-2642042041341767,0001,891.16
1986-12-2542342942342325,0001,918.37
1986-12-2442542542342317,0001,918.37
1986-12-2343043042342345,0001,918.37
1986-12-2243043243043033,0001,950.11
1986-12-1943143543143136,0001,954.65
1986-12-1844544542843032,0001,950.11
1986-12-1743045043044539,0002,018.14
1986-12-1643143243043128,0001,954.65
1986-12-1543543543043011,0001,950.11
1986-12-1243744043543520,0001,972.79
1986-12-1144844844044026,0001,995.46
1986-12-1045045044844817,0002,031.75
1986-12-0944845044844841,0002,031.75
1986-12-0844845044744815,0002,031.75
1986-12-0644745244645239,0002,049.89
1986-12-05462462442442156,0002,004.54
1986-12-0446646646146233,0002,095.24
1986-12-034684764684766,0002,158.73
1986-12-0248548546646630,0002,113.38
1986-12-0148248547647613,0002,158.73
1986-11-2947848347048036,0002,176.87
1986-11-28441484441478122,0002,167.80
1986-11-2744344344144313,0002,009.07
1986-11-2644945544644617,0002,022.68
1986-11-254584584504559,0002,063.49
1986-11-2245845845545535,0002,063.49
1986-11-2145045344645043,0002,040.82
1986-11-2045846245045721,0002,072.56
1986-11-1944045044045058,0002,040.82
1986-11-1843543843543816,0001,986.39
1986-11-174254264254256,0001,927.44
1986-11-1442542942242612,0001,931.97
1986-11-134254254214213,0001,909.30
1986-11-1243743742042024,0001,904.76
1986-11-1141644041644012,0001,995.46
1986-11-104254254164165,0001,886.62
1986-11-0741041041041010,0001,859.41
1986-11-0540841540841010,0001,859.41
1986-11-0441141140640713,0001,845.80
1986-11-014164204124126,0001,868.48
1986-10-3144045041641636,0001,886.62
1986-10-3039741239741226,0001,868.48
1986-10-2939041039040056,0001,814.06
1986-10-2840040039039029,0001,768.71
1986-10-2740540539839829,0001,804.99
1986-10-2541041040040023,0001,814.06
1986-10-2441241540341044,0001,859.41
1986-10-2341041040040027,0001,814.06
1986-10-2241041041041018,0001,859.41
1986-10-2141041041041024,0001,859.41
1986-10-204074084074084,0001,850.34
1986-10-1742543441041049,0001,859.41
1986-10-1642042541842565,0001,927.44
1986-10-1542542542042026,0001,904.76
1986-10-144254254254256,0001,927.44
1986-10-1343243243043037,0001,950.11
1986-10-0944944943043031,0001,950.11
1986-10-0844545044544515,0002,018.14
1986-10-0744245144245041,0002,040.82
1986-10-0643244043244019,0001,995.46
1986-10-0442143042142511,0001,927.44
1986-10-0342243042042089,0001,904.76
1986-10-0245045141841889,0001,895.69
1986-10-0146646645045282,0002,049.89
1986-09-3046546646546611,0002,113.38
1986-09-2946546546546520,0002,108.84
1986-09-274704704654656,0002,108.84
1986-09-2649049147347340,0002,145.12
1986-09-2548048348048354,0002,190.48
1986-09-2446246546046516,0002,108.84
1986-09-2246246246046074,0002,086.17
1986-09-1947047046046238,0002,095.24
1986-09-1847848046447065,0002,131.52
1986-09-1745746745546722,0002,117.91
1986-09-1645145545045361,0002,054.42
1986-09-1247847846346582,0002,108.84
1986-09-11482486480480120,0002,176.87
1986-09-1048548548248233,0002,185.94
1986-09-094874874874877,0002,208.62
1986-09-0849049048748714,0002,208.62
1986-09-064854904854909,0002,222.22
1986-09-0549050049049139,0002,226.76
1986-09-0449850049549527,0002,244.90
1986-09-0351151149749744,0002,253.97
1986-09-0248951048950534,0002,290.25
1986-09-0148549548348375,0002,190.48
1986-08-3048048948048469,0002,195.01
1986-08-2948548948048043,0002,176.87
1986-08-2848550048348354,0002,190.48
1986-08-2750050048548574,0002,199.55
1986-08-2649550049049565,0002,244.90
1986-08-2549849949049035,0002,222.22
1986-08-2349550049549819,0002,258.50
1986-08-2250050049549555,0002,244.90
1986-08-2151651950650841,0002,303.85
1986-08-20495509495505118,0002,290.25
1986-08-1952052049549551,0002,244.90
1986-08-1853053451751762,0002,344.67
1986-08-1553053052052661,0002,385.49
1986-08-1451853551853067,0002,403.63
1986-08-1351052651052096,0002,358.28
1986-08-1249851048551048,0002,312.93
1986-08-1149850049549733,0002,253.97
1986-08-0850550549849822,0002,258.50
1986-08-0749550049050019,0002,267.57
1986-08-0652352349349351,0002,235.83
1986-08-0550051550051533,0002,335.60
1986-08-0448549348548747,0002,208.62
1986-08-0249949948149083,0002,222.22
1986-08-01485504485500149,0002,267.57
1986-07-31521535475480181,0002,176.87
1986-07-30546547526526125,0002,385.49
1986-07-2956056054654660,0002,476.19
1986-07-2857058054558082,0002,630.39
1986-07-2656056153156070,0002,539.68
1986-07-25570585560580165,0002,630.39
1986-07-24592600555560242,0002,539.68
1986-07-23600617595605198,0002,743.76
1986-07-22576600571586257,0002,657.60
1986-07-21625625570571181,0002,589.57
1986-07-19620629605620166,0002,811.79
1986-07-18626645610610412,0002,766.44
1986-07-17610634607613354,0002,780.05
1986-07-16629630590605539,0002,743.76
1986-07-15647663620629802,0002,852.61
1986-07-146596806376371,427,0002,888.89
1986-07-116056856056593,673,0002,988.66
1986-07-106056226006001,108,0002,721.09
1986-07-096056205855951,712,0002,698.41
1986-07-08580613560598693,0002,712.02
1986-07-07588595565570394,0002,585.03
1986-07-05600610583583689,0002,643.99
1986-07-045606005605991,654,0002,716.55
1986-07-03554555543553341,0002,507.94
1986-07-02526567526545590,0002,471.66
1986-07-01525530515526194,0002,385.49
1986-06-3052053251753064,0002,403.63
1986-06-2853053051051055,0002,312.93
1986-06-27540540526530435,0002,403.63
1986-06-26546565529529504,0002,399.09
1986-06-25520548515542659,0002,458.05
1986-06-24518525510525182,0002,380.95
1986-06-2351551550850862,0002,303.85
1986-06-21528528515515252,0002,335.60
1986-06-20505519485500439,0002,267.57
1986-06-1946348346348380,0002,190.48
1986-06-184604614604618,0002,090.70
1986-06-1746146545846013,0002,086.17
1986-06-1647548047047022,0002,131.52
1986-06-1347947947047534,0002,154.20
1986-06-1246848046147558,0002,154.20
1986-06-1146846946246925,0002,126.98
1986-06-1047547546146539,0002,108.84
1986-06-0949049048048023,0002,176.87
1986-06-0749849848949037,0002,222.22
1986-06-0649849848849747,0002,253.97
1986-06-0549949949049890,0002,258.50
1986-06-04499502485494179,0002,240.36
1986-06-03480492480492122,0002,231.29
1986-06-02470507470505356,0002,290.25
1986-05-3145845844845547,0002,063.49
1986-05-30474474445448156,0002,031.75
1986-05-29450478443472379,0002,140.59
1986-05-2842544842544842,0002,031.75
1986-05-2742443042442557,0001,927.44
1986-05-2643243242442427,0001,922.90
1986-05-2443043643043538,0001,972.79
1986-05-2342643042042542,0001,927.44
1986-05-22445456436436134,0001,977.32
1986-05-21411439411439133,0001,990.93
1986-05-2040641540641039,0001,859.41
1986-05-194204204104107,0001,859.41
1986-05-1641041040040026,0001,814.06
1986-05-1541041141041125,0001,863.95
1986-05-1441542041041338,0001,873.02
1986-05-1341542541542512,0001,927.44
1986-05-1242942941541521,0001,882.09
1986-05-0941241541041047,0001,859.41
1986-05-0841043041042824,0001,941.04
1986-05-0740040540040565,0001,836.73
1986-05-0640040139839936,0001,809.52
1986-05-0240240340040033,0001,814.06
1986-05-0140540540240245,0001,823.13
1986-04-3040040240040023,0001,814.06
1986-04-2840540740040515,0001,836.73
1986-04-2641041040040544,0001,836.73
1986-04-2541541541041021,0001,859.41
1986-04-2441541541041220,0001,868.48
1986-04-2341541541541517,0001,882.09
1986-04-2242042041541723,0001,891.16
1986-04-2143543541541511,0001,882.09
1986-04-1942543542543517,0001,972.79
1986-04-1840744040744028,0001,995.46
1986-04-1741041441041043,0001,859.41
1986-04-1641041541041022,0001,859.41
1986-04-1541541541441425,0001,877.55
1986-04-1441541541541523,0001,882.09
1986-04-1141043541043035,0001,950.11
1986-04-1043043042042013,0001,904.76
1986-04-0943443442043045,0001,950.11
1986-04-0842542842042257,0001,913.83
1986-04-0742542942142130,0001,909.30
1986-04-0541342341042154,0001,909.30
1986-04-0446046040441388,0001,873.02
1986-04-0346046546046528,0002,108.84
1986-04-0247047046046059,0002,086.17
1986-04-0146247046247017,0002,131.52
1986-03-3147547545946242,0002,095.24
1986-03-2946046044444456,0002,013.61
1986-03-2848048046546579,0002,108.84
1986-03-2752553050450466,0002,285.71
1986-03-2649549548049073,0002,222.22
1986-03-2552552550750738,0002,299.32
1986-03-24521529520529126,0002,399.09
1986-03-2252553052052049,0002,358.28
1986-03-2052053052052082,0002,358.28
1986-03-1954054052152275,0002,367.35
1986-03-1854856954054082,0002,448.98
1986-03-17570570555565146,0002,562.36
1986-03-15545550540550128,0002,494.33
1986-03-1456056054554558,0002,471.66
1986-03-1353557053556094,0002,539.68
1986-03-12545554535540172,0002,448.98
1986-03-11538555530555119,0002,517.01
1986-03-1052053052053054,0002,403.63
1986-03-0752053052053084,0002,403.63
1986-03-0652553052053042,0002,403.63
1986-03-0552552552352392,0002,371.88
1986-03-04540540525525102,0002,380.95
1986-03-03520540520540149,0002,448.98
1986-03-0152553052052091,0002,358.28
1986-02-2853053553053032,0002,403.63
1986-02-27538550530530158,0002,403.63
1986-02-26525539525539140,0002,444.44
1986-02-2553053452052483,0002,376.42
1986-02-24525535515535199,0002,426.30
1986-02-2253854051552079,0002,358.28
1986-02-21545545530538162,0002,439.91
1986-02-20565565536541196,0002,453.51
1986-02-19567578555570398,0002,585.03
1986-02-18578578547547182,0002,480.73
1986-02-17545580545573178,0002,598.64
1986-02-15545560540540126,0002,448.98
1986-02-14580580535542199,0002,458.05
1986-02-13590592570580578,0002,630.39
1986-02-12550559545559128,0002,535.15
1986-02-10546560540547138,0002,480.73
1986-02-07563570533555277,0002,517.01
1986-02-06561580561562196,0002,548.75
1986-02-05585595560560517,0002,539.68
1986-02-046206255795801,432,0002,630.39
1986-02-035676305556102,638,0002,766.44
1986-02-015865905455571,002,0002,526.08
1986-01-31535580515580790,0002,630.39
1986-01-30546548520525672,0002,380.95
1986-01-29515546505522965,0002,367.35
1986-01-28549549500517703,0002,344.67
1986-01-27545550531547516,0002,480.73
1986-01-25560568540560597,0002,539.68
1986-01-24601601580580688,0002,630.39
1986-01-236006155925951,620,0002,698.41
1986-01-226006105745942,503,0002,693.88
1986-01-215655955555803,181,0002,630.39
1986-01-205355495235491,265,0002,489.80
1986-01-185455495305301,135,0002,403.63
1986-01-175255605125494,049,0002,489.80
1986-01-164855304725281,944,0002,394.56
1986-01-144954954714822,463,0002,185.94
1986-01-134604954574853,706,0002,199.55
1986-01-104444624394522,453,0002,049.89
1986-01-09428438426438576,0001,986.39
1986-01-08420432420429369,0001,945.58
1986-01-0741142541042078,0001,904.76
1986-01-0641742041241730,0001,891.16
1986-01-0442542541742046,0001,904.76

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