9052 山陽電気鉄道(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	394	394	393	394	49,000	1,970
1994-12-29	386	386	386	386	3,000	1,930
1994-12-28	384	389	384	385	65,000	1,925
1994-12-27	390	390	384	384	94,000	1,920
1994-12-26	395	395	389	389	24,000	1,945
1994-12-22	388	390	388	390	42,000	1,950
1994-12-21	388	390	387	387	23,000	1,935
1994-12-20	387	390	386	390	27,000	1,950
1994-12-19	386	388	386	388	8,000	1,940
1994-12-16	388	388	386	386	68,000	1,930
1994-12-15	385	388	385	388	19,000	1,940
1994-12-14	386	388	386	386	25,000	1,930
1994-12-13	385	387	385	385	39,000	1,925
1994-12-12	387	387	385	385	18,000	1,925
1994-12-09	382	387	382	382	31,000	1,910
1994-12-08	383	385	382	384	32,000	1,920
1994-12-07	389	389	385	385	44,000	1,925
1994-12-06	388	389	386	388	29,000	1,940
1994-12-05	385	389	383	388	39,000	1,940
1994-12-02	382	385	380	383	74,000	1,915
1994-12-01	385	385	382	382	76,000	1,910
1994-11-30	383	390	383	385	200,000	1,925
1994-11-29	398	398	383	383	152,000	1,915
1994-11-28	395	399	395	398	38,000	1,990
1994-11-25	398	400	398	398	23,000	1,990
1994-11-24	400	400	400	400	78,000	2,000
1994-11-22	403	403	401	401	49,000	2,005
1994-11-21	402	402	402	402	5,000	2,010
1994-11-18	405	405	401	401	24,000	2,005
1994-11-17	405	408	405	406	12,000	2,030
1994-11-16	402	405	402	405	10,000	2,025
1994-11-14	410	410	401	401	23,000	2,005
1994-11-11	410	413	410	410	35,000	2,050
1994-11-10	415	415	410	413	21,000	2,065
1994-11-09	415	415	410	410	11,000	2,050
1994-11-08	415	415	410	415	25,000	2,075
1994-11-07	417	420	415	415	33,000	2,075
1994-11-04	416	418	416	418	5,000	2,090
1994-11-02	415	416	415	416	16,000	2,080
1994-11-01	415	420	415	415	10,000	2,075
1994-10-31	420	420	415	415	12,000	2,075
1994-10-28	416	416	415	415	12,000	2,075
1994-10-27	418	418	415	415	15,000	2,075
1994-10-26	418	420	415	420	12,000	2,100
1994-10-25	418	420	418	418	10,000	2,090
1994-10-24	420	420	418	418	5,000	2,090
1994-10-21	419	420	419	420	5,000	2,100
1994-10-20	420	420	420	420	10,000	2,100
1994-10-19	420	420	420	420	4,000	2,100
1994-10-18	420	420	415	420	27,000	2,100
1994-10-17	415	420	415	415	11,000	2,075
1994-10-14	415	420	415	420	5,000	2,100
1994-10-13	418	418	416	416	21,000	2,080
1994-10-12	422	422	415	418	9,000	2,090
1994-10-11	419	419	419	419	2,000	2,095
1994-10-07	417	419	416	419	19,000	2,095
1994-10-06	418	419	418	419	7,000	2,095
1994-10-05	420	420	416	417	24,000	2,085
1994-10-04	430	430	420	420	21,000	2,100
1994-10-03	420	420	420	420	3,000	2,100
1994-09-30	425	425	420	420	19,000	2,100
1994-09-29	420	420	420	420	1,000	2,100
1994-09-28	420	420	420	420	2,000	2,100
1994-09-27	420	420	420	420	11,000	2,100
1994-09-26	430	440	430	440	17,000	2,200
1994-09-22	430	430	421	422	26,000	2,110
1994-09-21	420	433	420	430	28,000	2,150
1994-09-20	426	426	420	420	25,000	2,100
1994-09-19	424	424	415	420	43,000	2,100
1994-09-16	435	436	419	420	40,000	2,100
1994-09-14	438	438	436	436	25,000	2,180
1994-09-13	439	439	438	438	9,000	2,190
1994-09-12	438	440	438	439	9,000	2,195
1994-09-09	440	441	440	440	24,000	2,200
1994-09-08	440	440	440	440	10,000	2,200
1994-09-07	440	441	440	440	23,000	2,200
1994-09-06	446	446	441	441	16,000	2,205
1994-09-05	445	445	445	445	8,000	2,225
1994-09-02	443	445	441	445	51,000	2,225
1994-09-01	444	444	440	440	38,000	2,200
1994-08-31	445	445	442	445	35,000	2,225
1994-08-30	443	443	442	442	11,000	2,210
1994-08-29	442	442	442	442	1,000	2,210
1994-08-26	441	442	441	442	11,000	2,210
1994-08-25	448	451	440	441	27,000	2,205
1994-08-24	440	454	440	454	33,000	2,270
1994-08-23	440	441	440	440	43,000	2,200
1994-08-22	440	442	440	440	53,000	2,200
1994-08-19	440	442	440	442	6,000	2,210
1994-08-18	443	443	440	440	27,000	2,200
1994-08-17	440	440	440	440	5,000	2,200
1994-08-16	441	444	440	444	9,000	2,220
1994-08-15	441	444	440	440	9,000	2,200
1994-08-12	440	441	440	441	13,000	2,205
1994-08-11	443	445	443	443	3,000	2,215
1994-08-10	441	447	441	447	76,000	2,235
1994-08-09	445	445	440	440	82,000	2,200
1994-08-08	440	445	440	445	31,000	2,225
1994-08-05	443	443	442	442	44,000	2,210
1994-08-04	441	454	441	443	54,000	2,215
1994-08-03	445	445	442	442	21,000	2,210
1994-08-02	450	450	445	445	16,000	2,225
1994-08-01	440	442	440	442	8,000	2,210
1994-07-29	454	455	441	444	39,000	2,220
1994-07-28	441	448	441	448	41,000	2,240
1994-07-27	443	445	443	443	30,000	2,215
1994-07-26	443	448	443	443	11,000	2,215
1994-07-25	450	450	443	443	16,000	2,215
1994-07-22	450	450	450	450	2,000	2,250
1994-07-21	452	452	445	445	11,000	2,225
1994-07-20	443	450	443	450	8,000	2,250
1994-07-19	459	460	440	441	87,000	2,205
1994-07-18	450	450	450	450	17,000	2,250
1994-07-15	451	452	450	450	17,000	2,250
1994-07-14	452	452	450	450	20,000	2,250
1994-07-13	451	452	448	452	22,000	2,260
1994-07-12	455	463	450	463	32,000	2,315
1994-07-11	459	459	449	455	8,000	2,275
1994-07-08	452	464	450	463	14,000	2,315
1994-07-07	455	455	451	455	6,000	2,275
1994-07-06	450	456	450	456	25,000	2,280
1994-07-05	450	459	450	450	56,000	2,250
1994-07-04	464	464	451	451	5,000	2,255
1994-07-01	459	459	450	451	20,000	2,255
1994-06-30	450	456	450	456	38,000	2,280
1994-06-29	455	456	455	456	17,000	2,280
1994-06-28	450	459	450	459	2,000	2,295
1994-06-27	450	450	449	449	26,000	2,245
1994-06-24	454	454	450	452	69,000	2,260
1994-06-23	455	455	450	450	79,000	2,250
1994-06-22	463	463	454	454	90,000	2,270
1994-06-21	467	467	467	467	13,000	2,335
1994-06-20	472	478	470	472	33,000	2,360
1994-06-17	463	478	463	467	100,000	2,335
1994-06-16	457	463	455	458	40,000	2,290
1994-06-15	461	461	455	455	25,000	2,275
1994-06-14	460	461	456	456	45,000	2,280
1994-06-13	455	463	455	457	88,000	2,285
1994-06-10	459	460	455	455	45,000	2,275
1994-06-09	456	462	456	460	10,000	2,300
1994-06-08	455	457	455	456	34,000	2,280
1994-06-07	462	462	455	456	15,000	2,280
1994-06-06	455	463	455	455	14,000	2,275
1994-06-03	458	460	455	456	20,000	2,280
1994-06-02	455	463	455	459	46,000	2,295
1994-06-01	459	464	455	455	59,000	2,275
1994-05-31	451	457	451	456	36,000	2,280
1994-05-30	450	450	448	450	16,000	2,250
1994-05-27	447	453	447	453	22,000	2,265
1994-05-26	452	455	450	450	11,000	2,250
1994-05-25	446	452	446	452	15,000	2,260
1994-05-24	452	452	445	445	134,000	2,225
1994-05-23	444	445	444	444	11,000	2,220
1994-05-20	443	446	443	444	17,000	2,220
1994-05-19	441	453	441	446	33,000	2,230
1994-05-18	452	452	443	443	11,000	2,215
1994-05-17	445	445	443	443	16,000	2,215
1994-05-16	456	457	445	445	36,000	2,225
1994-05-13	458	464	448	450	81,000	2,250
1994-05-12	441	455	441	455	32,000	2,275
1994-05-11	441	449	440	440	29,000	2,200
1994-05-10	440	440	439	440	32,000	2,200
1994-05-09	441	450	440	440	22,000	2,200
1994-05-06	439	440	438	440	22,000	2,200
1994-05-02	440	443	440	442	17,000	2,210
1994-04-28	446	446	439	440	29,000	2,200
1994-04-27	441	445	438	441	32,000	2,205
1994-04-26	446	446	440	440	38,000	2,200
1994-04-25	445	445	443	443	7,000	2,215
1994-04-22	441	450	441	445	45,000	2,225
1994-04-21	442	442	442	442	3,000	2,210
1994-04-20	455	455	441	442	23,000	2,210
1994-04-19	450	450	450	450	19,000	2,250
1994-04-18	453	454	450	450	16,000	2,250
1994-04-15	441	450	441	450	24,000	2,250
1994-04-14	445	445	439	439	34,000	2,195
1994-04-13	450	450	442	450	27,000	2,250
1994-04-12	445	445	435	435	56,000	2,175
1994-04-11	441	455	441	455	7,000	2,275
1994-04-08	450	450	440	440	57,000	2,200
1994-04-07	459	459	447	450	32,000	2,250
1994-04-06	447	450	441	450	23,000	2,250
1994-04-05	439	450	439	450	35,000	2,250
1994-04-04	448	448	440	440	40,000	2,200
1994-04-01	440	446	435	442	58,000	2,210
1994-03-31	451	451	436	439	43,000	2,195
1994-03-30	450	450	440	445	18,000	2,225
1994-03-29	460	460	450	455	57,000	2,275
1994-03-28	465	470	455	455	64,000	2,275
1994-03-25	487	497	486	497	121,000	2,366.67
1994-03-24	485	489	484	489	64,000	2,328.57
1994-03-23	492	492	487	487	45,000	2,319.05
1994-03-22	483	493	481	487	51,000	2,319.05
1994-03-18	499	500	491	500	68,000	2,380.95
1994-03-17	491	499	491	498	31,000	2,371.43
1994-03-16	485	500	485	490	94,000	2,333.33
1994-03-15	485	485	480	480	22,000	2,285.71
1994-03-14	485	486	480	480	21,000	2,285.71
1994-03-11	480	485	480	480	29,000	2,285.71
1994-03-10	480	481	475	475	60,000	2,261.90
1994-03-09	490	490	480	486	41,000	2,314.29
1994-03-08	489	490	489	490	72,000	2,333.33
1994-03-07	483	486	475	486	24,000	2,314.29
1994-03-04	485	485	475	480	36,000	2,285.71
1994-03-03	473	489	470	485	52,000	2,309.52
1994-03-02	485	490	468	470	123,000	2,238.10
1994-03-01	494	495	485	485	148,000	2,309.52
1994-02-28	493	495	489	490	131,000	2,333.33
1994-02-25	479	490	475	490	81,000	2,333.33
1994-02-24	489	491	479	485	141,000	2,309.52
1994-02-23	450	485	450	480	212,000	2,285.71
1994-02-22	442	450	442	450	23,000	2,142.86
1994-02-21	443	451	440	451	26,000	2,147.62
1994-02-18	440	445	440	440	94,000	2,095.24
1994-02-17	447	449	440	440	48,000	2,095.24
1994-02-16	451	451	441	446	65,000	2,123.81
1994-02-15	452	452	427	446	105,000	2,123.81
1994-02-14	465	465	452	452	35,000	2,152.38
1994-02-10	457	460	450	460	473,000	2,190.48
1994-02-09	476	476	457	460	137,000	2,190.48
1994-02-08	467	478	467	476	134,000	2,266.67
1994-02-07	477	477	465	467	33,000	2,223.81
1994-02-04	481	485	474	480	39,000	2,285.71
1994-02-03	483	484	467	482	39,000	2,295.24
1994-02-02	483	486	475	485	81,000	2,309.52
1994-02-01	485	486	480	483	68,000	2,300
1994-01-31	470	474	470	473	90,000	2,252.38
1994-01-28	451	451	440	440	27,000	2,095.24
1994-01-27	465	475	450	458	91,000	2,180.95
1994-01-26	450	465	450	465	13,000	2,214.29
1994-01-25	437	440	437	440	23,000	2,095.24
1994-01-24	440	441	440	440	40,000	2,095.24
1994-01-21	465	470	465	468	11,000	2,228.57
1994-01-20	469	469	465	465	25,000	2,214.29
1994-01-19	456	470	450	470	35,000	2,238.10
1994-01-18	460	460	450	459	22,000	2,185.71
1994-01-17	461	461	456	456	52,000	2,171.43
1994-01-14	449	463	447	463	142,000	2,204.76
1994-01-13	440	450	440	441	54,000	2,100
1994-01-12	438	439	435	439	38,000	2,090.48
1994-01-11	435	437	435	437	38,000	2,080.95
1994-01-10	421	437	421	437	18,000	2,080.95
1994-01-07	428	428	420	421	20,000	2,004.76
1994-01-06	437	440	433	433	16,000	2,061.90
1994-01-05	429	437	416	437	41,000	2,080.95
1994-01-04	415	415	415	415	4,000	1,976.19

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