9052 山陽電気鉄道(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3032032031631635,0001,580
1996-12-2731532531532039,0001,600
1996-12-2631332031331821,0001,590
1996-12-25320320310313137,0001,565
1996-12-24325325309310103,0001,550
1996-12-20330333320330107,0001,650
1996-12-1933834033033086,0001,650
1996-12-1834234233533575,0001,675
1996-12-1733934033934025,0001,700
1996-12-1634034033933912,0001,695
1996-12-1334034133833877,0001,690
1996-12-1234134234134116,0001,705
1996-12-1134734734034014,0001,700
1996-12-1034334733834719,0001,735
1996-12-093383423383426,0001,710
1996-12-0634134233833860,0001,690
1996-12-0534034334034151,0001,705
1996-12-0434034334034380,0001,715
1996-12-0334034134034038,0001,700
1996-12-0234134234034047,0001,700
1996-11-2934534534134134,0001,705
1996-11-2834134334034175,0001,705
1996-11-2734534634134341,0001,715
1996-11-263493493453458,0001,725
1996-11-253413413413415,0001,705
1996-11-2234334434234358,0001,715
1996-11-2134334534334373,0001,715
1996-11-2034634634334326,0001,715
1996-11-1934834834334325,0001,715
1996-11-1834834834534512,0001,725
1996-11-1534634634334356,0001,715
1996-11-1435035034534534,0001,725
1996-11-1334434934434935,0001,745
1996-11-1234535034535021,0001,750
1996-11-1134934934534610,0001,730
1996-11-08345345343344112,0001,720
1996-11-0735235535035059,0001,750
1996-11-0634535434535018,0001,750
1996-11-0535035534335436,0001,770
1996-11-0134234934234357,0001,715
1996-10-3135035034534540,0001,725
1996-10-3034234534234528,0001,725
1996-10-2934234234234226,0001,710
1996-10-2834234534234245,0001,710
1996-10-25346346342343113,0001,715
1996-10-24352352343343110,0001,715
1996-10-2334934934234266,0001,710
1996-10-2234835134834840,0001,740
1996-10-2135835835035057,0001,750
1996-10-18351359346348301,0001,740
1996-10-17341351341351180,0001,755
1996-10-16343344340340230,0001,700
1996-10-15344349340340317,0001,700
1996-10-14348348344344177,0001,720
1996-10-113403503403401,018,0001,700
1996-10-09350350336337564,0001,685
1996-10-08356356350352204,0001,760
1996-10-07365365355355178,0001,775
1996-10-0437037036536659,0001,830
1996-10-0337137437037141,0001,855
1996-10-0237137437137138,0001,855
1996-10-0137637937137177,0001,855
1996-09-3038038037537692,0001,880
1996-09-2737637937537531,0001,875
1996-09-2637738037537620,0001,880
1996-09-2538038437537532,0001,875
1996-09-2438138338038046,0001,900
1996-09-2037938237938025,0001,900
1996-09-1937738837737852,0001,890
1996-09-1838538638038031,0001,900
1996-09-1738238537538334,0001,915
1996-09-1337738237638222,0001,910
1996-09-1238538537537556,0001,875
1996-09-1138038938038537,0001,925
1996-09-1038338338238214,0001,910
1996-09-0938038238038211,0001,910
1996-09-0638538538038024,0001,900
1996-09-0540040038538515,0001,925
1996-09-0439039038639019,0001,950
1996-09-0339039038539014,0001,950
1996-09-0238538638038040,0001,900
1996-08-3039439438038071,0001,900
1996-08-2939639638838925,0001,945
1996-08-2839542039540047,0002,000
1996-08-2738740038740045,0002,000
1996-08-2639139138638614,0001,930
1996-08-2338839038638614,0001,930
1996-08-2238339138338816,0001,940
1996-08-2138038538038322,0001,915
1996-08-2038338338038135,0001,905
1996-08-1937838037537834,0001,890
1996-08-1637737737537725,0001,885
1996-08-153783793783785,0001,890
1996-08-143733783733782,0001,890
1996-08-1337037436737332,0001,865
1996-08-1237037036536760,0001,835
1996-08-09381383370370132,0001,850
1996-08-0838138538038145,0001,905
1996-08-0738739038038065,0001,900
1996-08-0639039038538626,0001,930
1996-08-053903903903906,0001,950
1996-08-0240040039039011,0001,950
1996-08-0139039538639526,0001,975
1996-07-31390400380387141,0001,935
1996-07-3039539539039061,0001,950
1996-07-2939840039839828,0001,990
1996-07-2639940039840023,0002,000
1996-07-2540040039539740,0001,985
1996-07-2440040040040049,0002,000
1996-07-2340040040040048,0002,000
1996-07-2240540540040014,0002,000
1996-07-1940041040041027,0002,050
1996-07-1840540540040059,0002,000
1996-07-1740540740540553,0002,025
1996-07-164104104064069,0002,030
1996-07-154104104104107,0002,050
1996-07-1241041040941011,0002,050
1996-07-1141241240941015,0002,050
1996-07-104094154094148,0002,070
1996-07-0941541540840824,0002,040
1996-07-0840541540541064,0002,050
1996-07-0541541541041034,0002,050
1996-07-0440641540641519,0002,075
1996-07-0341041240540652,0002,030
1996-07-0241742440641183,0002,055
1996-07-0141041040640736,0002,035
1996-06-2842042541541529,0002,075
1996-06-2741542541542514,0002,125
1996-06-2641141541041518,0002,075
1996-06-2541041041041018,0002,050
1996-06-2441741741041019,0002,050
1996-06-2141541541041219,0002,060
1996-06-2041041541041144,0002,055
1996-06-1941041240841011,0002,050
1996-06-1842342341141116,0002,055
1996-06-1742542541241310,0002,065
1996-06-1440741540641527,0002,075
1996-06-1340540840440567,0002,025
1996-06-1240240940240516,0002,025
1996-06-114004054004028,0002,010
1996-06-1040040340040324,0002,015
1996-06-07407410399400107,0002,000
1996-06-0640641340640678,0002,030
1996-06-0540941840540564,0002,025
1996-06-04402409401409110,0002,045
1996-06-0342242739739792,0001,985
1996-05-3142942942242241,0002,110
1996-05-3043143142442447,0002,120
1996-05-2942543542143179,0002,155
1996-05-2842543542543521,0002,175
1996-05-2742543042542531,0002,125
1996-05-2442843042542547,0002,125
1996-05-2343843843043026,0002,150
1996-05-2242943842943847,0002,190
1996-05-2143043243043097,0002,150
1996-05-2043443643143145,0002,155
1996-05-1744044043243273,0002,160
1996-05-1644544543543562,0002,175
1996-05-1544044743844542,0002,225
1996-05-1445545543144048,0002,200
1996-05-13458458445445117,0002,225
1996-05-10432462432460170,0002,300
1996-05-09439439432432107,0002,160
1996-05-08436438432437105,0002,185
1996-05-0744344343844065,0002,200
1996-05-0245045044144172,0002,205
1996-05-01445450439449120,0002,245
1996-04-3045145544945074,0002,250
1996-04-26450458450457121,0002,285
1996-04-25454462450450264,0002,250
1996-04-24465465451453201,0002,265
1996-04-23460469459463144,0002,315
1996-04-22463463457459240,0002,295
1996-04-19466468460465378,0002,325
1996-04-18466470465470415,0002,350
1996-04-17475475465470424,0002,350
1996-04-164894904694781,105,0002,390
1996-04-154844954804861,088,0002,430
1996-04-124934934784801,508,0002,400
1996-04-114854944784852,442,0002,425
1996-04-104685094684824,151,0002,410
1996-04-094504634504592,823,0002,295
1996-04-08450466441445708,0002,225
1996-04-05424447423445192,0002,225
1996-04-0442442541542551,0002,125
1996-04-0341542541541947,0002,095
1996-04-0242342341541610,0002,080
1996-04-0142542541542322,0002,115
1996-03-2942742742542534,0002,125
1996-03-2842742741641629,0002,080
1996-03-2741041540541513,0002,075
1996-03-2640440540440427,0002,020
1996-03-254094104044046,0002,020
1996-03-2240341140241112,0002,055
1996-03-2140541040240214,0002,010
1996-03-194094094024025,0002,010
1996-03-184004004004003,0002,000
1996-03-1539839839839817,0001,990
1996-03-1439839839739826,0001,990
1996-03-133984003984004,0002,000
1996-03-1240040039739712,0001,985
1996-03-114084084024024,0002,010
1996-03-084064124064089,0002,040
1996-03-0740441440441221,0002,060
1996-03-0639741039641034,0002,050
1996-03-0540040039739712,0001,985
1996-03-044104104104103,0002,050
1996-03-013983983963967,0001,980
1996-02-2940540539539533,0001,975
1996-02-2840040039639610,0001,980
1996-02-2740340339540035,0002,000
1996-02-264014054004005,0002,000
1996-02-234014014014019,0002,005
1996-02-2240040040040024,0002,000
1996-02-2140040140040025,0002,000
1996-02-2040540640040038,0002,000
1996-02-194064064054058,0002,025
1996-02-164144144034039,0002,015
1996-02-154144144144141,0002,070
1996-02-1441541541241425,0002,070
1996-02-134184184164168,0002,080
1996-02-094304304184184,0002,090
1996-02-0842342542242514,0002,125
1996-02-0741942441542218,0002,110
1996-02-0642142141142018,0002,100
1996-02-0543643642542521,0002,125
1996-02-0242543942543780,0002,185
1996-02-0143243742142158,0002,105
1996-01-31400430399425142,0002,125
1996-01-3039139839139519,0001,975
1996-01-2939339639139114,0001,955
1996-01-2639039038538522,0001,925
1996-01-253903903863863,0001,930
1996-01-2439339338538514,0001,925
1996-01-233853933853932,0001,965
1996-01-2238638638538516,0001,925
1996-01-1938038038038020,0001,900
1996-01-1839839838538563,0001,925
1996-01-1740040139839850,0001,990
1996-01-1639039139039111,0001,955
1996-01-1238039138039029,0001,950
1996-01-1139539538038133,0001,905
1996-01-1038039538039518,0001,975
1996-01-0937138037138018,0001,900
1996-01-083713753713756,0001,875
1996-01-0538338337638015,0001,900
1996-01-043803803803802,0001,900

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