9052 山陽電気鉄道(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 365 | 365 | 365 | 365 | 5,000 | 1,825 |
| 1995-12-28 | 370 | 371 | 370 | 370 | 19,000 | 1,850 |
| 1995-12-27 | 365 | 370 | 365 | 370 | 7,000 | 1,850 |
| 1995-12-25 | 362 | 365 | 360 | 365 | 32,000 | 1,825 |
| 1995-12-22 | 362 | 362 | 361 | 362 | 29,000 | 1,810 |
| 1995-12-21 | 370 | 375 | 361 | 362 | 37,000 | 1,810 |
| 1995-12-20 | 361 | 361 | 360 | 360 | 14,000 | 1,800 |
| 1995-12-19 | 360 | 360 | 360 | 360 | 23,000 | 1,800 |
| 1995-12-18 | 368 | 369 | 361 | 361 | 4,000 | 1,805 |
| 1995-12-15 | 370 | 370 | 369 | 369 | 9,000 | 1,845 |
| 1995-12-14 | 360 | 370 | 360 | 369 | 14,000 | 1,845 |
| 1995-12-13 | 358 | 358 | 358 | 358 | 10,000 | 1,790 |
| 1995-12-12 | 358 | 360 | 358 | 360 | 6,000 | 1,800 |
| 1995-12-11 | 357 | 358 | 356 | 356 | 4,000 | 1,780 |
| 1995-12-08 | 360 | 360 | 356 | 356 | 5,000 | 1,780 |
| 1995-12-07 | 358 | 359 | 356 | 356 | 4,000 | 1,780 |
| 1995-12-06 | 360 | 360 | 358 | 358 | 19,000 | 1,790 |
| 1995-12-05 | 360 | 369 | 360 | 369 | 12,000 | 1,845 |
| 1995-12-04 | 360 | 360 | 360 | 360 | 8,000 | 1,800 |
| 1995-12-01 | 360 | 360 | 355 | 355 | 13,000 | 1,775 |
| 1995-11-30 | 360 | 360 | 355 | 356 | 41,000 | 1,780 |
| 1995-11-29 | 355 | 356 | 355 | 356 | 7,000 | 1,780 |
| 1995-11-28 | 351 | 355 | 351 | 355 | 4,000 | 1,775 |
| 1995-11-27 | 355 | 355 | 351 | 351 | 5,000 | 1,755 |
| 1995-11-24 | 351 | 353 | 350 | 350 | 17,000 | 1,750 |
| 1995-11-22 | 351 | 351 | 351 | 351 | 3,000 | 1,755 |
| 1995-11-21 | 350 | 351 | 350 | 351 | 24,000 | 1,755 |
| 1995-11-20 | 356 | 356 | 350 | 350 | 10,000 | 1,750 |
| 1995-11-17 | 355 | 355 | 350 | 350 | 27,000 | 1,750 |
| 1995-11-15 | 350 | 360 | 350 | 360 | 6,000 | 1,800 |
| 1995-11-14 | 355 | 355 | 350 | 350 | 29,000 | 1,750 |
| 1995-11-13 | 351 | 352 | 351 | 352 | 20,000 | 1,760 |
| 1995-11-10 | 353 | 353 | 351 | 351 | 11,000 | 1,755 |
| 1995-11-09 | 355 | 355 | 353 | 353 | 23,000 | 1,765 |
| 1995-11-08 | 355 | 355 | 355 | 355 | 14,000 | 1,775 |
| 1995-11-07 | 355 | 355 | 355 | 355 | 9,000 | 1,775 |
| 1995-11-06 | 355 | 360 | 355 | 360 | 8,000 | 1,800 |
| 1995-11-02 | 359 | 360 | 355 | 360 | 5,000 | 1,800 |
| 1995-11-01 | 360 | 360 | 355 | 355 | 4,000 | 1,775 |
| 1995-10-31 | 360 | 360 | 360 | 360 | 15,000 | 1,800 |
| 1995-10-30 | 355 | 356 | 355 | 356 | 34,000 | 1,780 |
| 1995-10-27 | 356 | 356 | 356 | 356 | 2,000 | 1,780 |
| 1995-10-26 | 355 | 356 | 355 | 356 | 12,000 | 1,780 |
| 1995-10-25 | 355 | 355 | 355 | 355 | 23,000 | 1,775 |
| 1995-10-24 | 355 | 358 | 355 | 355 | 21,000 | 1,775 |
| 1995-10-23 | 352 | 355 | 352 | 355 | 16,000 | 1,775 |
| 1995-10-20 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1995-10-19 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1995-10-18 | 358 | 358 | 358 | 358 | 4,000 | 1,790 |
| 1995-10-17 | 350 | 355 | 350 | 355 | 24,000 | 1,775 |
| 1995-10-16 | 351 | 351 | 350 | 350 | 18,000 | 1,750 |
| 1995-10-13 | 350 | 355 | 350 | 350 | 10,000 | 1,750 |
| 1995-10-12 | 358 | 358 | 355 | 355 | 4,000 | 1,775 |
| 1995-10-11 | 360 | 360 | 355 | 355 | 5,000 | 1,775 |
| 1995-10-09 | 355 | 355 | 355 | 355 | 11,000 | 1,775 |
| 1995-10-06 | 358 | 358 | 358 | 358 | 6,000 | 1,790 |
| 1995-10-05 | 357 | 360 | 357 | 357 | 5,000 | 1,785 |
| 1995-10-04 | 357 | 357 | 357 | 357 | 4,000 | 1,785 |
| 1995-10-03 | 365 | 365 | 355 | 360 | 14,000 | 1,800 |
| 1995-10-02 | 360 | 360 | 355 | 360 | 8,000 | 1,800 |
| 1995-09-29 | 362 | 362 | 362 | 362 | 13,000 | 1,810 |
| 1995-09-28 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1995-09-27 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1995-09-26 | 360 | 360 | 355 | 355 | 14,000 | 1,775 |
| 1995-09-25 | 355 | 364 | 355 | 364 | 35,000 | 1,820 |
| 1995-09-22 | 355 | 360 | 355 | 360 | 19,000 | 1,800 |
| 1995-09-21 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 1995-09-20 | 359 | 360 | 356 | 359 | 18,000 | 1,795 |
| 1995-09-19 | 360 | 360 | 360 | 360 | 9,000 | 1,800 |
| 1995-09-18 | 360 | 364 | 355 | 355 | 62,000 | 1,775 |
| 1995-09-14 | 366 | 367 | 361 | 361 | 16,000 | 1,805 |
| 1995-09-13 | 360 | 366 | 360 | 365 | 90,000 | 1,825 |
| 1995-09-12 | 360 | 360 | 357 | 357 | 16,000 | 1,785 |
| 1995-09-11 | 357 | 357 | 355 | 355 | 12,000 | 1,775 |
| 1995-09-08 | 355 | 357 | 355 | 357 | 6,000 | 1,785 |
| 1995-09-07 | 356 | 356 | 355 | 355 | 69,000 | 1,775 |
| 1995-09-06 | 356 | 356 | 356 | 356 | 2,000 | 1,780 |
| 1995-09-05 | 365 | 365 | 355 | 355 | 11,000 | 1,775 |
| 1995-09-04 | 370 | 370 | 365 | 365 | 14,000 | 1,825 |
| 1995-09-01 | 358 | 358 | 355 | 355 | 9,000 | 1,775 |
| 1995-08-31 | 365 | 365 | 355 | 355 | 17,000 | 1,775 |
| 1995-08-30 | 355 | 355 | 355 | 355 | 8,000 | 1,775 |
| 1995-08-29 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1995-08-25 | 355 | 355 | 355 | 355 | 105,000 | 1,775 |
| 1995-08-24 | 355 | 355 | 355 | 355 | 5,000 | 1,775 |
| 1995-08-23 | 361 | 361 | 357 | 357 | 10,000 | 1,785 |
| 1995-08-22 | 360 | 370 | 360 | 361 | 4,000 | 1,805 |
| 1995-08-21 | 370 | 370 | 360 | 360 | 11,000 | 1,800 |
| 1995-08-18 | 367 | 370 | 367 | 370 | 11,000 | 1,850 |
| 1995-08-17 | 358 | 360 | 357 | 360 | 42,000 | 1,800 |
| 1995-08-16 | 360 | 360 | 355 | 356 | 6,000 | 1,780 |
| 1995-08-15 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1995-08-14 | 350 | 360 | 350 | 350 | 21,000 | 1,750 |
| 1995-08-11 | 344 | 347 | 344 | 344 | 14,000 | 1,720 |
| 1995-08-10 | 340 | 344 | 340 | 344 | 4,000 | 1,720 |
| 1995-08-09 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1995-08-08 | 338 | 340 | 338 | 340 | 28,000 | 1,700 |
| 1995-08-07 | 340 | 340 | 336 | 336 | 22,000 | 1,680 |
| 1995-08-04 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1995-08-03 | 334 | 336 | 330 | 336 | 34,000 | 1,680 |
| 1995-08-02 | 349 | 349 | 337 | 337 | 8,000 | 1,685 |
| 1995-08-01 | 343 | 343 | 336 | 340 | 14,000 | 1,700 |
| 1995-07-31 | 345 | 345 | 342 | 342 | 41,000 | 1,710 |
| 1995-07-28 | 339 | 339 | 334 | 335 | 11,000 | 1,675 |
| 1995-07-27 | 340 | 340 | 340 | 340 | 14,000 | 1,700 |
| 1995-07-26 | 340 | 341 | 340 | 341 | 107,000 | 1,705 |
| 1995-07-25 | 343 | 343 | 340 | 340 | 6,000 | 1,700 |
| 1995-07-24 | 345 | 345 | 341 | 343 | 15,000 | 1,715 |
| 1995-07-21 | 334 | 336 | 334 | 336 | 4,000 | 1,680 |
| 1995-07-20 | 332 | 341 | 332 | 340 | 4,000 | 1,700 |
| 1995-07-19 | 331 | 331 | 331 | 331 | 11,000 | 1,655 |
| 1995-07-18 | 332 | 332 | 331 | 331 | 13,000 | 1,655 |
| 1995-07-17 | 332 | 332 | 330 | 331 | 72,000 | 1,655 |
| 1995-07-14 | 337 | 337 | 332 | 332 | 27,000 | 1,660 |
| 1995-07-13 | 334 | 336 | 333 | 336 | 14,000 | 1,680 |
| 1995-07-12 | 332 | 332 | 331 | 332 | 30,000 | 1,660 |
| 1995-07-11 | 332 | 332 | 331 | 331 | 15,000 | 1,655 |
| 1995-07-10 | 330 | 331 | 330 | 331 | 6,000 | 1,655 |
| 1995-07-07 | 325 | 326 | 320 | 326 | 12,000 | 1,630 |
| 1995-07-06 | 325 | 326 | 320 | 320 | 25,000 | 1,600 |
| 1995-07-05 | 330 | 330 | 325 | 325 | 10,000 | 1,625 |
| 1995-07-04 | 331 | 331 | 328 | 329 | 18,000 | 1,645 |
| 1995-07-03 | 331 | 331 | 330 | 330 | 29,000 | 1,650 |
| 1995-06-30 | 340 | 340 | 330 | 331 | 32,000 | 1,655 |
| 1995-06-29 | 333 | 340 | 333 | 335 | 14,000 | 1,675 |
| 1995-06-28 | 331 | 332 | 330 | 331 | 42,000 | 1,655 |
| 1995-06-27 | 336 | 336 | 331 | 331 | 15,000 | 1,655 |
| 1995-06-26 | 335 | 335 | 335 | 335 | 5,000 | 1,675 |
| 1995-06-23 | 335 | 335 | 335 | 335 | 13,000 | 1,675 |
| 1995-06-22 | 339 | 340 | 333 | 340 | 34,000 | 1,700 |
| 1995-06-21 | 335 | 340 | 335 | 335 | 26,000 | 1,675 |
| 1995-06-20 | 340 | 340 | 340 | 340 | 12,000 | 1,700 |
| 1995-06-19 | 333 | 340 | 333 | 340 | 8,000 | 1,700 |
| 1995-06-16 | 337 | 340 | 332 | 340 | 27,000 | 1,700 |
| 1995-06-15 | 331 | 335 | 330 | 331 | 27,000 | 1,655 |
| 1995-06-14 | 330 | 330 | 330 | 330 | 25,000 | 1,650 |
| 1995-06-13 | 330 | 331 | 330 | 331 | 78,000 | 1,655 |
| 1995-06-12 | 334 | 334 | 332 | 332 | 47,000 | 1,660 |
| 1995-06-09 | 334 | 336 | 334 | 335 | 31,000 | 1,675 |
| 1995-06-08 | 334 | 338 | 334 | 334 | 11,000 | 1,670 |
| 1995-06-07 | 333 | 335 | 333 | 335 | 18,000 | 1,675 |
| 1995-06-06 | 331 | 333 | 331 | 333 | 3,000 | 1,665 |
| 1995-06-05 | 335 | 335 | 333 | 333 | 14,000 | 1,665 |
| 1995-06-02 | 339 | 339 | 335 | 335 | 4,000 | 1,675 |
| 1995-06-01 | 339 | 339 | 335 | 335 | 19,000 | 1,675 |
| 1995-05-31 | 340 | 340 | 332 | 332 | 19,000 | 1,660 |
| 1995-05-30 | 335 | 335 | 331 | 331 | 10,000 | 1,655 |
| 1995-05-29 | 335 | 335 | 331 | 331 | 6,000 | 1,655 |
| 1995-05-26 | 336 | 336 | 335 | 335 | 8,000 | 1,675 |
| 1995-05-25 | 339 | 340 | 332 | 332 | 12,000 | 1,660 |
| 1995-05-24 | 332 | 340 | 332 | 340 | 15,000 | 1,700 |
| 1995-05-23 | 340 | 340 | 330 | 330 | 25,000 | 1,650 |
| 1995-05-22 | 340 | 342 | 338 | 342 | 82,000 | 1,710 |
| 1995-05-19 | 342 | 342 | 340 | 340 | 8,000 | 1,700 |
| 1995-05-18 | 343 | 343 | 340 | 342 | 9,000 | 1,710 |
| 1995-05-17 | 342 | 343 | 340 | 340 | 25,000 | 1,700 |
| 1995-05-16 | 342 | 343 | 342 | 343 | 2,000 | 1,715 |
| 1995-05-15 | 340 | 341 | 340 | 340 | 6,000 | 1,700 |
| 1995-05-12 | 350 | 350 | 340 | 340 | 3,000 | 1,700 |
| 1995-05-11 | 344 | 344 | 344 | 344 | 4,000 | 1,720 |
| 1995-05-10 | 350 | 350 | 345 | 350 | 34,000 | 1,750 |
| 1995-05-09 | 340 | 350 | 338 | 350 | 31,000 | 1,750 |
| 1995-05-08 | 342 | 348 | 342 | 342 | 12,000 | 1,710 |
| 1995-05-02 | 349 | 349 | 349 | 349 | 5,000 | 1,745 |
| 1995-04-28 | 349 | 349 | 349 | 349 | 14,000 | 1,745 |
| 1995-04-27 | 340 | 342 | 340 | 340 | 19,000 | 1,700 |
| 1995-04-26 | 338 | 338 | 338 | 338 | 5,000 | 1,690 |
| 1995-04-25 | 339 | 339 | 338 | 338 | 7,000 | 1,690 |
| 1995-04-24 | 340 | 340 | 338 | 338 | 2,000 | 1,690 |
| 1995-04-21 | 340 | 342 | 338 | 338 | 31,000 | 1,690 |
| 1995-04-20 | 342 | 342 | 340 | 340 | 18,000 | 1,700 |
| 1995-04-19 | 339 | 340 | 339 | 340 | 12,000 | 1,700 |
| 1995-04-18 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 1995-04-17 | 339 | 339 | 339 | 339 | 3,000 | 1,695 |
| 1995-04-14 | 344 | 344 | 338 | 338 | 3,000 | 1,690 |
| 1995-04-13 | 342 | 344 | 342 | 344 | 2,000 | 1,720 |
| 1995-04-12 | 342 | 342 | 338 | 342 | 10,000 | 1,710 |
| 1995-04-11 | 338 | 338 | 338 | 338 | 6,000 | 1,690 |
| 1995-04-10 | 338 | 338 | 338 | 338 | 8,000 | 1,690 |
| 1995-04-07 | 340 | 340 | 335 | 337 | 36,000 | 1,685 |
| 1995-04-06 | 344 | 344 | 341 | 341 | 13,000 | 1,705 |
| 1995-04-05 | 349 | 349 | 345 | 345 | 7,000 | 1,725 |
| 1995-04-04 | 349 | 350 | 349 | 350 | 22,000 | 1,750 |
| 1995-04-03 | 344 | 345 | 344 | 345 | 33,000 | 1,725 |
| 1995-03-31 | 350 | 350 | 343 | 344 | 35,000 | 1,720 |
| 1995-03-30 | 342 | 342 | 342 | 342 | 9,000 | 1,710 |
| 1995-03-29 | 341 | 342 | 341 | 341 | 11,000 | 1,705 |
| 1995-03-28 | 362 | 362 | 346 | 346 | 8,000 | 1,730 |
| 1995-03-27 | 353 | 363 | 352 | 363 | 15,000 | 1,815 |
| 1995-03-24 | 346 | 347 | 341 | 345 | 32,000 | 1,725 |
| 1995-03-23 | 345 | 350 | 345 | 350 | 46,000 | 1,750 |
| 1995-03-22 | 345 | 345 | 345 | 345 | 6,000 | 1,725 |
| 1995-03-20 | 353 | 353 | 350 | 353 | 43,000 | 1,765 |
| 1995-03-17 | 345 | 350 | 345 | 350 | 5,000 | 1,750 |
| 1995-03-16 | 340 | 340 | 340 | 340 | 28,000 | 1,700 |
| 1995-03-15 | 345 | 345 | 340 | 340 | 69,000 | 1,700 |
| 1995-03-14 | 345 | 345 | 345 | 345 | 39,000 | 1,725 |
| 1995-03-13 | 350 | 350 | 345 | 345 | 27,000 | 1,725 |
| 1995-03-10 | 346 | 350 | 345 | 350 | 65,000 | 1,750 |
| 1995-03-09 | 345 | 345 | 345 | 345 | 9,000 | 1,725 |
| 1995-03-08 | 345 | 350 | 345 | 345 | 39,000 | 1,725 |
| 1995-03-07 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1995-03-06 | 351 | 351 | 345 | 345 | 21,000 | 1,725 |
| 1995-03-03 | 350 | 351 | 346 | 351 | 21,000 | 1,755 |
| 1995-03-02 | 346 | 352 | 346 | 352 | 59,000 | 1,760 |
| 1995-03-01 | 351 | 351 | 346 | 346 | 150,000 | 1,730 |
| 1995-02-28 | 345 | 345 | 340 | 345 | 20,000 | 1,725 |
| 1995-02-27 | 346 | 346 | 335 | 340 | 78,000 | 1,700 |
| 1995-02-24 | 350 | 350 | 350 | 350 | 15,000 | 1,750 |
| 1995-02-23 | 350 | 350 | 348 | 348 | 18,000 | 1,740 |
| 1995-02-22 | 351 | 351 | 350 | 350 | 19,000 | 1,750 |
| 1995-02-21 | 350 | 351 | 350 | 351 | 19,000 | 1,755 |
| 1995-02-20 | 356 | 356 | 350 | 350 | 16,000 | 1,750 |
| 1995-02-17 | 360 | 360 | 350 | 350 | 12,000 | 1,750 |
| 1995-02-16 | 351 | 360 | 351 | 355 | 28,000 | 1,775 |
| 1995-02-15 | 350 | 360 | 350 | 356 | 23,000 | 1,780 |
| 1995-02-14 | 351 | 351 | 350 | 350 | 3,000 | 1,750 |
| 1995-02-13 | 350 | 355 | 350 | 350 | 30,000 | 1,750 |
| 1995-02-10 | 345 | 349 | 345 | 349 | 83,000 | 1,745 |
| 1995-02-09 | 345 | 349 | 345 | 345 | 28,000 | 1,725 |
| 1995-02-08 | 349 | 349 | 349 | 349 | 12,000 | 1,745 |
| 1995-02-07 | 351 | 356 | 349 | 349 | 63,000 | 1,745 |
| 1995-02-06 | 350 | 351 | 350 | 351 | 8,000 | 1,755 |
| 1995-02-03 | 350 | 352 | 350 | 352 | 30,000 | 1,760 |
| 1995-02-02 | 354 | 354 | 350 | 350 | 44,000 | 1,750 |
| 1995-02-01 | 351 | 359 | 350 | 351 | 29,000 | 1,755 |
| 1995-01-31 | 366 | 366 | 350 | 350 | 52,000 | 1,750 |
| 1995-01-30 | 355 | 360 | 353 | 360 | 47,000 | 1,800 |
| 1995-01-27 | 353 | 355 | 351 | 353 | 57,000 | 1,765 |
| 1995-01-26 | 353 | 353 | 353 | 353 | 21,000 | 1,765 |
| 1995-01-25 | 350 | 365 | 350 | 353 | 49,000 | 1,765 |
| 1995-01-24 | 351 | 369 | 351 | 355 | 32,000 | 1,775 |
| 1995-01-23 | 340 | 360 | 340 | 351 | 29,000 | 1,755 |
| 1995-01-20 | 344 | 344 | 339 | 340 | 19,000 | 1,700 |
| 1995-01-19 | 370 | 370 | 350 | 350 | 109,000 | 1,750 |
| 1995-01-18 | 384 | 384 | 370 | 370 | 10,000 | 1,850 |
| 1995-01-13 | 386 | 389 | 385 | 386 | 48,000 | 1,930 |
| 1995-01-12 | 395 | 395 | 385 | 385 | 34,000 | 1,925 |
| 1995-01-11 | 390 | 390 | 388 | 390 | 28,000 | 1,950 |
| 1995-01-10 | 390 | 390 | 388 | 388 | 12,000 | 1,940 |
| 1995-01-09 | 389 | 395 | 387 | 393 | 26,000 | 1,965 |
| 1995-01-06 | 390 | 391 | 388 | 388 | 18,000 | 1,940 |
| 1995-01-05 | 393 | 393 | 391 | 391 | 18,000 | 1,955 |
| 1995-01-04 | 393 | 393 | 393 | 393 | 3,000 | 1,965 |
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