9052 山陽電気鉄道(株) の時系列データ [1993年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1993-12-30 | 430 | 432 | 430 | 432 | 40,000 | 2,057.14 |
1993-12-29 | 413 | 416 | 413 | 415 | 19,000 | 1,976.19 |
1993-12-28 | 411 | 412 | 408 | 412 | 39,000 | 1,961.90 |
1993-12-27 | 417 | 417 | 411 | 411 | 16,000 | 1,957.14 |
1993-12-24 | 415 | 419 | 410 | 411 | 28,000 | 1,957.14 |
1993-12-22 | 420 | 425 | 420 | 420 | 25,000 | 2,000 |
1993-12-21 | 430 | 430 | 430 | 430 | 15,000 | 2,047.62 |
1993-12-20 | 431 | 437 | 430 | 430 | 27,000 | 2,047.62 |
1993-12-17 | 422 | 427 | 421 | 425 | 18,000 | 2,023.81 |
1993-12-16 | 420 | 425 | 420 | 421 | 66,000 | 2,004.76 |
1993-12-15 | 415 | 415 | 410 | 410 | 27,000 | 1,952.38 |
1993-12-14 | 420 | 420 | 416 | 416 | 8,000 | 1,980.95 |
1993-12-13 | 426 | 426 | 421 | 421 | 7,000 | 2,004.76 |
1993-12-10 | 428 | 428 | 421 | 426 | 14,000 | 2,028.57 |
1993-12-09 | 421 | 421 | 420 | 420 | 10,000 | 2,000 |
1993-12-08 | 418 | 421 | 410 | 410 | 37,000 | 1,952.38 |
1993-12-07 | 414 | 428 | 414 | 428 | 30,000 | 2,038.10 |
1993-12-06 | 430 | 430 | 410 | 411 | 37,000 | 1,957.14 |
1993-12-03 | 447 | 447 | 438 | 439 | 16,000 | 2,090.48 |
1993-12-02 | 432 | 461 | 432 | 447 | 59,000 | 2,128.57 |
1993-12-01 | 411 | 420 | 402 | 418 | 131,000 | 1,990.48 |
1993-11-30 | 400 | 410 | 400 | 410 | 91,000 | 1,952.38 |
1993-11-29 | 400 | 400 | 380 | 395 | 133,000 | 1,880.95 |
1993-11-26 | 435 | 440 | 413 | 413 | 95,000 | 1,966.67 |
1993-11-25 | 434 | 434 | 424 | 430 | 72,000 | 2,047.62 |
1993-11-24 | 450 | 450 | 440 | 440 | 41,000 | 2,095.24 |
1993-11-22 | 470 | 470 | 450 | 455 | 57,000 | 2,166.67 |
1993-11-19 | 480 | 480 | 460 | 470 | 141,000 | 2,238.10 |
1993-11-18 | 490 | 490 | 480 | 480 | 20,000 | 2,285.71 |
1993-11-17 | 485 | 500 | 485 | 490 | 11,000 | 2,333.33 |
1993-11-16 | 475 | 485 | 472 | 485 | 20,000 | 2,309.52 |
1993-11-15 | 500 | 500 | 468 | 468 | 34,000 | 2,228.57 |
1993-11-12 | 490 | 504 | 487 | 500 | 135,000 | 2,380.95 |
1993-11-11 | 498 | 498 | 490 | 490 | 38,000 | 2,333.33 |
1993-11-10 | 500 | 504 | 498 | 500 | 38,000 | 2,380.95 |
1993-11-09 | 502 | 512 | 500 | 500 | 53,000 | 2,380.95 |
1993-11-08 | 498 | 500 | 495 | 500 | 125,000 | 2,380.95 |
1993-11-05 | 518 | 520 | 498 | 498 | 157,000 | 2,371.43 |
1993-11-04 | 530 | 533 | 521 | 521 | 19,000 | 2,480.95 |
1993-11-02 | 540 | 545 | 538 | 538 | 25,000 | 2,561.90 |
1993-11-01 | 549 | 549 | 538 | 540 | 23,000 | 2,571.43 |
1993-10-29 | 540 | 552 | 540 | 544 | 89,000 | 2,590.48 |
1993-10-28 | 565 | 565 | 538 | 538 | 135,000 | 2,561.90 |
1993-10-27 | 579 | 579 | 568 | 568 | 129,000 | 2,704.76 |
1993-10-26 | 579 | 584 | 579 | 579 | 84,000 | 2,757.14 |
1993-10-25 | 589 | 589 | 579 | 579 | 38,000 | 2,757.14 |
1993-10-22 | 590 | 591 | 579 | 579 | 71,000 | 2,757.14 |
1993-10-21 | 590 | 591 | 590 | 590 | 21,000 | 2,809.52 |
1993-10-20 | 595 | 600 | 591 | 592 | 55,000 | 2,819.05 |
1993-10-19 | 606 | 606 | 598 | 598 | 23,000 | 2,847.62 |
1993-10-18 | 605 | 610 | 605 | 606 | 6,000 | 2,885.71 |
1993-10-15 | 602 | 607 | 602 | 604 | 29,000 | 2,876.19 |
1993-10-14 | 610 | 610 | 601 | 602 | 18,000 | 2,866.67 |
1993-10-13 | 610 | 610 | 605 | 605 | 28,000 | 2,880.95 |
1993-10-12 | 638 | 638 | 610 | 610 | 13,000 | 2,904.76 |
1993-10-08 | 638 | 638 | 612 | 638 | 24,000 | 3,038.10 |
1993-10-07 | 630 | 640 | 618 | 629 | 46,000 | 2,995.24 |
1993-10-06 | 596 | 610 | 596 | 610 | 59,000 | 2,904.76 |
1993-10-05 | 620 | 620 | 601 | 601 | 28,000 | 2,861.90 |
1993-10-04 | 610 | 615 | 606 | 615 | 21,000 | 2,928.57 |
1993-10-01 | 612 | 616 | 600 | 615 | 87,000 | 2,928.57 |
1993-09-30 | 609 | 613 | 608 | 613 | 81,000 | 2,919.05 |
1993-09-29 | 619 | 620 | 610 | 610 | 34,000 | 2,904.76 |
1993-09-28 | 617 | 620 | 616 | 619 | 27,000 | 2,947.62 |
1993-09-27 | 615 | 638 | 615 | 617 | 47,000 | 2,938.10 |
1993-09-24 | 632 | 640 | 610 | 610 | 51,000 | 2,904.76 |
1993-09-22 | 640 | 642 | 625 | 626 | 42,000 | 2,980.95 |
1993-09-21 | 645 | 658 | 639 | 650 | 56,000 | 3,095.24 |
1993-09-20 | 656 | 669 | 640 | 640 | 25,000 | 3,047.62 |
1993-09-17 | 655 | 655 | 638 | 650 | 60,000 | 3,095.24 |
1993-09-16 | 655 | 655 | 645 | 655 | 47,000 | 3,119.05 |
1993-09-14 | 665 | 665 | 656 | 656 | 54,000 | 3,123.81 |
1993-09-13 | 660 | 670 | 660 | 661 | 33,000 | 3,147.62 |
1993-09-10 | 669 | 671 | 661 | 665 | 178,000 | 3,166.67 |
1993-09-09 | 670 | 671 | 662 | 671 | 87,000 | 3,195.24 |
1993-09-08 | 675 | 675 | 670 | 670 | 102,000 | 3,190.48 |
1993-09-07 | 680 | 685 | 675 | 675 | 87,000 | 3,214.29 |
1993-09-06 | 686 | 690 | 680 | 687 | 133,000 | 3,271.43 |
1993-09-03 | 691 | 693 | 685 | 686 | 193,000 | 3,266.67 |
1993-09-02 | 699 | 704 | 686 | 695 | 843,000 | 3,309.52 |
1993-09-01 | 680 | 698 | 680 | 691 | 986,000 | 3,290.48 |
1993-08-31 | 683 | 684 | 669 | 670 | 115,000 | 3,190.48 |
1993-08-30 | 677 | 683 | 675 | 678 | 100,000 | 3,228.57 |
1993-08-27 | 675 | 684 | 670 | 678 | 128,000 | 3,228.57 |
1993-08-26 | 671 | 675 | 662 | 675 | 103,000 | 3,214.29 |
1993-08-25 | 660 | 675 | 660 | 666 | 133,000 | 3,171.43 |
1993-08-24 | 660 | 675 | 660 | 670 | 76,000 | 3,190.48 |
1993-08-23 | 670 | 680 | 661 | 662 | 104,000 | 3,152.38 |
1993-08-20 | 686 | 686 | 675 | 680 | 125,000 | 3,238.10 |
1993-08-19 | 684 | 687 | 670 | 687 | 222,000 | 3,271.43 |
1993-08-18 | 686 | 688 | 680 | 688 | 271,000 | 3,276.19 |
1993-08-17 | 691 | 691 | 681 | 688 | 274,000 | 3,276.19 |
1993-08-16 | 685 | 693 | 680 | 686 | 485,000 | 3,266.67 |
1993-08-13 | 698 | 706 | 690 | 699 | 1,813,000 | 3,328.57 |
1993-08-12 | 684 | 699 | 678 | 699 | 3,004,000 | 3,328.57 |
1993-08-11 | 645 | 670 | 644 | 659 | 1,591,000 | 3,138.10 |
1993-08-10 | 635 | 646 | 635 | 642 | 82,000 | 3,057.14 |
1993-08-09 | 640 | 640 | 631 | 631 | 47,000 | 3,004.76 |
1993-08-06 | 642 | 648 | 637 | 641 | 206,000 | 3,052.38 |
1993-08-05 | 633 | 649 | 633 | 641 | 258,000 | 3,052.38 |
1993-08-04 | 630 | 640 | 626 | 640 | 15,000 | 3,047.62 |
1993-08-03 | 638 | 643 | 620 | 625 | 98,000 | 2,976.19 |
1993-08-02 | 635 | 639 | 630 | 639 | 39,000 | 3,042.86 |
1993-07-30 | 628 | 637 | 628 | 637 | 36,000 | 3,033.33 |
1993-07-29 | 625 | 636 | 617 | 626 | 52,000 | 2,980.95 |
1993-07-28 | 638 | 639 | 629 | 629 | 77,000 | 2,995.24 |
1993-07-27 | 623 | 640 | 623 | 639 | 76,000 | 3,042.86 |
1993-07-26 | 634 | 635 | 621 | 622 | 33,000 | 2,961.90 |
1993-07-23 | 632 | 637 | 616 | 637 | 81,000 | 3,033.33 |
1993-07-22 | 631 | 640 | 630 | 632 | 65,000 | 3,009.52 |
1993-07-21 | 635 | 643 | 630 | 631 | 164,000 | 3,004.76 |
1993-07-20 | 641 | 650 | 636 | 640 | 112,000 | 3,047.62 |
1993-07-19 | 655 | 655 | 636 | 641 | 70,000 | 3,052.38 |
1993-07-16 | 650 | 655 | 640 | 655 | 64,000 | 3,119.05 |
1993-07-15 | 652 | 660 | 643 | 643 | 76,000 | 3,061.90 |
1993-07-14 | 656 | 660 | 648 | 660 | 109,000 | 3,142.86 |
1993-07-13 | 660 | 663 | 651 | 651 | 87,000 | 3,100 |
1993-07-12 | 661 | 666 | 657 | 657 | 110,000 | 3,128.57 |
1993-07-09 | 665 | 668 | 656 | 656 | 453,000 | 3,123.81 |
1993-07-08 | 658 | 662 | 648 | 662 | 72,000 | 3,152.38 |
1993-07-07 | 655 | 662 | 648 | 648 | 160,000 | 3,085.71 |
1993-07-06 | 655 | 663 | 646 | 660 | 155,000 | 3,142.86 |
1993-07-05 | 660 | 666 | 650 | 659 | 223,000 | 3,138.10 |
1993-07-02 | 650 | 670 | 645 | 670 | 887,000 | 3,190.48 |
1993-07-01 | 644 | 653 | 635 | 635 | 592,000 | 3,023.81 |
1993-06-30 | 618 | 652 | 618 | 635 | 325,000 | 3,023.81 |
1993-06-29 | 637 | 637 | 622 | 622 | 28,000 | 2,961.90 |
1993-06-28 | 631 | 640 | 630 | 632 | 114,000 | 3,009.52 |
1993-06-25 | 630 | 640 | 606 | 622 | 91,000 | 2,961.90 |
1993-06-24 | 589 | 637 | 589 | 630 | 103,000 | 3,000 |
1993-06-23 | 599 | 599 | 595 | 595 | 21,000 | 2,833.33 |
1993-06-22 | 591 | 600 | 589 | 600 | 72,000 | 2,857.14 |
1993-06-21 | 643 | 643 | 600 | 600 | 143,000 | 2,857.14 |
1993-06-18 | 615 | 645 | 606 | 645 | 93,000 | 3,071.43 |
1993-06-17 | 600 | 620 | 600 | 605 | 127,000 | 2,880.95 |
1993-06-16 | 601 | 610 | 600 | 605 | 65,000 | 2,880.95 |
1993-06-15 | 605 | 611 | 601 | 610 | 67,000 | 2,904.76 |
1993-06-14 | 620 | 624 | 601 | 611 | 60,000 | 2,909.52 |
1993-06-11 | 630 | 630 | 620 | 621 | 45,000 | 2,957.14 |
1993-06-10 | 625 | 634 | 623 | 630 | 34,000 | 3,000 |
1993-06-08 | 622 | 635 | 622 | 626 | 110,000 | 2,980.95 |
1993-06-07 | 632 | 640 | 620 | 635 | 55,000 | 3,023.81 |
1993-06-04 | 650 | 654 | 631 | 632 | 147,000 | 3,009.52 |
1993-06-03 | 665 | 666 | 655 | 655 | 107,000 | 3,119.05 |
1993-06-02 | 665 | 669 | 658 | 658 | 197,000 | 3,133.33 |
1993-06-01 | 650 | 675 | 650 | 665 | 604,000 | 3,166.67 |
1993-05-31 | 666 | 667 | 648 | 655 | 149,000 | 3,119.05 |
1993-05-28 | 665 | 670 | 659 | 667 | 710,000 | 3,176.19 |
1993-05-27 | 655 | 664 | 655 | 664 | 389,000 | 3,161.90 |
1993-05-26 | 650 | 669 | 645 | 645 | 566,000 | 3,071.43 |
1993-05-25 | 615 | 650 | 615 | 640 | 286,000 | 3,047.62 |
1993-05-24 | 625 | 629 | 615 | 615 | 55,000 | 2,928.57 |
1993-05-21 | 616 | 622 | 601 | 615 | 139,000 | 2,928.57 |
1993-05-20 | 616 | 625 | 600 | 614 | 301,000 | 2,923.81 |
1993-05-19 | 608 | 634 | 603 | 621 | 868,000 | 2,957.14 |
1993-05-18 | 579 | 608 | 578 | 598 | 699,000 | 2,847.62 |
1993-05-17 | 540 | 581 | 540 | 580 | 386,000 | 2,761.90 |
1993-05-14 | 538 | 545 | 535 | 539 | 45,000 | 2,566.67 |
1993-05-13 | 535 | 540 | 535 | 537 | 22,000 | 2,557.14 |
1993-05-12 | 525 | 535 | 515 | 535 | 55,000 | 2,547.62 |
1993-05-11 | 520 | 530 | 520 | 525 | 9,000 | 2,500 |
1993-05-10 | 509 | 515 | 501 | 515 | 13,000 | 2,452.38 |
1993-05-07 | 520 | 520 | 515 | 520 | 15,000 | 2,476.19 |
1993-05-06 | 520 | 520 | 510 | 510 | 3,000 | 2,428.57 |
1993-04-30 | 501 | 510 | 501 | 510 | 5,000 | 2,428.57 |
1993-04-28 | 490 | 499 | 490 | 498 | 27,000 | 2,371.43 |
1993-04-27 | 502 | 502 | 490 | 490 | 24,000 | 2,333.33 |
1993-04-26 | 490 | 490 | 490 | 490 | 2,000 | 2,333.33 |
1993-04-23 | 480 | 490 | 480 | 490 | 11,000 | 2,333.33 |
1993-04-22 | 490 | 491 | 482 | 482 | 21,000 | 2,295.24 |
1993-04-21 | 502 | 502 | 490 | 490 | 11,000 | 2,333.33 |
1993-04-20 | 515 | 515 | 501 | 501 | 30,000 | 2,385.71 |
1993-04-19 | 516 | 516 | 510 | 510 | 3,000 | 2,428.57 |
1993-04-16 | 522 | 530 | 521 | 521 | 17,000 | 2,480.95 |
1993-04-15 | 541 | 541 | 522 | 531 | 17,000 | 2,528.57 |
1993-04-14 | 545 | 550 | 541 | 545 | 24,000 | 2,595.24 |
1993-04-13 | 538 | 550 | 538 | 550 | 45,000 | 2,619.05 |
1993-04-12 | 540 | 545 | 540 | 543 | 31,000 | 2,585.71 |
1993-04-09 | 550 | 550 | 535 | 550 | 54,000 | 2,619.05 |
1993-04-08 | 550 | 555 | 540 | 540 | 72,000 | 2,571.43 |
1993-04-07 | 530 | 550 | 530 | 550 | 76,000 | 2,619.05 |
1993-04-06 | 543 | 545 | 528 | 528 | 37,000 | 2,514.29 |
1993-04-05 | 532 | 560 | 526 | 538 | 161,000 | 2,561.90 |
1993-04-02 | 510 | 535 | 503 | 535 | 186,000 | 2,547.62 |
1993-04-01 | 477 | 503 | 477 | 499 | 115,000 | 2,376.19 |
1993-03-31 | 465 | 486 | 465 | 480 | 96,000 | 2,285.71 |
1993-03-30 | 462 | 462 | 459 | 459 | 7,000 | 2,185.71 |
1993-03-29 | 474 | 475 | 460 | 460 | 12,000 | 2,190.48 |
1993-03-26 | 455 | 474 | 450 | 474 | 82,000 | 2,257.14 |
1993-03-25 | 444 | 455 | 440 | 455 | 49,000 | 2,166.67 |
1993-03-24 | 436 | 445 | 436 | 445 | 63,000 | 2,119.05 |
1993-03-23 | 435 | 435 | 435 | 435 | 25,000 | 2,071.43 |
1993-03-22 | 435 | 435 | 435 | 435 | 1,000 | 2,071.43 |
1993-03-19 | 420 | 430 | 420 | 426 | 41,000 | 2,028.57 |
1993-03-18 | 419 | 420 | 419 | 420 | 9,000 | 2,000 |
1993-03-17 | 416 | 420 | 406 | 420 | 26,000 | 2,000 |
1993-03-16 | 416 | 420 | 415 | 415 | 12,000 | 1,976.19 |
1993-03-15 | 415 | 418 | 415 | 415 | 26,000 | 1,976.19 |
1993-03-11 | 405 | 405 | 405 | 405 | 1,000 | 1,928.57 |
1993-03-10 | 409 | 415 | 401 | 401 | 28,000 | 1,909.52 |
1993-03-09 | 400 | 405 | 396 | 405 | 46,000 | 1,928.57 |
1993-03-08 | 395 | 400 | 395 | 395 | 22,000 | 1,880.95 |
1993-03-05 | 391 | 395 | 391 | 391 | 25,000 | 1,861.90 |
1993-03-04 | 395 | 395 | 391 | 391 | 21,000 | 1,861.90 |
1993-03-03 | 395 | 395 | 391 | 395 | 37,000 | 1,880.95 |
1993-03-02 | 395 | 395 | 395 | 395 | 7,000 | 1,880.95 |
1993-03-01 | 395 | 395 | 390 | 395 | 8,000 | 1,880.95 |
1993-02-26 | 395 | 395 | 395 | 395 | 7,000 | 1,880.95 |
1993-02-25 | 395 | 395 | 395 | 395 | 3,000 | 1,880.95 |
1993-02-24 | 390 | 390 | 390 | 390 | 9,000 | 1,857.14 |
1993-02-23 | 390 | 398 | 390 | 390 | 15,000 | 1,857.14 |
1993-02-22 | 394 | 395 | 390 | 390 | 165,000 | 1,857.14 |
1993-02-19 | 398 | 398 | 390 | 394 | 15,000 | 1,876.19 |
1993-02-18 | 395 | 399 | 395 | 399 | 29,000 | 1,900 |
1993-02-16 | 390 | 390 | 390 | 390 | 1,000 | 1,857.14 |
1993-02-15 | 384 | 390 | 384 | 390 | 5,000 | 1,857.14 |
1993-02-12 | 383 | 383 | 383 | 383 | 2,000 | 1,823.81 |
1993-02-10 | 385 | 385 | 385 | 385 | 8,000 | 1,833.33 |
1993-02-08 | 394 | 394 | 391 | 391 | 4,000 | 1,861.90 |
1993-02-05 | 391 | 394 | 391 | 394 | 4,000 | 1,876.19 |
1993-02-04 | 385 | 391 | 385 | 391 | 3,000 | 1,861.90 |
1993-02-03 | 385 | 390 | 385 | 385 | 16,000 | 1,833.33 |
1993-02-02 | 385 | 385 | 380 | 380 | 17,000 | 1,809.52 |
1993-02-01 | 382 | 382 | 378 | 380 | 6,000 | 1,809.52 |
1993-01-29 | 379 | 379 | 373 | 376 | 16,000 | 1,790.48 |
1993-01-28 | 390 | 390 | 373 | 373 | 10,000 | 1,776.19 |
1993-01-26 | 380 | 399 | 380 | 399 | 2,000 | 1,900 |
1993-01-25 | 380 | 380 | 380 | 380 | 6,000 | 1,809.52 |
1993-01-22 | 370 | 370 | 370 | 370 | 23,000 | 1,761.90 |
1993-01-21 | 380 | 385 | 380 | 380 | 38,000 | 1,809.52 |
1993-01-20 | 390 | 390 | 380 | 380 | 20,000 | 1,809.52 |
1993-01-19 | 390 | 390 | 390 | 390 | 9,000 | 1,857.14 |
1993-01-18 | 390 | 390 | 390 | 390 | 2,000 | 1,857.14 |
1993-01-14 | 395 | 398 | 393 | 398 | 7,000 | 1,895.24 |
1993-01-13 | 395 | 395 | 395 | 395 | 1,000 | 1,880.95 |
1993-01-12 | 398 | 398 | 397 | 397 | 2,000 | 1,890.48 |
1993-01-11 | 398 | 398 | 398 | 398 | 13,000 | 1,895.24 |
1993-01-08 | 398 | 398 | 395 | 398 | 13,000 | 1,895.24 |
1993-01-07 | 395 | 395 | 395 | 395 | 3,000 | 1,880.95 |
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