9052 山陽電気鉄道(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 475 | 484 | 475 | 475 | 9,000 | 2,261.90 |
| 1991-12-27 | 472 | 475 | 470 | 475 | 17,000 | 2,261.90 |
| 1991-12-26 | 475 | 475 | 472 | 472 | 20,000 | 2,247.62 |
| 1991-12-25 | 475 | 475 | 472 | 475 | 20,000 | 2,261.90 |
| 1991-12-24 | 487 | 487 | 485 | 485 | 5,000 | 2,309.52 |
| 1991-12-20 | 475 | 487 | 475 | 487 | 20,000 | 2,319.05 |
| 1991-12-19 | 476 | 485 | 475 | 485 | 11,000 | 2,309.52 |
| 1991-12-18 | 475 | 476 | 475 | 475 | 16,000 | 2,261.90 |
| 1991-12-17 | 480 | 480 | 475 | 475 | 42,000 | 2,261.90 |
| 1991-12-16 | 487 | 487 | 480 | 480 | 10,000 | 2,285.71 |
| 1991-12-13 | 475 | 476 | 475 | 476 | 7,000 | 2,266.67 |
| 1991-12-12 | 473 | 475 | 473 | 475 | 6,000 | 2,261.90 |
| 1991-12-11 | 477 | 480 | 472 | 472 | 44,000 | 2,247.62 |
| 1991-12-10 | 480 | 480 | 480 | 480 | 7,000 | 2,285.71 |
| 1991-12-09 | 480 | 485 | 480 | 485 | 15,000 | 2,309.52 |
| 1991-12-06 | 480 | 490 | 476 | 476 | 25,000 | 2,266.67 |
| 1991-12-05 | 476 | 480 | 476 | 480 | 8,000 | 2,285.71 |
| 1991-12-04 | 475 | 476 | 475 | 476 | 6,000 | 2,266.67 |
| 1991-12-03 | 483 | 483 | 475 | 475 | 2,000 | 2,261.90 |
| 1991-12-02 | 480 | 480 | 472 | 475 | 69,000 | 2,261.90 |
| 1991-11-29 | 484 | 484 | 480 | 480 | 47,000 | 2,285.71 |
| 1991-11-28 | 485 | 485 | 485 | 485 | 4,000 | 2,309.52 |
| 1991-11-27 | 488 | 489 | 488 | 488 | 11,000 | 2,323.81 |
| 1991-11-26 | 490 | 490 | 477 | 477 | 52,000 | 2,271.43 |
| 1991-11-25 | 493 | 493 | 493 | 493 | 4,000 | 2,347.62 |
| 1991-11-22 | 500 | 500 | 490 | 493 | 46,000 | 2,347.62 |
| 1991-11-21 | 495 | 500 | 495 | 498 | 8,000 | 2,371.43 |
| 1991-11-20 | 495 | 495 | 495 | 495 | 11,000 | 2,357.14 |
| 1991-11-19 | 495 | 503 | 495 | 498 | 28,000 | 2,371.43 |
| 1991-11-18 | 508 | 508 | 508 | 508 | 7,000 | 2,419.05 |
| 1991-11-15 | 510 | 510 | 508 | 509 | 23,000 | 2,423.81 |
| 1991-11-14 | 512 | 515 | 510 | 510 | 22,000 | 2,428.57 |
| 1991-11-13 | 513 | 513 | 511 | 511 | 5,000 | 2,433.33 |
| 1991-11-12 | 515 | 515 | 513 | 513 | 3,000 | 2,442.86 |
| 1991-11-11 | 517 | 517 | 510 | 515 | 8,000 | 2,452.38 |
| 1991-11-08 | 520 | 520 | 516 | 516 | 3,000 | 2,457.14 |
| 1991-11-07 | 520 | 520 | 520 | 520 | 11,000 | 2,476.19 |
| 1991-11-06 | 521 | 521 | 520 | 520 | 4,000 | 2,476.19 |
| 1991-11-05 | 516 | 517 | 516 | 517 | 3,000 | 2,461.90 |
| 1991-11-01 | 520 | 520 | 520 | 520 | 20,000 | 2,476.19 |
| 1991-10-31 | 524 | 524 | 515 | 515 | 16,000 | 2,452.38 |
| 1991-10-30 | 526 | 526 | 519 | 519 | 28,000 | 2,471.43 |
| 1991-10-29 | 520 | 523 | 520 | 521 | 6,000 | 2,480.95 |
| 1991-10-28 | 521 | 521 | 519 | 519 | 3,000 | 2,471.43 |
| 1991-10-25 | 521 | 521 | 520 | 521 | 6,000 | 2,480.95 |
| 1991-10-24 | 521 | 521 | 516 | 516 | 34,000 | 2,457.14 |
| 1991-10-23 | 528 | 528 | 520 | 520 | 55,000 | 2,476.19 |
| 1991-10-22 | 525 | 527 | 523 | 523 | 11,000 | 2,490.48 |
| 1991-10-21 | 525 | 525 | 525 | 525 | 5,000 | 2,500 |
| 1991-10-18 | 510 | 520 | 510 | 520 | 13,000 | 2,476.19 |
| 1991-10-17 | 520 | 520 | 520 | 520 | 15,000 | 2,476.19 |
| 1991-10-16 | 528 | 538 | 526 | 538 | 12,000 | 2,561.90 |
| 1991-10-15 | 526 | 527 | 526 | 527 | 3,000 | 2,509.52 |
| 1991-10-14 | 525 | 525 | 525 | 525 | 7,000 | 2,500 |
| 1991-10-11 | 544 | 544 | 544 | 544 | 5,000 | 2,590.48 |
| 1991-10-09 | 545 | 545 | 540 | 540 | 23,000 | 2,571.43 |
| 1991-10-08 | 545 | 547 | 545 | 546 | 8,000 | 2,600 |
| 1991-10-07 | 537 | 537 | 530 | 535 | 10,000 | 2,547.62 |
| 1991-10-04 | 530 | 542 | 530 | 532 | 21,000 | 2,533.33 |
| 1991-10-03 | 532 | 542 | 532 | 542 | 5,000 | 2,580.95 |
| 1991-10-02 | 530 | 553 | 530 | 530 | 41,000 | 2,523.81 |
| 1991-10-01 | 521 | 528 | 521 | 528 | 23,000 | 2,514.29 |
| 1991-09-30 | 527 | 527 | 521 | 521 | 6,000 | 2,480.95 |
| 1991-09-27 | 513 | 527 | 511 | 527 | 22,000 | 2,509.52 |
| 1991-09-26 | 508 | 509 | 507 | 509 | 8,000 | 2,423.81 |
| 1991-09-25 | 528 | 530 | 505 | 505 | 35,000 | 2,404.76 |
| 1991-09-24 | 530 | 540 | 520 | 525 | 55,000 | 2,500 |
| 1991-09-20 | 528 | 531 | 523 | 529 | 77,000 | 2,519.05 |
| 1991-09-19 | 528 | 528 | 521 | 521 | 20,000 | 2,480.95 |
| 1991-09-18 | 518 | 521 | 518 | 518 | 28,000 | 2,466.67 |
| 1991-09-17 | 520 | 531 | 518 | 518 | 16,000 | 2,466.67 |
| 1991-09-13 | 517 | 517 | 503 | 505 | 43,000 | 2,404.76 |
| 1991-09-12 | 525 | 530 | 525 | 530 | 36,000 | 2,523.81 |
| 1991-09-11 | 520 | 520 | 511 | 511 | 14,000 | 2,433.33 |
| 1991-09-10 | 531 | 531 | 524 | 524 | 54,000 | 2,495.24 |
| 1991-09-09 | 510 | 531 | 510 | 531 | 24,000 | 2,528.57 |
| 1991-09-06 | 509 | 515 | 507 | 514 | 32,000 | 2,447.62 |
| 1991-09-05 | 505 | 510 | 505 | 509 | 24,000 | 2,423.81 |
| 1991-09-04 | 510 | 510 | 506 | 507 | 10,000 | 2,414.29 |
| 1991-09-03 | 505 | 510 | 505 | 510 | 18,000 | 2,428.57 |
| 1991-09-02 | 491 | 500 | 491 | 500 | 4,000 | 2,380.95 |
| 1991-08-30 | 490 | 495 | 490 | 490 | 26,000 | 2,333.33 |
| 1991-08-29 | 480 | 490 | 480 | 490 | 6,000 | 2,333.33 |
| 1991-08-28 | 480 | 486 | 480 | 480 | 23,000 | 2,285.71 |
| 1991-08-27 | 477 | 480 | 477 | 480 | 38,000 | 2,285.71 |
| 1991-08-26 | 500 | 505 | 480 | 480 | 67,000 | 2,285.71 |
| 1991-08-23 | 501 | 508 | 501 | 508 | 21,000 | 2,419.05 |
| 1991-08-22 | 493 | 508 | 492 | 500 | 49,000 | 2,380.95 |
| 1991-08-21 | 481 | 491 | 481 | 490 | 55,000 | 2,333.33 |
| 1991-08-20 | 485 | 485 | 475 | 479 | 38,000 | 2,280.95 |
| 1991-08-19 | 506 | 506 | 490 | 490 | 78,000 | 2,333.33 |
| 1991-08-16 | 510 | 510 | 509 | 509 | 36,000 | 2,423.81 |
| 1991-08-15 | 512 | 520 | 512 | 512 | 8,000 | 2,438.10 |
| 1991-08-14 | 512 | 515 | 512 | 515 | 10,000 | 2,452.38 |
| 1991-08-13 | 510 | 512 | 510 | 511 | 14,000 | 2,433.33 |
| 1991-08-12 | 520 | 520 | 510 | 510 | 21,000 | 2,428.57 |
| 1991-08-09 | 530 | 531 | 520 | 520 | 27,000 | 2,476.19 |
| 1991-08-08 | 540 | 540 | 540 | 540 | 7,000 | 2,571.43 |
| 1991-08-07 | 535 | 538 | 530 | 530 | 9,000 | 2,523.81 |
| 1991-08-06 | 540 | 540 | 535 | 535 | 2,000 | 2,547.62 |
| 1991-08-05 | 537 | 543 | 535 | 540 | 17,000 | 2,571.43 |
| 1991-08-02 | 540 | 540 | 535 | 535 | 9,000 | 2,547.62 |
| 1991-08-01 | 533 | 535 | 533 | 535 | 7,000 | 2,547.62 |
| 1991-07-31 | 531 | 533 | 531 | 533 | 2,000 | 2,538.10 |
| 1991-07-30 | 530 | 530 | 530 | 530 | 2,000 | 2,523.81 |
| 1991-07-29 | 540 | 550 | 540 | 549 | 9,000 | 2,614.29 |
| 1991-07-26 | 543 | 545 | 541 | 545 | 11,000 | 2,595.24 |
| 1991-07-25 | 536 | 544 | 536 | 544 | 5,000 | 2,590.48 |
| 1991-07-24 | 520 | 520 | 515 | 520 | 24,000 | 2,476.19 |
| 1991-07-23 | 520 | 520 | 510 | 511 | 10,000 | 2,433.33 |
| 1991-07-22 | 520 | 525 | 520 | 520 | 21,000 | 2,476.19 |
| 1991-07-19 | 530 | 530 | 520 | 524 | 11,000 | 2,495.24 |
| 1991-07-18 | 540 | 540 | 530 | 530 | 9,000 | 2,523.81 |
| 1991-07-17 | 540 | 540 | 540 | 540 | 4,000 | 2,571.43 |
| 1991-07-16 | 550 | 550 | 550 | 550 | 8,000 | 2,619.05 |
| 1991-07-15 | 550 | 550 | 550 | 550 | 3,000 | 2,619.05 |
| 1991-07-12 | 550 | 550 | 550 | 550 | 1,000 | 2,619.05 |
| 1991-07-11 | 555 | 555 | 555 | 555 | 1,000 | 2,642.86 |
| 1991-07-10 | 550 | 560 | 550 | 560 | 11,000 | 2,666.67 |
| 1991-07-09 | 535 | 535 | 504 | 504 | 69,000 | 2,400 |
| 1991-07-08 | 555 | 555 | 530 | 530 | 34,000 | 2,523.81 |
| 1991-07-05 | 555 | 560 | 553 | 553 | 22,000 | 2,633.33 |
| 1991-07-04 | 555 | 560 | 555 | 560 | 29,000 | 2,666.67 |
| 1991-07-03 | 556 | 556 | 556 | 556 | 5,000 | 2,647.62 |
| 1991-07-02 | 560 | 560 | 560 | 560 | 14,000 | 2,666.67 |
| 1991-07-01 | 560 | 561 | 560 | 561 | 5,000 | 2,671.43 |
| 1991-06-28 | 552 | 560 | 550 | 550 | 43,000 | 2,619.05 |
| 1991-06-27 | 553 | 553 | 550 | 550 | 9,000 | 2,619.05 |
| 1991-06-26 | 555 | 560 | 555 | 560 | 7,000 | 2,666.67 |
| 1991-06-25 | 555 | 555 | 555 | 555 | 2,000 | 2,642.86 |
| 1991-06-24 | 557 | 560 | 555 | 555 | 4,000 | 2,642.86 |
| 1991-06-21 | 559 | 559 | 557 | 557 | 35,000 | 2,652.38 |
| 1991-06-20 | 560 | 560 | 559 | 559 | 12,000 | 2,661.90 |
| 1991-06-19 | 561 | 565 | 560 | 560 | 19,000 | 2,666.67 |
| 1991-06-18 | 562 | 562 | 561 | 561 | 22,000 | 2,671.43 |
| 1991-06-17 | 565 | 565 | 565 | 565 | 5,000 | 2,690.48 |
| 1991-06-14 | 560 | 565 | 559 | 565 | 17,000 | 2,690.48 |
| 1991-06-13 | 556 | 560 | 556 | 557 | 15,000 | 2,652.38 |
| 1991-06-12 | 565 | 565 | 558 | 558 | 26,000 | 2,657.14 |
| 1991-06-11 | 560 | 562 | 560 | 562 | 3,000 | 2,676.19 |
| 1991-06-10 | 569 | 569 | 565 | 565 | 11,000 | 2,690.48 |
| 1991-06-07 | 575 | 575 | 575 | 575 | 1,000 | 2,738.10 |
| 1991-06-06 | 580 | 580 | 580 | 580 | 17,000 | 2,761.90 |
| 1991-06-05 | 580 | 580 | 580 | 580 | 6,000 | 2,761.90 |
| 1991-06-04 | 595 | 595 | 580 | 580 | 8,000 | 2,761.90 |
| 1991-06-03 | 610 | 610 | 600 | 600 | 28,000 | 2,857.14 |
| 1991-05-31 | 587 | 590 | 585 | 590 | 11,000 | 2,809.52 |
| 1991-05-30 | 573 | 573 | 570 | 571 | 16,000 | 2,719.05 |
| 1991-05-29 | 583 | 583 | 573 | 573 | 6,000 | 2,728.57 |
| 1991-05-28 | 570 | 570 | 568 | 568 | 11,000 | 2,704.76 |
| 1991-05-27 | 588 | 588 | 575 | 583 | 5,000 | 2,776.19 |
| 1991-05-24 | 580 | 583 | 575 | 575 | 7,000 | 2,738.10 |
| 1991-05-23 | 580 | 580 | 570 | 570 | 5,000 | 2,714.29 |
| 1991-05-22 | 566 | 583 | 566 | 583 | 14,000 | 2,776.19 |
| 1991-05-21 | 570 | 570 | 565 | 566 | 114,000 | 2,695.24 |
| 1991-05-20 | 571 | 571 | 565 | 570 | 28,000 | 2,714.29 |
| 1991-05-17 | 582 | 582 | 570 | 571 | 162,000 | 2,719.05 |
| 1991-05-16 | 596 | 596 | 580 | 580 | 28,000 | 2,761.90 |
| 1991-05-15 | 601 | 601 | 595 | 595 | 13,000 | 2,833.33 |
| 1991-05-14 | 606 | 606 | 606 | 606 | 1,000 | 2,885.71 |
| 1991-05-13 | 598 | 598 | 595 | 595 | 5,000 | 2,833.33 |
| 1991-05-10 | 595 | 598 | 595 | 598 | 3,000 | 2,847.62 |
| 1991-05-09 | 605 | 605 | 595 | 595 | 7,000 | 2,833.33 |
| 1991-05-08 | 611 | 611 | 605 | 605 | 17,000 | 2,880.95 |
| 1991-05-07 | 612 | 612 | 612 | 612 | 3,000 | 2,914.29 |
| 1991-05-02 | 613 | 613 | 612 | 612 | 20,000 | 2,914.29 |
| 1991-05-01 | 611 | 611 | 610 | 611 | 19,000 | 2,909.52 |
| 1991-04-30 | 610 | 611 | 610 | 611 | 12,000 | 2,909.52 |
| 1991-04-26 | 613 | 613 | 612 | 612 | 13,000 | 2,914.29 |
| 1991-04-25 | 615 | 615 | 611 | 612 | 24,000 | 2,914.29 |
| 1991-04-24 | 611 | 615 | 610 | 615 | 7,000 | 2,928.57 |
| 1991-04-23 | 610 | 620 | 610 | 610 | 19,000 | 2,904.76 |
| 1991-04-22 | 620 | 620 | 610 | 610 | 21,000 | 2,904.76 |
| 1991-04-19 | 630 | 630 | 625 | 625 | 11,000 | 2,976.19 |
| 1991-04-18 | 631 | 631 | 630 | 630 | 6,000 | 3,000 |
| 1991-04-17 | 631 | 635 | 630 | 630 | 21,000 | 3,000 |
| 1991-04-16 | 630 | 631 | 630 | 631 | 6,000 | 3,004.76 |
| 1991-04-15 | 630 | 635 | 630 | 630 | 17,000 | 3,000 |
| 1991-04-12 | 635 | 640 | 635 | 640 | 9,000 | 3,047.62 |
| 1991-04-11 | 635 | 635 | 635 | 635 | 7,000 | 3,023.81 |
| 1991-04-10 | 655 | 655 | 640 | 640 | 13,000 | 3,047.62 |
| 1991-04-08 | 650 | 650 | 648 | 648 | 19,000 | 3,085.71 |
| 1991-04-05 | 641 | 650 | 640 | 650 | 17,000 | 3,095.24 |
| 1991-04-04 | 640 | 645 | 639 | 640 | 21,000 | 3,047.62 |
| 1991-04-03 | 620 | 636 | 619 | 636 | 35,000 | 3,028.57 |
| 1991-04-02 | 620 | 620 | 620 | 620 | 20,000 | 2,952.38 |
| 1991-04-01 | 620 | 620 | 620 | 620 | 11,000 | 2,952.38 |
| 1991-03-29 | 630 | 630 | 620 | 620 | 18,000 | 2,952.38 |
| 1991-03-28 | 635 | 635 | 621 | 630 | 15,000 | 3,000 |
| 1991-03-27 | 635 | 635 | 624 | 625 | 30,000 | 2,976.19 |
| 1991-03-26 | 630 | 630 | 630 | 630 | 5,000 | 3,000 |
| 1991-03-25 | 670 | 680 | 670 | 670 | 259,000 | 3,038.55 |
| 1991-03-22 | 687 | 693 | 675 | 675 | 134,000 | 3,061.22 |
| 1991-03-20 | 684 | 690 | 680 | 685 | 55,000 | 3,106.58 |
| 1991-03-19 | 675 | 684 | 670 | 684 | 60,000 | 3,102.04 |
| 1991-03-18 | 670 | 680 | 665 | 670 | 84,000 | 3,038.55 |
| 1991-03-15 | 685 | 685 | 670 | 670 | 120,000 | 3,038.55 |
| 1991-03-14 | 689 | 689 | 680 | 680 | 49,000 | 3,083.90 |
| 1991-03-13 | 690 | 695 | 685 | 690 | 44,000 | 3,129.25 |
| 1991-03-12 | 690 | 690 | 680 | 680 | 58,000 | 3,083.90 |
| 1991-03-11 | 700 | 700 | 690 | 690 | 9,000 | 3,129.25 |
| 1991-03-08 | 700 | 700 | 690 | 695 | 20,000 | 3,151.93 |
| 1991-03-07 | 707 | 707 | 700 | 700 | 5,000 | 3,174.60 |
| 1991-03-06 | 700 | 714 | 700 | 700 | 82,000 | 3,174.60 |
| 1991-03-05 | 700 | 710 | 687 | 700 | 24,000 | 3,174.60 |
| 1991-03-04 | 698 | 705 | 698 | 700 | 27,000 | 3,174.60 |
| 1991-03-01 | 740 | 740 | 710 | 711 | 126,000 | 3,224.49 |
| 1991-02-28 | 708 | 720 | 701 | 720 | 129,000 | 3,265.31 |
| 1991-02-27 | 710 | 715 | 685 | 685 | 227,000 | 3,106.58 |
| 1991-02-26 | 705 | 720 | 701 | 720 | 335,000 | 3,265.31 |
| 1991-02-25 | 683 | 700 | 681 | 695 | 188,000 | 3,151.93 |
| 1991-02-22 | 652 | 675 | 647 | 675 | 232,000 | 3,061.22 |
| 1991-02-21 | 640 | 653 | 640 | 641 | 68,000 | 2,907.03 |
| 1991-02-20 | 645 | 659 | 645 | 653 | 144,000 | 2,961.45 |
| 1991-02-19 | 630 | 640 | 625 | 640 | 90,000 | 2,902.49 |
| 1991-02-18 | 629 | 629 | 621 | 625 | 22,000 | 2,834.47 |
| 1991-02-15 | 610 | 611 | 605 | 605 | 16,000 | 2,743.76 |
| 1991-02-14 | 615 | 629 | 610 | 610 | 56,000 | 2,766.44 |
| 1991-02-13 | 615 | 635 | 615 | 615 | 154,000 | 2,789.12 |
| 1991-02-12 | 595 | 620 | 594 | 609 | 131,000 | 2,761.90 |
| 1991-02-08 | 555 | 574 | 551 | 574 | 52,000 | 2,603.17 |
| 1991-02-07 | 557 | 560 | 550 | 560 | 34,000 | 2,539.68 |
| 1991-02-06 | 545 | 560 | 545 | 557 | 66,000 | 2,526.08 |
| 1991-02-05 | 530 | 535 | 530 | 535 | 71,000 | 2,426.30 |
| 1991-02-04 | 500 | 520 | 500 | 520 | 21,000 | 2,358.28 |
| 1991-02-01 | 506 | 506 | 495 | 495 | 70,000 | 2,244.90 |
| 1991-01-31 | 506 | 515 | 506 | 506 | 53,000 | 2,294.78 |
| 1991-01-30 | 502 | 505 | 502 | 502 | 26,000 | 2,276.64 |
| 1991-01-29 | 500 | 509 | 496 | 501 | 29,000 | 2,272.11 |
| 1991-01-28 | 486 | 500 | 486 | 500 | 31,000 | 2,267.57 |
| 1991-01-25 | 490 | 490 | 485 | 486 | 12,000 | 2,204.08 |
| 1991-01-24 | 500 | 500 | 490 | 490 | 26,000 | 2,222.22 |
| 1991-01-23 | 490 | 490 | 490 | 490 | 19,000 | 2,222.22 |
| 1991-01-22 | 500 | 500 | 500 | 500 | 6,000 | 2,267.57 |
| 1991-01-21 | 510 | 510 | 500 | 500 | 16,000 | 2,267.57 |
| 1991-01-18 | 510 | 510 | 510 | 510 | 44,000 | 2,312.93 |
| 1991-01-17 | 490 | 515 | 490 | 500 | 29,000 | 2,267.57 |
| 1991-01-16 | 500 | 509 | 490 | 509 | 40,000 | 2,308.39 |
| 1991-01-14 | 505 | 505 | 505 | 505 | 2,000 | 2,290.25 |
| 1991-01-11 | 498 | 510 | 498 | 508 | 15,000 | 2,303.85 |
| 1991-01-10 | 495 | 496 | 495 | 496 | 26,000 | 2,249.43 |
| 1991-01-09 | 510 | 510 | 500 | 500 | 20,000 | 2,267.57 |
| 1991-01-08 | 510 | 511 | 510 | 510 | 17,000 | 2,312.93 |
| 1991-01-07 | 510 | 525 | 510 | 525 | 14,000 | 2,380.95 |
| 1991-01-04 | 516 | 516 | 506 | 510 | 21,000 | 2,312.93 |
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
