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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 320 | 320 | 316 | 316 | 35,000 | 1,580 |
| 1996-12-27 | 315 | 325 | 315 | 320 | 39,000 | 1,600 |
| 1996-12-26 | 313 | 320 | 313 | 318 | 21,000 | 1,590 |
| 1996-12-25 | 320 | 320 | 310 | 313 | 137,000 | 1,565 |
| 1996-12-24 | 325 | 325 | 309 | 310 | 103,000 | 1,550 |
| 1996-12-20 | 330 | 333 | 320 | 330 | 107,000 | 1,650 |
| 1996-12-19 | 338 | 340 | 330 | 330 | 86,000 | 1,650 |
| 1996-12-18 | 342 | 342 | 335 | 335 | 75,000 | 1,675 |
| 1996-12-17 | 339 | 340 | 339 | 340 | 25,000 | 1,700 |
| 1996-12-16 | 340 | 340 | 339 | 339 | 12,000 | 1,695 |
| 1996-12-13 | 340 | 341 | 338 | 338 | 77,000 | 1,690 |
| 1996-12-12 | 341 | 342 | 341 | 341 | 16,000 | 1,705 |
| 1996-12-11 | 347 | 347 | 340 | 340 | 14,000 | 1,700 |
| 1996-12-10 | 343 | 347 | 338 | 347 | 19,000 | 1,735 |
| 1996-12-09 | 338 | 342 | 338 | 342 | 6,000 | 1,710 |
| 1996-12-06 | 341 | 342 | 338 | 338 | 60,000 | 1,690 |
| 1996-12-05 | 340 | 343 | 340 | 341 | 51,000 | 1,705 |
| 1996-12-04 | 340 | 343 | 340 | 343 | 80,000 | 1,715 |
| 1996-12-03 | 340 | 341 | 340 | 340 | 38,000 | 1,700 |
| 1996-12-02 | 341 | 342 | 340 | 340 | 47,000 | 1,700 |
| 1996-11-29 | 345 | 345 | 341 | 341 | 34,000 | 1,705 |
| 1996-11-28 | 341 | 343 | 340 | 341 | 75,000 | 1,705 |
| 1996-11-27 | 345 | 346 | 341 | 343 | 41,000 | 1,715 |
| 1996-11-26 | 349 | 349 | 345 | 345 | 8,000 | 1,725 |
| 1996-11-25 | 341 | 341 | 341 | 341 | 5,000 | 1,705 |
| 1996-11-22 | 343 | 344 | 342 | 343 | 58,000 | 1,715 |
| 1996-11-21 | 343 | 345 | 343 | 343 | 73,000 | 1,715 |
| 1996-11-20 | 346 | 346 | 343 | 343 | 26,000 | 1,715 |
| 1996-11-19 | 348 | 348 | 343 | 343 | 25,000 | 1,715 |
| 1996-11-18 | 348 | 348 | 345 | 345 | 12,000 | 1,725 |
| 1996-11-15 | 346 | 346 | 343 | 343 | 56,000 | 1,715 |
| 1996-11-14 | 350 | 350 | 345 | 345 | 34,000 | 1,725 |
| 1996-11-13 | 344 | 349 | 344 | 349 | 35,000 | 1,745 |
| 1996-11-12 | 345 | 350 | 345 | 350 | 21,000 | 1,750 |
| 1996-11-11 | 349 | 349 | 345 | 346 | 10,000 | 1,730 |
| 1996-11-08 | 345 | 345 | 343 | 344 | 112,000 | 1,720 |
| 1996-11-07 | 352 | 355 | 350 | 350 | 59,000 | 1,750 |
| 1996-11-06 | 345 | 354 | 345 | 350 | 18,000 | 1,750 |
| 1996-11-05 | 350 | 355 | 343 | 354 | 36,000 | 1,770 |
| 1996-11-01 | 342 | 349 | 342 | 343 | 57,000 | 1,715 |
| 1996-10-31 | 350 | 350 | 345 | 345 | 40,000 | 1,725 |
| 1996-10-30 | 342 | 345 | 342 | 345 | 28,000 | 1,725 |
| 1996-10-29 | 342 | 342 | 342 | 342 | 26,000 | 1,710 |
| 1996-10-28 | 342 | 345 | 342 | 342 | 45,000 | 1,710 |
| 1996-10-25 | 346 | 346 | 342 | 343 | 113,000 | 1,715 |
| 1996-10-24 | 352 | 352 | 343 | 343 | 110,000 | 1,715 |
| 1996-10-23 | 349 | 349 | 342 | 342 | 66,000 | 1,710 |
| 1996-10-22 | 348 | 351 | 348 | 348 | 40,000 | 1,740 |
| 1996-10-21 | 358 | 358 | 350 | 350 | 57,000 | 1,750 |
| 1996-10-18 | 351 | 359 | 346 | 348 | 301,000 | 1,740 |
| 1996-10-17 | 341 | 351 | 341 | 351 | 180,000 | 1,755 |
| 1996-10-16 | 343 | 344 | 340 | 340 | 230,000 | 1,700 |
| 1996-10-15 | 344 | 349 | 340 | 340 | 317,000 | 1,700 |
| 1996-10-14 | 348 | 348 | 344 | 344 | 177,000 | 1,720 |
| 1996-10-11 | 340 | 350 | 340 | 340 | 1,018,000 | 1,700 |
| 1996-10-09 | 350 | 350 | 336 | 337 | 564,000 | 1,685 |
| 1996-10-08 | 356 | 356 | 350 | 352 | 204,000 | 1,760 |
| 1996-10-07 | 365 | 365 | 355 | 355 | 178,000 | 1,775 |
| 1996-10-04 | 370 | 370 | 365 | 366 | 59,000 | 1,830 |
| 1996-10-03 | 371 | 374 | 370 | 371 | 41,000 | 1,855 |
| 1996-10-02 | 371 | 374 | 371 | 371 | 38,000 | 1,855 |
| 1996-10-01 | 376 | 379 | 371 | 371 | 77,000 | 1,855 |
| 1996-09-30 | 380 | 380 | 375 | 376 | 92,000 | 1,880 |
| 1996-09-27 | 376 | 379 | 375 | 375 | 31,000 | 1,875 |
| 1996-09-26 | 377 | 380 | 375 | 376 | 20,000 | 1,880 |
| 1996-09-25 | 380 | 384 | 375 | 375 | 32,000 | 1,875 |
| 1996-09-24 | 381 | 383 | 380 | 380 | 46,000 | 1,900 |
| 1996-09-20 | 379 | 382 | 379 | 380 | 25,000 | 1,900 |
| 1996-09-19 | 377 | 388 | 377 | 378 | 52,000 | 1,890 |
| 1996-09-18 | 385 | 386 | 380 | 380 | 31,000 | 1,900 |
| 1996-09-17 | 382 | 385 | 375 | 383 | 34,000 | 1,915 |
| 1996-09-13 | 377 | 382 | 376 | 382 | 22,000 | 1,910 |
| 1996-09-12 | 385 | 385 | 375 | 375 | 56,000 | 1,875 |
| 1996-09-11 | 380 | 389 | 380 | 385 | 37,000 | 1,925 |
| 1996-09-10 | 383 | 383 | 382 | 382 | 14,000 | 1,910 |
| 1996-09-09 | 380 | 382 | 380 | 382 | 11,000 | 1,910 |
| 1996-09-06 | 385 | 385 | 380 | 380 | 24,000 | 1,900 |
| 1996-09-05 | 400 | 400 | 385 | 385 | 15,000 | 1,925 |
| 1996-09-04 | 390 | 390 | 386 | 390 | 19,000 | 1,950 |
| 1996-09-03 | 390 | 390 | 385 | 390 | 14,000 | 1,950 |
| 1996-09-02 | 385 | 386 | 380 | 380 | 40,000 | 1,900 |
| 1996-08-30 | 394 | 394 | 380 | 380 | 71,000 | 1,900 |
| 1996-08-29 | 396 | 396 | 388 | 389 | 25,000 | 1,945 |
| 1996-08-28 | 395 | 420 | 395 | 400 | 47,000 | 2,000 |
| 1996-08-27 | 387 | 400 | 387 | 400 | 45,000 | 2,000 |
| 1996-08-26 | 391 | 391 | 386 | 386 | 14,000 | 1,930 |
| 1996-08-23 | 388 | 390 | 386 | 386 | 14,000 | 1,930 |
| 1996-08-22 | 383 | 391 | 383 | 388 | 16,000 | 1,940 |
| 1996-08-21 | 380 | 385 | 380 | 383 | 22,000 | 1,915 |
| 1996-08-20 | 383 | 383 | 380 | 381 | 35,000 | 1,905 |
| 1996-08-19 | 378 | 380 | 375 | 378 | 34,000 | 1,890 |
| 1996-08-16 | 377 | 377 | 375 | 377 | 25,000 | 1,885 |
| 1996-08-15 | 378 | 379 | 378 | 378 | 5,000 | 1,890 |
| 1996-08-14 | 373 | 378 | 373 | 378 | 2,000 | 1,890 |
| 1996-08-13 | 370 | 374 | 367 | 373 | 32,000 | 1,865 |
| 1996-08-12 | 370 | 370 | 365 | 367 | 60,000 | 1,835 |
| 1996-08-09 | 381 | 383 | 370 | 370 | 132,000 | 1,850 |
| 1996-08-08 | 381 | 385 | 380 | 381 | 45,000 | 1,905 |
| 1996-08-07 | 387 | 390 | 380 | 380 | 65,000 | 1,900 |
| 1996-08-06 | 390 | 390 | 385 | 386 | 26,000 | 1,930 |
| 1996-08-05 | 390 | 390 | 390 | 390 | 6,000 | 1,950 |
| 1996-08-02 | 400 | 400 | 390 | 390 | 11,000 | 1,950 |
| 1996-08-01 | 390 | 395 | 386 | 395 | 26,000 | 1,975 |
| 1996-07-31 | 390 | 400 | 380 | 387 | 141,000 | 1,935 |
| 1996-07-30 | 395 | 395 | 390 | 390 | 61,000 | 1,950 |
| 1996-07-29 | 398 | 400 | 398 | 398 | 28,000 | 1,990 |
| 1996-07-26 | 399 | 400 | 398 | 400 | 23,000 | 2,000 |
| 1996-07-25 | 400 | 400 | 395 | 397 | 40,000 | 1,985 |
| 1996-07-24 | 400 | 400 | 400 | 400 | 49,000 | 2,000 |
| 1996-07-23 | 400 | 400 | 400 | 400 | 48,000 | 2,000 |
| 1996-07-22 | 405 | 405 | 400 | 400 | 14,000 | 2,000 |
| 1996-07-19 | 400 | 410 | 400 | 410 | 27,000 | 2,050 |
| 1996-07-18 | 405 | 405 | 400 | 400 | 59,000 | 2,000 |
| 1996-07-17 | 405 | 407 | 405 | 405 | 53,000 | 2,025 |
| 1996-07-16 | 410 | 410 | 406 | 406 | 9,000 | 2,030 |
| 1996-07-15 | 410 | 410 | 410 | 410 | 7,000 | 2,050 |
| 1996-07-12 | 410 | 410 | 409 | 410 | 11,000 | 2,050 |
| 1996-07-11 | 412 | 412 | 409 | 410 | 15,000 | 2,050 |
| 1996-07-10 | 409 | 415 | 409 | 414 | 8,000 | 2,070 |
| 1996-07-09 | 415 | 415 | 408 | 408 | 24,000 | 2,040 |
| 1996-07-08 | 405 | 415 | 405 | 410 | 64,000 | 2,050 |
| 1996-07-05 | 415 | 415 | 410 | 410 | 34,000 | 2,050 |
| 1996-07-04 | 406 | 415 | 406 | 415 | 19,000 | 2,075 |
| 1996-07-03 | 410 | 412 | 405 | 406 | 52,000 | 2,030 |
| 1996-07-02 | 417 | 424 | 406 | 411 | 83,000 | 2,055 |
| 1996-07-01 | 410 | 410 | 406 | 407 | 36,000 | 2,035 |
| 1996-06-28 | 420 | 425 | 415 | 415 | 29,000 | 2,075 |
| 1996-06-27 | 415 | 425 | 415 | 425 | 14,000 | 2,125 |
| 1996-06-26 | 411 | 415 | 410 | 415 | 18,000 | 2,075 |
| 1996-06-25 | 410 | 410 | 410 | 410 | 18,000 | 2,050 |
| 1996-06-24 | 417 | 417 | 410 | 410 | 19,000 | 2,050 |
| 1996-06-21 | 415 | 415 | 410 | 412 | 19,000 | 2,060 |
| 1996-06-20 | 410 | 415 | 410 | 411 | 44,000 | 2,055 |
| 1996-06-19 | 410 | 412 | 408 | 410 | 11,000 | 2,050 |
| 1996-06-18 | 423 | 423 | 411 | 411 | 16,000 | 2,055 |
| 1996-06-17 | 425 | 425 | 412 | 413 | 10,000 | 2,065 |
| 1996-06-14 | 407 | 415 | 406 | 415 | 27,000 | 2,075 |
| 1996-06-13 | 405 | 408 | 404 | 405 | 67,000 | 2,025 |
| 1996-06-12 | 402 | 409 | 402 | 405 | 16,000 | 2,025 |
| 1996-06-11 | 400 | 405 | 400 | 402 | 8,000 | 2,010 |
| 1996-06-10 | 400 | 403 | 400 | 403 | 24,000 | 2,015 |
| 1996-06-07 | 407 | 410 | 399 | 400 | 107,000 | 2,000 |
| 1996-06-06 | 406 | 413 | 406 | 406 | 78,000 | 2,030 |
| 1996-06-05 | 409 | 418 | 405 | 405 | 64,000 | 2,025 |
| 1996-06-04 | 402 | 409 | 401 | 409 | 110,000 | 2,045 |
| 1996-06-03 | 422 | 427 | 397 | 397 | 92,000 | 1,985 |
| 1996-05-31 | 429 | 429 | 422 | 422 | 41,000 | 2,110 |
| 1996-05-30 | 431 | 431 | 424 | 424 | 47,000 | 2,120 |
| 1996-05-29 | 425 | 435 | 421 | 431 | 79,000 | 2,155 |
| 1996-05-28 | 425 | 435 | 425 | 435 | 21,000 | 2,175 |
| 1996-05-27 | 425 | 430 | 425 | 425 | 31,000 | 2,125 |
| 1996-05-24 | 428 | 430 | 425 | 425 | 47,000 | 2,125 |
| 1996-05-23 | 438 | 438 | 430 | 430 | 26,000 | 2,150 |
| 1996-05-22 | 429 | 438 | 429 | 438 | 47,000 | 2,190 |
| 1996-05-21 | 430 | 432 | 430 | 430 | 97,000 | 2,150 |
| 1996-05-20 | 434 | 436 | 431 | 431 | 45,000 | 2,155 |
| 1996-05-17 | 440 | 440 | 432 | 432 | 73,000 | 2,160 |
| 1996-05-16 | 445 | 445 | 435 | 435 | 62,000 | 2,175 |
| 1996-05-15 | 440 | 447 | 438 | 445 | 42,000 | 2,225 |
| 1996-05-14 | 455 | 455 | 431 | 440 | 48,000 | 2,200 |
| 1996-05-13 | 458 | 458 | 445 | 445 | 117,000 | 2,225 |
| 1996-05-10 | 432 | 462 | 432 | 460 | 170,000 | 2,300 |
| 1996-05-09 | 439 | 439 | 432 | 432 | 107,000 | 2,160 |
| 1996-05-08 | 436 | 438 | 432 | 437 | 105,000 | 2,185 |
| 1996-05-07 | 443 | 443 | 438 | 440 | 65,000 | 2,200 |
| 1996-05-02 | 450 | 450 | 441 | 441 | 72,000 | 2,205 |
| 1996-05-01 | 445 | 450 | 439 | 449 | 120,000 | 2,245 |
| 1996-04-30 | 451 | 455 | 449 | 450 | 74,000 | 2,250 |
| 1996-04-26 | 450 | 458 | 450 | 457 | 121,000 | 2,285 |
| 1996-04-25 | 454 | 462 | 450 | 450 | 264,000 | 2,250 |
| 1996-04-24 | 465 | 465 | 451 | 453 | 201,000 | 2,265 |
| 1996-04-23 | 460 | 469 | 459 | 463 | 144,000 | 2,315 |
| 1996-04-22 | 463 | 463 | 457 | 459 | 240,000 | 2,295 |
| 1996-04-19 | 466 | 468 | 460 | 465 | 378,000 | 2,325 |
| 1996-04-18 | 466 | 470 | 465 | 470 | 415,000 | 2,350 |
| 1996-04-17 | 475 | 475 | 465 | 470 | 424,000 | 2,350 |
| 1996-04-16 | 489 | 490 | 469 | 478 | 1,105,000 | 2,390 |
| 1996-04-15 | 484 | 495 | 480 | 486 | 1,088,000 | 2,430 |
| 1996-04-12 | 493 | 493 | 478 | 480 | 1,508,000 | 2,400 |
| 1996-04-11 | 485 | 494 | 478 | 485 | 2,442,000 | 2,425 |
| 1996-04-10 | 468 | 509 | 468 | 482 | 4,151,000 | 2,410 |
| 1996-04-09 | 450 | 463 | 450 | 459 | 2,823,000 | 2,295 |
| 1996-04-08 | 450 | 466 | 441 | 445 | 708,000 | 2,225 |
| 1996-04-05 | 424 | 447 | 423 | 445 | 192,000 | 2,225 |
| 1996-04-04 | 424 | 425 | 415 | 425 | 51,000 | 2,125 |
| 1996-04-03 | 415 | 425 | 415 | 419 | 47,000 | 2,095 |
| 1996-04-02 | 423 | 423 | 415 | 416 | 10,000 | 2,080 |
| 1996-04-01 | 425 | 425 | 415 | 423 | 22,000 | 2,115 |
| 1996-03-29 | 427 | 427 | 425 | 425 | 34,000 | 2,125 |
| 1996-03-28 | 427 | 427 | 416 | 416 | 29,000 | 2,080 |
| 1996-03-27 | 410 | 415 | 405 | 415 | 13,000 | 2,075 |
| 1996-03-26 | 404 | 405 | 404 | 404 | 27,000 | 2,020 |
| 1996-03-25 | 409 | 410 | 404 | 404 | 6,000 | 2,020 |
| 1996-03-22 | 403 | 411 | 402 | 411 | 12,000 | 2,055 |
| 1996-03-21 | 405 | 410 | 402 | 402 | 14,000 | 2,010 |
| 1996-03-19 | 409 | 409 | 402 | 402 | 5,000 | 2,010 |
| 1996-03-18 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1996-03-15 | 398 | 398 | 398 | 398 | 17,000 | 1,990 |
| 1996-03-14 | 398 | 398 | 397 | 398 | 26,000 | 1,990 |
| 1996-03-13 | 398 | 400 | 398 | 400 | 4,000 | 2,000 |
| 1996-03-12 | 400 | 400 | 397 | 397 | 12,000 | 1,985 |
| 1996-03-11 | 408 | 408 | 402 | 402 | 4,000 | 2,010 |
| 1996-03-08 | 406 | 412 | 406 | 408 | 9,000 | 2,040 |
| 1996-03-07 | 404 | 414 | 404 | 412 | 21,000 | 2,060 |
| 1996-03-06 | 397 | 410 | 396 | 410 | 34,000 | 2,050 |
| 1996-03-05 | 400 | 400 | 397 | 397 | 12,000 | 1,985 |
| 1996-03-04 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1996-03-01 | 398 | 398 | 396 | 396 | 7,000 | 1,980 |
| 1996-02-29 | 405 | 405 | 395 | 395 | 33,000 | 1,975 |
| 1996-02-28 | 400 | 400 | 396 | 396 | 10,000 | 1,980 |
| 1996-02-27 | 403 | 403 | 395 | 400 | 35,000 | 2,000 |
| 1996-02-26 | 401 | 405 | 400 | 400 | 5,000 | 2,000 |
| 1996-02-23 | 401 | 401 | 401 | 401 | 9,000 | 2,005 |
| 1996-02-22 | 400 | 400 | 400 | 400 | 24,000 | 2,000 |
| 1996-02-21 | 400 | 401 | 400 | 400 | 25,000 | 2,000 |
| 1996-02-20 | 405 | 406 | 400 | 400 | 38,000 | 2,000 |
| 1996-02-19 | 406 | 406 | 405 | 405 | 8,000 | 2,025 |
| 1996-02-16 | 414 | 414 | 403 | 403 | 9,000 | 2,015 |
| 1996-02-15 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 1996-02-14 | 415 | 415 | 412 | 414 | 25,000 | 2,070 |
| 1996-02-13 | 418 | 418 | 416 | 416 | 8,000 | 2,080 |
| 1996-02-09 | 430 | 430 | 418 | 418 | 4,000 | 2,090 |
| 1996-02-08 | 423 | 425 | 422 | 425 | 14,000 | 2,125 |
| 1996-02-07 | 419 | 424 | 415 | 422 | 18,000 | 2,110 |
| 1996-02-06 | 421 | 421 | 411 | 420 | 18,000 | 2,100 |
| 1996-02-05 | 436 | 436 | 425 | 425 | 21,000 | 2,125 |
| 1996-02-02 | 425 | 439 | 425 | 437 | 80,000 | 2,185 |
| 1996-02-01 | 432 | 437 | 421 | 421 | 58,000 | 2,105 |
| 1996-01-31 | 400 | 430 | 399 | 425 | 142,000 | 2,125 |
| 1996-01-30 | 391 | 398 | 391 | 395 | 19,000 | 1,975 |
| 1996-01-29 | 393 | 396 | 391 | 391 | 14,000 | 1,955 |
| 1996-01-26 | 390 | 390 | 385 | 385 | 22,000 | 1,925 |
| 1996-01-25 | 390 | 390 | 386 | 386 | 3,000 | 1,930 |
| 1996-01-24 | 393 | 393 | 385 | 385 | 14,000 | 1,925 |
| 1996-01-23 | 385 | 393 | 385 | 393 | 2,000 | 1,965 |
| 1996-01-22 | 386 | 386 | 385 | 385 | 16,000 | 1,925 |
| 1996-01-19 | 380 | 380 | 380 | 380 | 20,000 | 1,900 |
| 1996-01-18 | 398 | 398 | 385 | 385 | 63,000 | 1,925 |
| 1996-01-17 | 400 | 401 | 398 | 398 | 50,000 | 1,990 |
| 1996-01-16 | 390 | 391 | 390 | 391 | 11,000 | 1,955 |
| 1996-01-12 | 380 | 391 | 380 | 390 | 29,000 | 1,950 |
| 1996-01-11 | 395 | 395 | 380 | 381 | 33,000 | 1,905 |
| 1996-01-10 | 380 | 395 | 380 | 395 | 18,000 | 1,975 |
| 1996-01-09 | 371 | 380 | 371 | 380 | 18,000 | 1,900 |
| 1996-01-08 | 371 | 375 | 371 | 375 | 6,000 | 1,875 |
| 1996-01-05 | 383 | 383 | 376 | 380 | 15,000 | 1,900 |
| 1996-01-04 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
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