9052 山陽電気鉄道(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 300 | 300 | 296 | 296 | 18,000 | 1,480 |
| 1997-12-26 | 298 | 298 | 296 | 296 | 29,000 | 1,480 |
| 1997-12-25 | 300 | 300 | 298 | 298 | 20,000 | 1,490 |
| 1997-12-24 | 298 | 300 | 287 | 300 | 70,000 | 1,500 |
| 1997-12-22 | 301 | 303 | 300 | 300 | 120,000 | 1,500 |
| 1997-12-19 | 301 | 301 | 301 | 301 | 74,000 | 1,505 |
| 1997-12-18 | 307 | 307 | 301 | 301 | 12,000 | 1,505 |
| 1997-12-17 | 301 | 302 | 301 | 302 | 34,000 | 1,510 |
| 1997-12-16 | 301 | 302 | 301 | 301 | 28,000 | 1,505 |
| 1997-12-15 | 302 | 303 | 301 | 301 | 34,000 | 1,505 |
| 1997-12-12 | 304 | 304 | 302 | 303 | 10,000 | 1,515 |
| 1997-12-11 | 305 | 305 | 302 | 302 | 22,000 | 1,510 |
| 1997-12-10 | 305 | 308 | 305 | 305 | 14,000 | 1,525 |
| 1997-12-09 | 302 | 302 | 302 | 302 | 15,000 | 1,510 |
| 1997-12-08 | 305 | 305 | 303 | 303 | 29,000 | 1,515 |
| 1997-12-05 | 305 | 305 | 305 | 305 | 19,000 | 1,525 |
| 1997-12-04 | 305 | 305 | 305 | 305 | 8,000 | 1,525 |
| 1997-12-03 | 305 | 305 | 305 | 305 | 6,000 | 1,525 |
| 1997-12-02 | 310 | 310 | 305 | 305 | 12,000 | 1,525 |
| 1997-12-01 | 305 | 305 | 305 | 305 | 11,000 | 1,525 |
| 1997-11-28 | 310 | 318 | 305 | 305 | 50,000 | 1,525 |
| 1997-11-27 | 305 | 310 | 300 | 305 | 82,000 | 1,525 |
| 1997-11-26 | 306 | 310 | 305 | 310 | 25,000 | 1,550 |
| 1997-11-25 | 310 | 310 | 305 | 309 | 59,000 | 1,545 |
| 1997-11-21 | 305 | 312 | 305 | 310 | 24,000 | 1,550 |
| 1997-11-20 | 305 | 310 | 305 | 305 | 21,000 | 1,525 |
| 1997-11-19 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1997-11-18 | 316 | 319 | 316 | 319 | 4,000 | 1,595 |
| 1997-11-17 | 305 | 308 | 305 | 308 | 20,000 | 1,540 |
| 1997-11-14 | 300 | 310 | 300 | 305 | 20,000 | 1,525 |
| 1997-11-13 | 305 | 305 | 300 | 300 | 71,000 | 1,500 |
| 1997-11-12 | 305 | 305 | 305 | 305 | 12,000 | 1,525 |
| 1997-11-11 | 306 | 310 | 305 | 305 | 23,000 | 1,525 |
| 1997-11-10 | 308 | 308 | 305 | 305 | 20,000 | 1,525 |
| 1997-11-07 | 307 | 308 | 307 | 307 | 10,000 | 1,535 |
| 1997-11-06 | 310 | 310 | 305 | 305 | 11,000 | 1,525 |
| 1997-11-05 | 320 | 320 | 316 | 316 | 19,000 | 1,580 |
| 1997-11-04 | 310 | 315 | 308 | 315 | 5,000 | 1,575 |
| 1997-10-31 | 310 | 315 | 310 | 310 | 19,000 | 1,550 |
| 1997-10-30 | 314 | 314 | 305 | 305 | 9,000 | 1,525 |
| 1997-10-29 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1997-10-28 | 305 | 305 | 302 | 302 | 15,000 | 1,510 |
| 1997-10-27 | 305 | 305 | 305 | 305 | 32,000 | 1,525 |
| 1997-10-24 | 318 | 318 | 310 | 310 | 5,000 | 1,550 |
| 1997-10-23 | 315 | 320 | 310 | 320 | 10,000 | 1,600 |
| 1997-10-22 | 305 | 315 | 305 | 315 | 19,000 | 1,575 |
| 1997-10-21 | 305 | 305 | 305 | 305 | 11,000 | 1,525 |
| 1997-10-20 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1997-10-17 | 302 | 305 | 302 | 302 | 17,000 | 1,510 |
| 1997-10-16 | 303 | 303 | 302 | 302 | 8,000 | 1,510 |
| 1997-10-15 | 302 | 305 | 301 | 301 | 45,000 | 1,505 |
| 1997-10-14 | 303 | 303 | 300 | 300 | 31,000 | 1,500 |
| 1997-10-13 | 303 | 303 | 302 | 302 | 18,000 | 1,510 |
| 1997-10-09 | 305 | 305 | 303 | 305 | 46,000 | 1,525 |
| 1997-10-08 | 305 | 305 | 305 | 305 | 8,000 | 1,525 |
| 1997-10-07 | 305 | 306 | 305 | 305 | 12,000 | 1,525 |
| 1997-10-06 | 306 | 309 | 305 | 305 | 17,000 | 1,525 |
| 1997-10-03 | 305 | 309 | 301 | 304 | 51,000 | 1,520 |
| 1997-10-02 | 320 | 320 | 310 | 310 | 12,000 | 1,550 |
| 1997-10-01 | 313 | 315 | 300 | 315 | 9,000 | 1,575 |
| 1997-09-30 | 325 | 325 | 320 | 320 | 26,000 | 1,600 |
| 1997-09-29 | 330 | 330 | 320 | 320 | 34,000 | 1,600 |
| 1997-09-26 | 330 | 333 | 330 | 333 | 50,000 | 1,665 |
| 1997-09-25 | 330 | 334 | 330 | 330 | 18,000 | 1,650 |
| 1997-09-24 | 330 | 340 | 330 | 331 | 51,000 | 1,655 |
| 1997-09-22 | 332 | 333 | 330 | 330 | 33,000 | 1,650 |
| 1997-09-19 | 331 | 333 | 330 | 332 | 2,054,000 | 1,660 |
| 1997-09-18 | 334 | 334 | 330 | 331 | 2,037,000 | 1,655 |
| 1997-09-17 | 338 | 338 | 334 | 335 | 60,000 | 1,675 |
| 1997-09-16 | 335 | 338 | 335 | 338 | 17,000 | 1,690 |
| 1997-09-12 | 336 | 336 | 333 | 333 | 23,000 | 1,665 |
| 1997-09-11 | 340 | 340 | 333 | 333 | 22,000 | 1,665 |
| 1997-09-10 | 340 | 340 | 340 | 340 | 22,000 | 1,700 |
| 1997-09-09 | 340 | 340 | 340 | 340 | 18,000 | 1,700 |
| 1997-09-08 | 333 | 340 | 333 | 340 | 18,000 | 1,700 |
| 1997-09-05 | 337 | 340 | 333 | 340 | 31,000 | 1,700 |
| 1997-09-04 | 330 | 333 | 330 | 333 | 8,000 | 1,665 |
| 1997-09-03 | 334 | 334 | 333 | 333 | 9,000 | 1,665 |
| 1997-09-02 | 333 | 335 | 333 | 335 | 6,000 | 1,675 |
| 1997-09-01 | 340 | 340 | 335 | 335 | 26,000 | 1,675 |
| 1997-08-29 | 330 | 340 | 330 | 340 | 32,000 | 1,700 |
| 1997-08-28 | 330 | 330 | 330 | 330 | 9,000 | 1,650 |
| 1997-08-27 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1997-08-26 | 334 | 338 | 330 | 330 | 66,000 | 1,650 |
| 1997-08-25 | 335 | 335 | 334 | 335 | 9,000 | 1,675 |
| 1997-08-22 | 335 | 337 | 335 | 337 | 9,000 | 1,685 |
| 1997-08-21 | 335 | 335 | 331 | 333 | 35,000 | 1,665 |
| 1997-08-20 | 335 | 336 | 333 | 336 | 26,000 | 1,680 |
| 1997-08-19 | 335 | 336 | 335 | 335 | 18,000 | 1,675 |
| 1997-08-18 | 335 | 335 | 332 | 333 | 4,000 | 1,665 |
| 1997-08-15 | 335 | 335 | 330 | 332 | 33,000 | 1,660 |
| 1997-08-14 | 335 | 336 | 335 | 336 | 17,000 | 1,680 |
| 1997-08-13 | 335 | 340 | 335 | 335 | 13,000 | 1,675 |
| 1997-08-12 | 341 | 341 | 332 | 332 | 3,000 | 1,660 |
| 1997-08-11 | 330 | 340 | 330 | 331 | 16,000 | 1,655 |
| 1997-08-08 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1997-08-07 | 330 | 336 | 330 | 334 | 12,000 | 1,670 |
| 1997-08-06 | 340 | 340 | 330 | 330 | 28,000 | 1,650 |
| 1997-08-05 | 345 | 346 | 340 | 340 | 23,000 | 1,700 |
| 1997-08-04 | 346 | 346 | 345 | 346 | 50,000 | 1,730 |
| 1997-08-01 | 347 | 350 | 345 | 347 | 44,000 | 1,735 |
| 1997-07-31 | 350 | 350 | 345 | 346 | 51,000 | 1,730 |
| 1997-07-30 | 348 | 348 | 347 | 347 | 28,000 | 1,735 |
| 1997-07-29 | 345 | 347 | 345 | 347 | 10,000 | 1,735 |
| 1997-07-28 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 1997-07-25 | 345 | 350 | 345 | 350 | 25,000 | 1,750 |
| 1997-07-24 | 346 | 347 | 345 | 346 | 11,000 | 1,730 |
| 1997-07-23 | 345 | 347 | 345 | 346 | 30,000 | 1,730 |
| 1997-07-22 | 345 | 346 | 345 | 345 | 9,000 | 1,725 |
| 1997-07-18 | 347 | 347 | 343 | 345 | 11,000 | 1,725 |
| 1997-07-17 | 342 | 348 | 340 | 348 | 34,000 | 1,740 |
| 1997-07-16 | 343 | 345 | 342 | 343 | 32,000 | 1,715 |
| 1997-07-15 | 346 | 350 | 346 | 346 | 21,000 | 1,730 |
| 1997-07-14 | 345 | 350 | 345 | 346 | 53,000 | 1,730 |
| 1997-07-11 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 1997-07-10 | 345 | 350 | 345 | 345 | 21,000 | 1,725 |
| 1997-07-09 | 345 | 346 | 345 | 345 | 29,000 | 1,725 |
| 1997-07-08 | 343 | 345 | 340 | 342 | 38,000 | 1,710 |
| 1997-07-07 | 350 | 350 | 340 | 341 | 47,000 | 1,705 |
| 1997-07-04 | 350 | 355 | 350 | 355 | 12,000 | 1,775 |
| 1997-07-03 | 345 | 355 | 345 | 350 | 38,000 | 1,750 |
| 1997-07-02 | 347 | 349 | 343 | 349 | 25,000 | 1,745 |
| 1997-07-01 | 340 | 343 | 340 | 343 | 6,000 | 1,715 |
| 1997-06-30 | 345 | 349 | 340 | 340 | 28,000 | 1,700 |
| 1997-06-27 | 340 | 340 | 336 | 340 | 6,000 | 1,700 |
| 1997-06-26 | 335 | 349 | 335 | 348 | 14,000 | 1,740 |
| 1997-06-25 | 345 | 345 | 336 | 345 | 28,000 | 1,725 |
| 1997-06-24 | 345 | 345 | 338 | 345 | 22,000 | 1,725 |
| 1997-06-23 | 345 | 350 | 340 | 340 | 40,000 | 1,700 |
| 1997-06-20 | 349 | 350 | 347 | 350 | 72,000 | 1,750 |
| 1997-06-19 | 333 | 350 | 333 | 350 | 92,000 | 1,750 |
| 1997-06-18 | 335 | 335 | 333 | 333 | 6,000 | 1,665 |
| 1997-06-17 | 330 | 332 | 329 | 332 | 25,000 | 1,660 |
| 1997-06-16 | 329 | 330 | 328 | 329 | 34,000 | 1,645 |
| 1997-06-13 | 326 | 328 | 325 | 328 | 33,000 | 1,640 |
| 1997-06-12 | 327 | 328 | 325 | 325 | 27,000 | 1,625 |
| 1997-06-11 | 327 | 328 | 325 | 325 | 26,000 | 1,625 |
| 1997-06-10 | 325 | 325 | 325 | 325 | 17,000 | 1,625 |
| 1997-06-09 | 328 | 330 | 325 | 325 | 21,000 | 1,625 |
| 1997-06-06 | 328 | 330 | 325 | 328 | 49,000 | 1,640 |
| 1997-06-05 | 331 | 331 | 328 | 328 | 34,000 | 1,640 |
| 1997-06-04 | 330 | 332 | 330 | 331 | 16,000 | 1,655 |
| 1997-06-03 | 333 | 333 | 330 | 330 | 19,000 | 1,650 |
| 1997-06-02 | 333 | 333 | 330 | 330 | 19,000 | 1,650 |
| 1997-05-30 | 332 | 332 | 330 | 330 | 30,000 | 1,650 |
| 1997-05-29 | 331 | 331 | 331 | 331 | 5,000 | 1,655 |
| 1997-05-28 | 329 | 331 | 328 | 331 | 17,000 | 1,655 |
| 1997-05-27 | 333 | 337 | 330 | 330 | 54,000 | 1,650 |
| 1997-05-26 | 338 | 338 | 333 | 333 | 6,000 | 1,665 |
| 1997-05-23 | 330 | 336 | 330 | 336 | 32,000 | 1,680 |
| 1997-05-22 | 336 | 336 | 330 | 330 | 18,000 | 1,650 |
| 1997-05-21 | 331 | 337 | 328 | 337 | 60,000 | 1,685 |
| 1997-05-20 | 338 | 338 | 330 | 337 | 59,000 | 1,685 |
| 1997-05-19 | 332 | 335 | 332 | 335 | 18,000 | 1,675 |
| 1997-05-16 | 331 | 334 | 331 | 332 | 11,000 | 1,660 |
| 1997-05-15 | 336 | 337 | 330 | 334 | 39,000 | 1,670 |
| 1997-05-14 | 345 | 350 | 335 | 335 | 229,000 | 1,675 |
| 1997-05-13 | 348 | 348 | 345 | 345 | 30,000 | 1,725 |
| 1997-05-12 | 340 | 346 | 340 | 346 | 51,000 | 1,730 |
| 1997-05-09 | 331 | 340 | 331 | 335 | 25,000 | 1,675 |
| 1997-05-08 | 330 | 335 | 330 | 332 | 67,000 | 1,660 |
| 1997-05-07 | 340 | 340 | 330 | 332 | 27,000 | 1,660 |
| 1997-05-06 | 330 | 335 | 327 | 335 | 60,000 | 1,675 |
| 1997-05-02 | 331 | 331 | 330 | 330 | 12,000 | 1,650 |
| 1997-05-01 | 326 | 345 | 325 | 330 | 27,000 | 1,650 |
| 1997-04-30 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
| 1997-04-28 | 315 | 316 | 315 | 315 | 12,000 | 1,575 |
| 1997-04-25 | 315 | 316 | 315 | 315 | 41,000 | 1,575 |
| 1997-04-24 | 329 | 329 | 315 | 315 | 77,000 | 1,575 |
| 1997-04-23 | 326 | 331 | 325 | 328 | 40,000 | 1,640 |
| 1997-04-22 | 315 | 321 | 315 | 321 | 23,000 | 1,605 |
| 1997-04-21 | 313 | 315 | 313 | 314 | 29,000 | 1,570 |
| 1997-04-18 | 308 | 312 | 308 | 312 | 22,000 | 1,560 |
| 1997-04-17 | 308 | 308 | 307 | 308 | 18,000 | 1,540 |
| 1997-04-16 | 307 | 307 | 306 | 307 | 26,000 | 1,535 |
| 1997-04-15 | 306 | 306 | 305 | 306 | 51,000 | 1,530 |
| 1997-04-14 | 301 | 310 | 300 | 305 | 53,000 | 1,525 |
| 1997-04-11 | 304 | 305 | 300 | 300 | 250,000 | 1,500 |
| 1997-04-10 | 304 | 308 | 304 | 304 | 49,000 | 1,520 |
| 1997-04-09 | 315 | 315 | 304 | 304 | 156,000 | 1,520 |
| 1997-04-08 | 308 | 315 | 308 | 315 | 69,000 | 1,575 |
| 1997-04-07 | 316 | 316 | 310 | 310 | 42,000 | 1,550 |
| 1997-04-04 | 320 | 323 | 310 | 311 | 69,000 | 1,555 |
| 1997-04-03 | 324 | 324 | 321 | 321 | 44,000 | 1,605 |
| 1997-04-02 | 330 | 330 | 323 | 323 | 30,000 | 1,615 |
| 1997-04-01 | 326 | 326 | 323 | 326 | 38,000 | 1,630 |
| 1997-03-31 | 330 | 330 | 326 | 326 | 50,000 | 1,630 |
| 1997-03-28 | 330 | 330 | 322 | 325 | 33,000 | 1,625 |
| 1997-03-27 | 345 | 345 | 331 | 331 | 148,000 | 1,655 |
| 1997-03-26 | 342 | 349 | 342 | 348 | 18,000 | 1,740 |
| 1997-03-25 | 357 | 360 | 350 | 350 | 52,000 | 1,750 |
| 1997-03-24 | 360 | 361 | 357 | 357 | 63,000 | 1,785 |
| 1997-03-21 | 351 | 355 | 351 | 355 | 68,000 | 1,775 |
| 1997-03-19 | 345 | 350 | 345 | 348 | 50,000 | 1,740 |
| 1997-03-18 | 352 | 355 | 352 | 352 | 63,000 | 1,760 |
| 1997-03-17 | 345 | 352 | 345 | 352 | 43,000 | 1,760 |
| 1997-03-14 | 341 | 342 | 341 | 342 | 15,000 | 1,710 |
| 1997-03-13 | 345 | 349 | 341 | 341 | 27,000 | 1,705 |
| 1997-03-12 | 345 | 345 | 341 | 345 | 20,000 | 1,725 |
| 1997-03-11 | 345 | 345 | 340 | 340 | 38,000 | 1,700 |
| 1997-03-10 | 347 | 348 | 345 | 345 | 34,000 | 1,725 |
| 1997-03-07 | 337 | 345 | 337 | 345 | 35,000 | 1,725 |
| 1997-03-06 | 340 | 340 | 336 | 336 | 8,000 | 1,680 |
| 1997-03-05 | 342 | 345 | 340 | 341 | 18,000 | 1,705 |
| 1997-03-04 | 342 | 342 | 342 | 342 | 10,000 | 1,710 |
| 1997-03-03 | 339 | 342 | 339 | 342 | 7,000 | 1,710 |
| 1997-02-28 | 342 | 342 | 339 | 339 | 70,000 | 1,695 |
| 1997-02-27 | 341 | 344 | 341 | 342 | 24,000 | 1,710 |
| 1997-02-26 | 342 | 342 | 341 | 341 | 32,000 | 1,705 |
| 1997-02-25 | 338 | 343 | 336 | 341 | 40,000 | 1,705 |
| 1997-02-24 | 334 | 340 | 334 | 336 | 26,000 | 1,680 |
| 1997-02-21 | 326 | 334 | 326 | 334 | 36,000 | 1,670 |
| 1997-02-20 | 325 | 326 | 325 | 326 | 10,000 | 1,630 |
| 1997-02-19 | 325 | 330 | 323 | 323 | 12,000 | 1,615 |
| 1997-02-18 | 322 | 327 | 321 | 323 | 63,000 | 1,615 |
| 1997-02-17 | 322 | 323 | 322 | 322 | 12,000 | 1,610 |
| 1997-02-14 | 324 | 324 | 322 | 322 | 48,000 | 1,610 |
| 1997-02-13 | 323 | 325 | 322 | 324 | 21,000 | 1,620 |
| 1997-02-12 | 325 | 325 | 322 | 323 | 17,000 | 1,615 |
| 1997-02-10 | 322 | 325 | 322 | 325 | 28,000 | 1,625 |
| 1997-02-07 | 321 | 321 | 321 | 321 | 40,000 | 1,605 |
| 1997-02-06 | 321 | 321 | 321 | 321 | 20,000 | 1,605 |
| 1997-02-05 | 320 | 321 | 320 | 321 | 11,000 | 1,605 |
| 1997-02-04 | 325 | 329 | 325 | 325 | 25,000 | 1,625 |
| 1997-02-03 | 320 | 325 | 320 | 325 | 27,000 | 1,625 |
| 1997-01-31 | 324 | 324 | 316 | 316 | 33,000 | 1,580 |
| 1997-01-30 | 315 | 320 | 312 | 319 | 17,000 | 1,595 |
| 1997-01-29 | 311 | 315 | 311 | 315 | 24,000 | 1,575 |
| 1997-01-28 | 310 | 311 | 310 | 310 | 19,000 | 1,550 |
| 1997-01-27 | 311 | 313 | 310 | 310 | 34,000 | 1,550 |
| 1997-01-24 | 311 | 311 | 310 | 310 | 6,000 | 1,550 |
| 1997-01-23 | 310 | 315 | 310 | 311 | 17,000 | 1,555 |
| 1997-01-22 | 312 | 313 | 310 | 310 | 64,000 | 1,550 |
| 1997-01-21 | 315 | 318 | 313 | 313 | 13,000 | 1,565 |
| 1997-01-20 | 320 | 320 | 313 | 315 | 57,000 | 1,575 |
| 1997-01-17 | 312 | 315 | 312 | 313 | 19,000 | 1,565 |
| 1997-01-16 | 311 | 311 | 310 | 310 | 6,000 | 1,550 |
| 1997-01-14 | 303 | 309 | 303 | 309 | 22,000 | 1,545 |
| 1997-01-13 | 300 | 305 | 298 | 300 | 158,000 | 1,500 |
| 1997-01-10 | 307 | 307 | 300 | 305 | 122,000 | 1,525 |
| 1997-01-09 | 312 | 314 | 308 | 310 | 121,000 | 1,550 |
| 1997-01-08 | 311 | 323 | 311 | 320 | 37,000 | 1,600 |
| 1997-01-07 | 326 | 326 | 313 | 313 | 68,000 | 1,565 |
| 1997-01-06 | 315 | 326 | 315 | 326 | 11,000 | 1,630 |
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