9052 山陽電気鉄道(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 400 | 400 | 400 | 400 | 11,000 | 1,904.76 |
| 1992-12-29 | 395 | 400 | 395 | 400 | 4,000 | 1,904.76 |
| 1992-12-24 | 400 | 400 | 395 | 395 | 10,000 | 1,880.95 |
| 1992-12-21 | 400 | 400 | 395 | 395 | 5,000 | 1,880.95 |
| 1992-12-18 | 400 | 400 | 398 | 398 | 7,000 | 1,895.24 |
| 1992-12-17 | 396 | 400 | 396 | 400 | 16,000 | 1,904.76 |
| 1992-12-16 | 395 | 395 | 395 | 395 | 2,000 | 1,880.95 |
| 1992-12-15 | 391 | 391 | 391 | 391 | 6,000 | 1,861.90 |
| 1992-12-14 | 394 | 395 | 390 | 390 | 3,000 | 1,857.14 |
| 1992-12-11 | 395 | 395 | 395 | 395 | 4,000 | 1,880.95 |
| 1992-12-10 | 399 | 400 | 395 | 395 | 10,000 | 1,880.95 |
| 1992-12-09 | 399 | 399 | 399 | 399 | 4,000 | 1,900 |
| 1992-12-08 | 399 | 399 | 399 | 399 | 2,000 | 1,900 |
| 1992-12-04 | 399 | 399 | 399 | 399 | 1,000 | 1,900 |
| 1992-12-03 | 390 | 399 | 390 | 399 | 3,000 | 1,900 |
| 1992-11-30 | 390 | 400 | 390 | 400 | 7,000 | 1,904.76 |
| 1992-11-26 | 377 | 380 | 376 | 380 | 44,000 | 1,809.52 |
| 1992-11-25 | 380 | 380 | 378 | 380 | 4,000 | 1,809.52 |
| 1992-11-24 | 380 | 380 | 380 | 380 | 1,000 | 1,809.52 |
| 1992-11-20 | 378 | 378 | 378 | 378 | 1,000 | 1,800 |
| 1992-11-19 | 380 | 380 | 375 | 375 | 16,000 | 1,785.71 |
| 1992-11-18 | 379 | 379 | 375 | 375 | 2,000 | 1,785.71 |
| 1992-11-17 | 380 | 380 | 379 | 379 | 23,000 | 1,804.76 |
| 1992-11-16 | 380 | 380 | 380 | 380 | 8,000 | 1,809.52 |
| 1992-11-13 | 380 | 380 | 380 | 380 | 1,000 | 1,809.52 |
| 1992-11-12 | 380 | 381 | 380 | 380 | 27,000 | 1,809.52 |
| 1992-11-11 | 381 | 381 | 381 | 381 | 11,000 | 1,814.29 |
| 1992-11-10 | 381 | 381 | 380 | 380 | 7,000 | 1,809.52 |
| 1992-11-06 | 387 | 387 | 380 | 380 | 10,000 | 1,809.52 |
| 1992-11-05 | 385 | 390 | 384 | 390 | 29,000 | 1,857.14 |
| 1992-11-04 | 384 | 384 | 384 | 384 | 4,000 | 1,828.57 |
| 1992-11-02 | 390 | 390 | 387 | 390 | 15,000 | 1,857.14 |
| 1992-10-30 | 413 | 413 | 392 | 392 | 7,000 | 1,866.67 |
| 1992-10-28 | 414 | 414 | 414 | 414 | 13,000 | 1,971.43 |
| 1992-10-26 | 391 | 395 | 391 | 395 | 6,000 | 1,880.95 |
| 1992-10-23 | 391 | 391 | 391 | 391 | 2,000 | 1,861.90 |
| 1992-10-22 | 390 | 390 | 390 | 390 | 3,000 | 1,857.14 |
| 1992-10-21 | 390 | 390 | 390 | 390 | 12,000 | 1,857.14 |
| 1992-10-20 | 390 | 390 | 390 | 390 | 4,000 | 1,857.14 |
| 1992-10-19 | 390 | 390 | 390 | 390 | 5,000 | 1,857.14 |
| 1992-10-16 | 390 | 390 | 390 | 390 | 1,000 | 1,857.14 |
| 1992-10-14 | 390 | 390 | 390 | 390 | 1,000 | 1,857.14 |
| 1992-10-13 | 390 | 390 | 390 | 390 | 3,000 | 1,857.14 |
| 1992-10-12 | 390 | 390 | 390 | 390 | 2,000 | 1,857.14 |
| 1992-10-08 | 390 | 390 | 390 | 390 | 15,000 | 1,857.14 |
| 1992-10-07 | 395 | 395 | 395 | 395 | 8,000 | 1,880.95 |
| 1992-10-06 | 400 | 400 | 400 | 400 | 1,000 | 1,904.76 |
| 1992-10-05 | 400 | 400 | 400 | 400 | 7,000 | 1,904.76 |
| 1992-10-02 | 400 | 400 | 400 | 400 | 3,000 | 1,904.76 |
| 1992-09-30 | 409 | 410 | 409 | 410 | 6,000 | 1,952.38 |
| 1992-09-28 | 390 | 390 | 390 | 390 | 15,000 | 1,857.14 |
| 1992-09-25 | 415 | 415 | 415 | 415 | 9,000 | 1,976.19 |
| 1992-09-24 | 412 | 415 | 411 | 411 | 12,000 | 1,957.14 |
| 1992-09-22 | 410 | 415 | 406 | 410 | 37,000 | 1,952.38 |
| 1992-09-21 | 415 | 415 | 415 | 415 | 9,000 | 1,976.19 |
| 1992-09-18 | 410 | 410 | 410 | 410 | 47,000 | 1,952.38 |
| 1992-09-17 | 415 | 415 | 410 | 410 | 6,000 | 1,952.38 |
| 1992-09-16 | 410 | 410 | 410 | 410 | 5,000 | 1,952.38 |
| 1992-09-14 | 410 | 410 | 410 | 410 | 3,000 | 1,952.38 |
| 1992-09-11 | 415 | 415 | 410 | 410 | 14,000 | 1,952.38 |
| 1992-09-10 | 415 | 415 | 413 | 415 | 13,000 | 1,976.19 |
| 1992-09-09 | 415 | 415 | 413 | 413 | 16,000 | 1,966.67 |
| 1992-09-08 | 413 | 415 | 413 | 415 | 4,000 | 1,976.19 |
| 1992-09-07 | 420 | 420 | 420 | 420 | 2,000 | 2,000 |
| 1992-09-04 | 420 | 420 | 420 | 420 | 4,000 | 2,000 |
| 1992-09-02 | 413 | 413 | 413 | 413 | 2,000 | 1,966.67 |
| 1992-09-01 | 413 | 420 | 413 | 420 | 23,000 | 2,000 |
| 1992-08-31 | 412 | 419 | 412 | 419 | 8,000 | 1,995.24 |
| 1992-08-28 | 398 | 408 | 397 | 406 | 15,000 | 1,933.33 |
| 1992-08-27 | 375 | 399 | 375 | 399 | 19,000 | 1,900 |
| 1992-08-25 | 378 | 378 | 365 | 365 | 24,000 | 1,738.10 |
| 1992-08-24 | 379 | 383 | 377 | 378 | 57,000 | 1,800 |
| 1992-08-21 | 372 | 379 | 365 | 379 | 25,000 | 1,804.76 |
| 1992-08-20 | 365 | 365 | 365 | 365 | 2,000 | 1,738.10 |
| 1992-08-19 | 365 | 365 | 365 | 365 | 3,000 | 1,738.10 |
| 1992-08-17 | 350 | 365 | 350 | 365 | 11,000 | 1,738.10 |
| 1992-08-14 | 350 | 350 | 350 | 350 | 11,000 | 1,666.67 |
| 1992-08-13 | 357 | 357 | 350 | 350 | 4,000 | 1,666.67 |
| 1992-08-12 | 355 | 355 | 349 | 350 | 30,000 | 1,666.67 |
| 1992-08-11 | 360 | 360 | 355 | 360 | 25,000 | 1,714.29 |
| 1992-08-10 | 370 | 370 | 355 | 355 | 8,000 | 1,690.48 |
| 1992-08-07 | 384 | 384 | 370 | 370 | 51,000 | 1,761.90 |
| 1992-08-06 | 393 | 393 | 385 | 390 | 48,000 | 1,857.14 |
| 1992-08-05 | 395 | 395 | 394 | 394 | 3,000 | 1,876.19 |
| 1992-08-04 | 395 | 395 | 395 | 395 | 4,000 | 1,880.95 |
| 1992-08-03 | 395 | 395 | 393 | 395 | 26,000 | 1,880.95 |
| 1992-07-31 | 398 | 398 | 398 | 398 | 7,000 | 1,895.24 |
| 1992-07-30 | 390 | 392 | 390 | 392 | 3,000 | 1,866.67 |
| 1992-07-29 | 395 | 395 | 390 | 393 | 18,000 | 1,871.43 |
| 1992-07-28 | 393 | 395 | 390 | 395 | 12,000 | 1,880.95 |
| 1992-07-27 | 398 | 398 | 393 | 393 | 6,000 | 1,871.43 |
| 1992-07-24 | 396 | 396 | 390 | 390 | 6,000 | 1,857.14 |
| 1992-07-23 | 395 | 395 | 392 | 393 | 14,000 | 1,871.43 |
| 1992-07-22 | 395 | 398 | 395 | 398 | 7,000 | 1,895.24 |
| 1992-07-21 | 395 | 398 | 394 | 395 | 12,000 | 1,880.95 |
| 1992-07-20 | 395 | 395 | 395 | 395 | 7,000 | 1,880.95 |
| 1992-07-17 | 399 | 399 | 396 | 396 | 10,000 | 1,885.71 |
| 1992-07-16 | 400 | 400 | 398 | 400 | 5,000 | 1,904.76 |
| 1992-07-15 | 400 | 400 | 400 | 400 | 1,000 | 1,904.76 |
| 1992-07-14 | 410 | 410 | 400 | 400 | 23,000 | 1,904.76 |
| 1992-07-13 | 410 | 410 | 405 | 405 | 5,000 | 1,928.57 |
| 1992-07-10 | 410 | 412 | 408 | 412 | 12,000 | 1,961.90 |
| 1992-07-09 | 410 | 410 | 408 | 408 | 11,000 | 1,942.86 |
| 1992-07-07 | 400 | 410 | 400 | 410 | 23,000 | 1,952.38 |
| 1992-07-06 | 418 | 418 | 409 | 409 | 17,000 | 1,947.62 |
| 1992-07-03 | 405 | 405 | 400 | 400 | 4,000 | 1,904.76 |
| 1992-07-02 | 395 | 399 | 395 | 398 | 25,000 | 1,895.24 |
| 1992-07-01 | 395 | 395 | 393 | 394 | 19,000 | 1,876.19 |
| 1992-06-30 | 393 | 401 | 393 | 395 | 26,000 | 1,880.95 |
| 1992-06-29 | 395 | 395 | 392 | 393 | 7,000 | 1,871.43 |
| 1992-06-26 | 394 | 394 | 391 | 391 | 31,000 | 1,861.90 |
| 1992-06-25 | 386 | 387 | 385 | 385 | 14,000 | 1,833.33 |
| 1992-06-24 | 385 | 386 | 385 | 385 | 6,000 | 1,833.33 |
| 1992-06-23 | 380 | 385 | 380 | 385 | 9,000 | 1,833.33 |
| 1992-06-22 | 395 | 398 | 390 | 390 | 29,000 | 1,857.14 |
| 1992-06-19 | 390 | 395 | 390 | 395 | 6,000 | 1,880.95 |
| 1992-06-18 | 395 | 395 | 390 | 390 | 13,000 | 1,857.14 |
| 1992-06-17 | 400 | 400 | 400 | 400 | 7,000 | 1,904.76 |
| 1992-06-16 | 401 | 401 | 400 | 400 | 12,000 | 1,904.76 |
| 1992-06-12 | 409 | 409 | 401 | 401 | 7,000 | 1,909.52 |
| 1992-06-11 | 410 | 410 | 401 | 410 | 23,000 | 1,952.38 |
| 1992-06-10 | 410 | 410 | 410 | 410 | 1,000 | 1,952.38 |
| 1992-06-08 | 410 | 410 | 410 | 410 | 8,000 | 1,952.38 |
| 1992-06-05 | 411 | 411 | 411 | 411 | 3,000 | 1,957.14 |
| 1992-06-04 | 411 | 411 | 411 | 411 | 2,000 | 1,957.14 |
| 1992-06-03 | 411 | 411 | 410 | 411 | 18,000 | 1,957.14 |
| 1992-06-02 | 412 | 412 | 411 | 411 | 3,000 | 1,957.14 |
| 1992-06-01 | 419 | 419 | 410 | 410 | 8,000 | 1,952.38 |
| 1992-05-29 | 421 | 421 | 419 | 419 | 14,000 | 1,995.24 |
| 1992-05-28 | 420 | 421 | 417 | 421 | 13,000 | 2,004.76 |
| 1992-05-27 | 420 | 420 | 420 | 420 | 4,000 | 2,000 |
| 1992-05-26 | 421 | 421 | 420 | 420 | 7,000 | 2,000 |
| 1992-05-25 | 421 | 421 | 421 | 421 | 1,000 | 2,004.76 |
| 1992-05-22 | 420 | 421 | 420 | 421 | 14,000 | 2,004.76 |
| 1992-05-21 | 426 | 426 | 426 | 426 | 5,000 | 2,028.57 |
| 1992-05-20 | 415 | 420 | 415 | 420 | 9,000 | 2,000 |
| 1992-05-19 | 421 | 421 | 421 | 421 | 1,000 | 2,004.76 |
| 1992-05-18 | 420 | 420 | 420 | 420 | 1,000 | 2,000 |
| 1992-05-15 | 429 | 429 | 426 | 426 | 13,000 | 2,028.57 |
| 1992-05-14 | 429 | 439 | 429 | 439 | 6,000 | 2,090.48 |
| 1992-05-13 | 410 | 426 | 410 | 423 | 13,000 | 2,014.29 |
| 1992-05-12 | 416 | 416 | 416 | 416 | 7,000 | 1,980.95 |
| 1992-05-11 | 396 | 401 | 396 | 401 | 16,000 | 1,909.52 |
| 1992-05-08 | 395 | 395 | 395 | 395 | 8,000 | 1,880.95 |
| 1992-05-07 | 385 | 395 | 385 | 395 | 8,000 | 1,880.95 |
| 1992-05-06 | 395 | 395 | 393 | 393 | 32,000 | 1,871.43 |
| 1992-05-01 | 394 | 395 | 394 | 394 | 33,000 | 1,876.19 |
| 1992-04-30 | 385 | 394 | 385 | 393 | 48,000 | 1,871.43 |
| 1992-04-28 | 375 | 382 | 375 | 382 | 18,000 | 1,819.05 |
| 1992-04-27 | 378 | 378 | 374 | 374 | 8,000 | 1,780.95 |
| 1992-04-24 | 373 | 377 | 373 | 377 | 35,000 | 1,795.24 |
| 1992-04-23 | 376 | 376 | 370 | 373 | 12,000 | 1,776.19 |
| 1992-04-22 | 375 | 378 | 375 | 375 | 31,000 | 1,785.71 |
| 1992-04-21 | 377 | 380 | 375 | 375 | 46,000 | 1,785.71 |
| 1992-04-20 | 380 | 380 | 375 | 377 | 12,000 | 1,795.24 |
| 1992-04-17 | 377 | 380 | 376 | 380 | 26,000 | 1,809.52 |
| 1992-04-16 | 379 | 382 | 376 | 377 | 49,000 | 1,795.24 |
| 1992-04-15 | 375 | 379 | 375 | 378 | 33,000 | 1,800 |
| 1992-04-14 | 375 | 375 | 371 | 375 | 25,000 | 1,785.71 |
| 1992-04-13 | 379 | 379 | 375 | 375 | 34,000 | 1,785.71 |
| 1992-04-10 | 367 | 379 | 367 | 376 | 29,000 | 1,790.48 |
| 1992-04-09 | 380 | 384 | 370 | 370 | 31,000 | 1,761.90 |
| 1992-04-08 | 395 | 395 | 390 | 390 | 31,000 | 1,857.14 |
| 1992-04-07 | 400 | 400 | 398 | 398 | 16,000 | 1,895.24 |
| 1992-04-06 | 400 | 401 | 399 | 400 | 23,000 | 1,904.76 |
| 1992-04-03 | 399 | 400 | 392 | 400 | 49,000 | 1,904.76 |
| 1992-04-02 | 401 | 401 | 390 | 392 | 44,000 | 1,866.67 |
| 1992-04-01 | 424 | 425 | 418 | 418 | 32,000 | 1,990.48 |
| 1992-03-31 | 444 | 446 | 431 | 431 | 12,000 | 2,052.38 |
| 1992-03-30 | 455 | 455 | 445 | 445 | 4,000 | 2,119.05 |
| 1992-03-27 | 461 | 461 | 455 | 455 | 13,000 | 2,166.67 |
| 1992-03-26 | 455 | 460 | 455 | 460 | 12,000 | 2,190.48 |
| 1992-03-25 | 446 | 446 | 440 | 440 | 20,000 | 2,095.24 |
| 1992-03-24 | 446 | 446 | 446 | 446 | 11,000 | 2,123.81 |
| 1992-03-23 | 446 | 455 | 446 | 448 | 28,000 | 2,133.33 |
| 1992-03-19 | 444 | 447 | 444 | 446 | 44,000 | 2,123.81 |
| 1992-03-18 | 446 | 449 | 446 | 446 | 36,000 | 2,123.81 |
| 1992-03-17 | 450 | 450 | 446 | 450 | 34,000 | 2,142.86 |
| 1992-03-16 | 451 | 451 | 450 | 450 | 13,000 | 2,142.86 |
| 1992-03-13 | 451 | 451 | 451 | 451 | 14,000 | 2,147.62 |
| 1992-03-12 | 455 | 455 | 451 | 455 | 19,000 | 2,166.67 |
| 1992-03-11 | 455 | 463 | 455 | 455 | 37,000 | 2,166.67 |
| 1992-03-10 | 455 | 458 | 455 | 455 | 13,000 | 2,166.67 |
| 1992-03-09 | 466 | 466 | 456 | 456 | 18,000 | 2,171.43 |
| 1992-03-06 | 456 | 466 | 456 | 466 | 7,000 | 2,219.05 |
| 1992-03-05 | 460 | 460 | 455 | 455 | 3,000 | 2,166.67 |
| 1992-03-04 | 465 | 465 | 455 | 455 | 29,000 | 2,166.67 |
| 1992-03-03 | 465 | 465 | 465 | 465 | 7,000 | 2,214.29 |
| 1992-03-02 | 465 | 466 | 465 | 465 | 17,000 | 2,214.29 |
| 1992-02-28 | 462 | 465 | 462 | 465 | 18,000 | 2,214.29 |
| 1992-02-27 | 460 | 460 | 460 | 460 | 14,000 | 2,190.48 |
| 1992-02-26 | 455 | 455 | 455 | 455 | 1,000 | 2,166.67 |
| 1992-02-25 | 456 | 460 | 455 | 460 | 27,000 | 2,190.48 |
| 1992-02-24 | 460 | 460 | 455 | 455 | 2,000 | 2,166.67 |
| 1992-02-21 | 460 | 460 | 459 | 460 | 25,000 | 2,190.48 |
| 1992-02-20 | 465 | 465 | 455 | 459 | 30,000 | 2,185.71 |
| 1992-02-19 | 474 | 478 | 465 | 465 | 21,000 | 2,214.29 |
| 1992-02-18 | 474 | 474 | 474 | 474 | 11,000 | 2,257.14 |
| 1992-02-17 | 465 | 466 | 465 | 466 | 11,000 | 2,219.05 |
| 1992-02-14 | 466 | 466 | 462 | 465 | 7,000 | 2,214.29 |
| 1992-02-13 | 466 | 466 | 465 | 465 | 6,000 | 2,214.29 |
| 1992-02-10 | 480 | 480 | 461 | 461 | 4,000 | 2,195.24 |
| 1992-02-07 | 480 | 480 | 480 | 480 | 6,000 | 2,285.71 |
| 1992-02-06 | 470 | 480 | 470 | 480 | 16,000 | 2,285.71 |
| 1992-02-05 | 471 | 471 | 465 | 470 | 9,000 | 2,238.10 |
| 1992-02-04 | 472 | 472 | 470 | 470 | 10,000 | 2,238.10 |
| 1992-02-03 | 471 | 472 | 471 | 472 | 8,000 | 2,247.62 |
| 1992-01-31 | 463 | 470 | 461 | 470 | 39,000 | 2,238.10 |
| 1992-01-30 | 460 | 460 | 460 | 460 | 2,000 | 2,190.48 |
| 1992-01-29 | 470 | 470 | 470 | 470 | 9,000 | 2,238.10 |
| 1992-01-28 | 470 | 470 | 470 | 470 | 2,000 | 2,238.10 |
| 1992-01-27 | 470 | 470 | 470 | 470 | 8,000 | 2,238.10 |
| 1992-01-24 | 470 | 470 | 461 | 461 | 2,000 | 2,195.24 |
| 1992-01-23 | 470 | 470 | 470 | 470 | 4,000 | 2,238.10 |
| 1992-01-22 | 454 | 454 | 454 | 454 | 2,000 | 2,161.90 |
| 1992-01-21 | 450 | 451 | 450 | 451 | 9,000 | 2,147.62 |
| 1992-01-20 | 465 | 465 | 462 | 462 | 23,000 | 2,200 |
| 1992-01-17 | 470 | 470 | 465 | 465 | 23,000 | 2,214.29 |
| 1992-01-16 | 472 | 472 | 470 | 470 | 18,000 | 2,238.10 |
| 1992-01-14 | 475 | 475 | 471 | 472 | 6,000 | 2,247.62 |
| 1992-01-13 | 475 | 476 | 475 | 475 | 15,000 | 2,261.90 |
| 1992-01-10 | 475 | 475 | 475 | 475 | 3,000 | 2,261.90 |
| 1992-01-09 | 484 | 484 | 476 | 476 | 4,000 | 2,266.67 |
| 1992-01-08 | 476 | 476 | 475 | 476 | 13,000 | 2,266.67 |
| 1992-01-07 | 477 | 477 | 476 | 476 | 6,000 | 2,266.67 |
| 1992-01-06 | 475 | 478 | 475 | 475 | 15,000 | 2,261.90 |
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