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
1993-12-3043043243043240,0002,057.14
1993-12-2941341641341519,0001,976.19
1993-12-2841141240841239,0001,961.90
1993-12-2741741741141116,0001,957.14
1993-12-2441541941041128,0001,957.14
1993-12-2242042542042025,0002,000
1993-12-2143043043043015,0002,047.62
1993-12-2043143743043027,0002,047.62
1993-12-1742242742142518,0002,023.81
1993-12-1642042542042166,0002,004.76
1993-12-1541541541041027,0001,952.38
1993-12-144204204164168,0001,980.95
1993-12-134264264214217,0002,004.76
1993-12-1042842842142614,0002,028.57
1993-12-0942142142042010,0002,000
1993-12-0841842141041037,0001,952.38
1993-12-0741442841442830,0002,038.10
1993-12-0643043041041137,0001,957.14
1993-12-0344744743843916,0002,090.48
1993-12-0243246143244759,0002,128.57
1993-12-01411420402418131,0001,990.48
1993-11-3040041040041091,0001,952.38
1993-11-29400400380395133,0001,880.95
1993-11-2643544041341395,0001,966.67
1993-11-2543443442443072,0002,047.62
1993-11-2445045044044041,0002,095.24
1993-11-2247047045045557,0002,166.67
1993-11-19480480460470141,0002,238.10
1993-11-1849049048048020,0002,285.71
1993-11-1748550048549011,0002,333.33
1993-11-1647548547248520,0002,309.52
1993-11-1550050046846834,0002,228.57
1993-11-12490504487500135,0002,380.95
1993-11-1149849849049038,0002,333.33
1993-11-1050050449850038,0002,380.95
1993-11-0950251250050053,0002,380.95
1993-11-08498500495500125,0002,380.95
1993-11-05518520498498157,0002,371.43
1993-11-0453053352152119,0002,480.95
1993-11-0254054553853825,0002,561.90
1993-11-0154954953854023,0002,571.43
1993-10-2954055254054489,0002,590.48
1993-10-28565565538538135,0002,561.90
1993-10-27579579568568129,0002,704.76
1993-10-2657958457957984,0002,757.14
1993-10-2558958957957938,0002,757.14
1993-10-2259059157957971,0002,757.14
1993-10-2159059159059021,0002,809.52
1993-10-2059560059159255,0002,819.05
1993-10-1960660659859823,0002,847.62
1993-10-186056106056066,0002,885.71
1993-10-1560260760260429,0002,876.19
1993-10-1461061060160218,0002,866.67
1993-10-1361061060560528,0002,880.95
1993-10-1263863861061013,0002,904.76
1993-10-0863863861263824,0003,038.10
1993-10-0763064061862946,0002,995.24
1993-10-0659661059661059,0002,904.76
1993-10-0562062060160128,0002,861.90
1993-10-0461061560661521,0002,928.57
1993-10-0161261660061587,0002,928.57
1993-09-3060961360861381,0002,919.05
1993-09-2961962061061034,0002,904.76
1993-09-2861762061661927,0002,947.62
1993-09-2761563861561747,0002,938.10
1993-09-2463264061061051,0002,904.76
1993-09-2264064262562642,0002,980.95
1993-09-2164565863965056,0003,095.24
1993-09-2065666964064025,0003,047.62
1993-09-1765565563865060,0003,095.24
1993-09-1665565564565547,0003,119.05
1993-09-1466566565665654,0003,123.81
1993-09-1366067066066133,0003,147.62
1993-09-10669671661665178,0003,166.67
1993-09-0967067166267187,0003,195.24
1993-09-08675675670670102,0003,190.48
1993-09-0768068567567587,0003,214.29
1993-09-06686690680687133,0003,271.43
1993-09-03691693685686193,0003,266.67
1993-09-02699704686695843,0003,309.52
1993-09-01680698680691986,0003,290.48
1993-08-31683684669670115,0003,190.48
1993-08-30677683675678100,0003,228.57
1993-08-27675684670678128,0003,228.57
1993-08-26671675662675103,0003,214.29
1993-08-25660675660666133,0003,171.43
1993-08-2466067566067076,0003,190.48
1993-08-23670680661662104,0003,152.38
1993-08-20686686675680125,0003,238.10
1993-08-19684687670687222,0003,271.43
1993-08-18686688680688271,0003,276.19
1993-08-17691691681688274,0003,276.19
1993-08-16685693680686485,0003,266.67
1993-08-136987066906991,813,0003,328.57
1993-08-126846996786993,004,0003,328.57
1993-08-116456706446591,591,0003,138.10
1993-08-1063564663564282,0003,057.14
1993-08-0964064063163147,0003,004.76
1993-08-06642648637641206,0003,052.38
1993-08-05633649633641258,0003,052.38
1993-08-0463064062664015,0003,047.62
1993-08-0363864362062598,0002,976.19
1993-08-0263563963063939,0003,042.86
1993-07-3062863762863736,0003,033.33
1993-07-2962563661762652,0002,980.95
1993-07-2863863962962977,0002,995.24
1993-07-2762364062363976,0003,042.86
1993-07-2663463562162233,0002,961.90
1993-07-2363263761663781,0003,033.33
1993-07-2263164063063265,0003,009.52
1993-07-21635643630631164,0003,004.76
1993-07-20641650636640112,0003,047.62
1993-07-1965565563664170,0003,052.38
1993-07-1665065564065564,0003,119.05
1993-07-1565266064364376,0003,061.90
1993-07-14656660648660109,0003,142.86
1993-07-1366066365165187,0003,100
1993-07-12661666657657110,0003,128.57
1993-07-09665668656656453,0003,123.81
1993-07-0865866264866272,0003,152.38
1993-07-07655662648648160,0003,085.71
1993-07-06655663646660155,0003,142.86
1993-07-05660666650659223,0003,138.10
1993-07-02650670645670887,0003,190.48
1993-07-01644653635635592,0003,023.81
1993-06-30618652618635325,0003,023.81
1993-06-2963763762262228,0002,961.90
1993-06-28631640630632114,0003,009.52
1993-06-2563064060662291,0002,961.90
1993-06-24589637589630103,0003,000
1993-06-2359959959559521,0002,833.33
1993-06-2259160058960072,0002,857.14
1993-06-21643643600600143,0002,857.14
1993-06-1861564560664593,0003,071.43
1993-06-17600620600605127,0002,880.95
1993-06-1660161060060565,0002,880.95
1993-06-1560561160161067,0002,904.76
1993-06-1462062460161160,0002,909.52
1993-06-1163063062062145,0002,957.14
1993-06-1062563462363034,0003,000
1993-06-08622635622626110,0002,980.95
1993-06-0763264062063555,0003,023.81
1993-06-04650654631632147,0003,009.52
1993-06-03665666655655107,0003,119.05
1993-06-02665669658658197,0003,133.33
1993-06-01650675650665604,0003,166.67
1993-05-31666667648655149,0003,119.05
1993-05-28665670659667710,0003,176.19
1993-05-27655664655664389,0003,161.90
1993-05-26650669645645566,0003,071.43
1993-05-25615650615640286,0003,047.62
1993-05-2462562961561555,0002,928.57
1993-05-21616622601615139,0002,928.57
1993-05-20616625600614301,0002,923.81
1993-05-19608634603621868,0002,957.14
1993-05-18579608578598699,0002,847.62
1993-05-17540581540580386,0002,761.90
1993-05-1453854553553945,0002,566.67
1993-05-1353554053553722,0002,557.14
1993-05-1252553551553555,0002,547.62
1993-05-115205305205259,0002,500
1993-05-1050951550151513,0002,452.38
1993-05-0752052051552015,0002,476.19
1993-05-065205205105103,0002,428.57
1993-04-305015105015105,0002,428.57
1993-04-2849049949049827,0002,371.43
1993-04-2750250249049024,0002,333.33
1993-04-264904904904902,0002,333.33
1993-04-2348049048049011,0002,333.33
1993-04-2249049148248221,0002,295.24
1993-04-2150250249049011,0002,333.33
1993-04-2051551550150130,0002,385.71
1993-04-195165165105103,0002,428.57
1993-04-1652253052152117,0002,480.95
1993-04-1554154152253117,0002,528.57
1993-04-1454555054154524,0002,595.24
1993-04-1353855053855045,0002,619.05
1993-04-1254054554054331,0002,585.71
1993-04-0955055053555054,0002,619.05
1993-04-0855055554054072,0002,571.43
1993-04-0753055053055076,0002,619.05
1993-04-0654354552852837,0002,514.29
1993-04-05532560526538161,0002,561.90
1993-04-02510535503535186,0002,547.62
1993-04-01477503477499115,0002,376.19
1993-03-3146548646548096,0002,285.71
1993-03-304624624594597,0002,185.71
1993-03-2947447546046012,0002,190.48
1993-03-2645547445047482,0002,257.14
1993-03-2544445544045549,0002,166.67
1993-03-2443644543644563,0002,119.05
1993-03-2343543543543525,0002,071.43
1993-03-224354354354351,0002,071.43
1993-03-1942043042042641,0002,028.57
1993-03-184194204194209,0002,000
1993-03-1741642040642026,0002,000
1993-03-1641642041541512,0001,976.19
1993-03-1541541841541526,0001,976.19
1993-03-114054054054051,0001,928.57
1993-03-1040941540140128,0001,909.52
1993-03-0940040539640546,0001,928.57
1993-03-0839540039539522,0001,880.95
1993-03-0539139539139125,0001,861.90
1993-03-0439539539139121,0001,861.90
1993-03-0339539539139537,0001,880.95
1993-03-023953953953957,0001,880.95
1993-03-013953953903958,0001,880.95
1993-02-263953953953957,0001,880.95
1993-02-253953953953953,0001,880.95
1993-02-243903903903909,0001,857.14
1993-02-2339039839039015,0001,857.14
1993-02-22394395390390165,0001,857.14
1993-02-1939839839039415,0001,876.19
1993-02-1839539939539929,0001,900
1993-02-163903903903901,0001,857.14
1993-02-153843903843905,0001,857.14
1993-02-123833833833832,0001,823.81
1993-02-103853853853858,0001,833.33
1993-02-083943943913914,0001,861.90
1993-02-053913943913944,0001,876.19
1993-02-043853913853913,0001,861.90
1993-02-0338539038538516,0001,833.33
1993-02-0238538538038017,0001,809.52
1993-02-013823823783806,0001,809.52
1993-01-2937937937337616,0001,790.48
1993-01-2839039037337310,0001,776.19
1993-01-263803993803992,0001,900
1993-01-253803803803806,0001,809.52
1993-01-2237037037037023,0001,761.90
1993-01-2138038538038038,0001,809.52
1993-01-2039039038038020,0001,809.52
1993-01-193903903903909,0001,857.14
1993-01-183903903903902,0001,857.14
1993-01-143953983933987,0001,895.24
1993-01-133953953953951,0001,880.95
1993-01-123983983973972,0001,890.48
1993-01-1139839839839813,0001,895.24
1993-01-0839839839539813,0001,895.24
1993-01-073953953953953,0001,880.95

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