9052 山陽電気鉄道(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 310 | 310 | 306 | 306 | 16,000 | 1,530 |
| 1998-12-25 | 310 | 310 | 305 | 305 | 13,000 | 1,525 |
| 1998-12-24 | 310 | 310 | 310 | 310 | 21,000 | 1,550 |
| 1998-12-22 | 310 | 310 | 305 | 305 | 7,000 | 1,525 |
| 1998-12-21 | 305 | 310 | 305 | 310 | 53,000 | 1,550 |
| 1998-12-18 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1998-12-17 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 1998-12-16 | 306 | 306 | 305 | 305 | 10,000 | 1,525 |
| 1998-12-15 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 1998-12-14 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 1998-12-11 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 1998-12-10 | 306 | 306 | 305 | 305 | 4,000 | 1,525 |
| 1998-12-09 | 305 | 306 | 305 | 306 | 11,000 | 1,530 |
| 1998-12-08 | 305 | 309 | 305 | 306 | 42,000 | 1,530 |
| 1998-12-07 | 305 | 305 | 305 | 305 | 7,000 | 1,525 |
| 1998-12-04 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
| 1998-12-02 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 1998-11-30 | 310 | 310 | 303 | 303 | 16,000 | 1,515 |
| 1998-11-27 | 305 | 305 | 305 | 305 | 7,000 | 1,525 |
| 1998-11-26 | 303 | 305 | 303 | 303 | 29,000 | 1,515 |
| 1998-11-25 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1998-11-24 | 304 | 305 | 303 | 303 | 10,000 | 1,515 |
| 1998-11-20 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
| 1998-11-19 | 303 | 305 | 303 | 305 | 17,000 | 1,525 |
| 1998-11-18 | 305 | 305 | 303 | 303 | 12,000 | 1,515 |
| 1998-11-17 | 303 | 305 | 303 | 305 | 8,000 | 1,525 |
| 1998-11-16 | 305 | 305 | 305 | 305 | 21,000 | 1,525 |
| 1998-11-13 | 306 | 306 | 305 | 305 | 33,000 | 1,525 |
| 1998-11-12 | 307 | 307 | 306 | 307 | 4,000 | 1,535 |
| 1998-11-11 | 306 | 307 | 306 | 307 | 5,000 | 1,535 |
| 1998-11-10 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1998-11-06 | 306 | 306 | 305 | 305 | 23,000 | 1,525 |
| 1998-11-05 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1998-11-04 | 310 | 310 | 305 | 305 | 6,000 | 1,525 |
| 1998-10-30 | 308 | 308 | 305 | 305 | 23,000 | 1,525 |
| 1998-10-29 | 305 | 305 | 305 | 305 | 8,000 | 1,525 |
| 1998-10-28 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
| 1998-10-27 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 1998-10-26 | 305 | 306 | 305 | 305 | 22,000 | 1,525 |
| 1998-10-23 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 1998-10-22 | 306 | 306 | 303 | 303 | 19,000 | 1,515 |
| 1998-10-21 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1998-10-20 | 310 | 310 | 305 | 305 | 5,000 | 1,525 |
| 1998-10-19 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1998-10-16 | 306 | 306 | 306 | 306 | 11,000 | 1,530 |
| 1998-10-15 | 305 | 305 | 305 | 305 | 8,000 | 1,525 |
| 1998-10-14 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1998-10-13 | 310 | 310 | 305 | 305 | 11,000 | 1,525 |
| 1998-10-12 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1998-10-09 | 310 | 310 | 310 | 310 | 12,000 | 1,550 |
| 1998-10-08 | 309 | 313 | 309 | 310 | 9,000 | 1,550 |
| 1998-10-07 | 313 | 313 | 309 | 309 | 6,000 | 1,545 |
| 1998-10-06 | 305 | 305 | 305 | 305 | 15,000 | 1,525 |
| 1998-10-05 | 304 | 305 | 304 | 305 | 7,000 | 1,525 |
| 1998-10-02 | 313 | 313 | 304 | 304 | 6,000 | 1,520 |
| 1998-10-01 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 1998-09-30 | 310 | 315 | 310 | 315 | 16,000 | 1,575 |
| 1998-09-29 | 302 | 302 | 302 | 302 | 12,000 | 1,510 |
| 1998-09-28 | 302 | 302 | 302 | 302 | 10,000 | 1,510 |
| 1998-09-25 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 1998-09-24 | 324 | 325 | 315 | 322 | 21,000 | 1,610 |
| 1998-09-22 | 319 | 323 | 319 | 323 | 33,000 | 1,615 |
| 1998-09-21 | 320 | 323 | 320 | 320 | 21,000 | 1,600 |
| 1998-09-18 | 320 | 320 | 315 | 320 | 61,000 | 1,600 |
| 1998-09-17 | 320 | 325 | 320 | 323 | 32,000 | 1,615 |
| 1998-09-16 | 325 | 325 | 320 | 325 | 11,000 | 1,625 |
| 1998-09-14 | 308 | 310 | 300 | 300 | 189,000 | 1,500 |
| 1998-09-11 | 320 | 320 | 308 | 308 | 233,000 | 1,540 |
| 1998-09-10 | 320 | 327 | 320 | 325 | 34,000 | 1,625 |
| 1998-09-09 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 1998-09-08 | 320 | 325 | 320 | 325 | 14,000 | 1,625 |
| 1998-09-07 | 327 | 327 | 327 | 327 | 3,000 | 1,635 |
| 1998-09-04 | 320 | 330 | 320 | 324 | 32,000 | 1,620 |
| 1998-09-03 | 324 | 325 | 320 | 325 | 15,000 | 1,625 |
| 1998-09-02 | 327 | 327 | 325 | 325 | 4,000 | 1,625 |
| 1998-09-01 | 325 | 325 | 323 | 325 | 29,000 | 1,625 |
| 1998-08-31 | 325 | 325 | 320 | 325 | 48,000 | 1,625 |
| 1998-08-28 | 316 | 323 | 316 | 323 | 21,000 | 1,615 |
| 1998-08-27 | 320 | 326 | 320 | 325 | 41,000 | 1,625 |
| 1998-08-25 | 329 | 329 | 329 | 329 | 30,000 | 1,645 |
| 1998-08-24 | 329 | 329 | 329 | 329 | 12,000 | 1,645 |
| 1998-08-21 | 329 | 331 | 329 | 329 | 37,000 | 1,645 |
| 1998-08-20 | 315 | 328 | 315 | 325 | 34,000 | 1,625 |
| 1998-08-19 | 315 | 325 | 315 | 324 | 20,000 | 1,620 |
| 1998-08-18 | 316 | 316 | 315 | 315 | 16,000 | 1,575 |
| 1998-08-17 | 318 | 318 | 315 | 315 | 3,000 | 1,575 |
| 1998-08-14 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1998-08-13 | 315 | 315 | 315 | 315 | 7,000 | 1,575 |
| 1998-08-12 | 316 | 316 | 315 | 315 | 13,000 | 1,575 |
| 1998-08-11 | 311 | 312 | 311 | 312 | 2,000 | 1,560 |
| 1998-08-10 | 311 | 311 | 311 | 311 | 3,000 | 1,555 |
| 1998-08-07 | 312 | 312 | 311 | 311 | 6,000 | 1,555 |
| 1998-08-06 | 311 | 311 | 311 | 311 | 6,000 | 1,555 |
| 1998-08-05 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 1998-08-04 | 315 | 315 | 311 | 311 | 8,000 | 1,555 |
| 1998-08-03 | 314 | 319 | 312 | 319 | 8,000 | 1,595 |
| 1998-07-31 | 315 | 323 | 315 | 320 | 26,000 | 1,600 |
| 1998-07-30 | 312 | 312 | 311 | 311 | 5,000 | 1,555 |
| 1998-07-29 | 315 | 315 | 311 | 315 | 11,000 | 1,575 |
| 1998-07-28 | 319 | 320 | 315 | 315 | 11,000 | 1,575 |
| 1998-07-24 | 315 | 320 | 315 | 320 | 34,000 | 1,600 |
| 1998-07-23 | 310 | 310 | 310 | 310 | 8,000 | 1,550 |
| 1998-07-22 | 311 | 311 | 310 | 310 | 7,000 | 1,550 |
| 1998-07-21 | 320 | 325 | 315 | 315 | 21,000 | 1,575 |
| 1998-07-17 | 319 | 319 | 310 | 310 | 23,000 | 1,550 |
| 1998-07-15 | 312 | 320 | 311 | 311 | 12,000 | 1,555 |
| 1998-07-14 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1998-07-13 | 310 | 310 | 310 | 310 | 31,000 | 1,550 |
| 1998-07-10 | 310 | 311 | 310 | 310 | 4,000 | 1,550 |
| 1998-07-09 | 310 | 311 | 310 | 310 | 8,000 | 1,550 |
| 1998-07-08 | 310 | 310 | 310 | 310 | 6,000 | 1,550 |
| 1998-07-07 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 1998-07-06 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1998-07-03 | 310 | 325 | 310 | 325 | 4,000 | 1,625 |
| 1998-07-02 | 320 | 320 | 315 | 315 | 6,000 | 1,575 |
| 1998-07-01 | 306 | 315 | 306 | 315 | 13,000 | 1,575 |
| 1998-06-30 | 310 | 310 | 305 | 305 | 19,000 | 1,525 |
| 1998-06-29 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1998-06-26 | 305 | 305 | 305 | 305 | 11,000 | 1,525 |
| 1998-06-25 | 303 | 305 | 302 | 305 | 7,000 | 1,525 |
| 1998-06-24 | 306 | 306 | 304 | 305 | 98,000 | 1,525 |
| 1998-06-23 | 307 | 307 | 306 | 306 | 20,000 | 1,530 |
| 1998-06-22 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 1998-06-19 | 306 | 306 | 306 | 306 | 4,000 | 1,530 |
| 1998-06-18 | 310 | 310 | 309 | 309 | 4,000 | 1,545 |
| 1998-06-17 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1998-06-16 | 305 | 305 | 305 | 305 | 11,000 | 1,525 |
| 1998-06-15 | 306 | 310 | 306 | 310 | 10,000 | 1,550 |
| 1998-06-12 | 306 | 306 | 306 | 306 | 19,000 | 1,530 |
| 1998-06-11 | 308 | 308 | 305 | 306 | 69,000 | 1,530 |
| 1998-06-10 | 310 | 310 | 308 | 308 | 2,000 | 1,540 |
| 1998-06-09 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1998-06-08 | 310 | 310 | 306 | 306 | 8,000 | 1,530 |
| 1998-06-05 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 1998-06-04 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 1998-06-03 | 306 | 310 | 306 | 310 | 6,000 | 1,550 |
| 1998-06-02 | 314 | 314 | 306 | 306 | 17,000 | 1,530 |
| 1998-06-01 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1998-05-29 | 315 | 315 | 305 | 305 | 72,000 | 1,525 |
| 1998-05-28 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1998-05-27 | 310 | 310 | 310 | 310 | 26,000 | 1,550 |
| 1998-05-26 | 311 | 311 | 306 | 306 | 50,000 | 1,530 |
| 1998-05-25 | 308 | 315 | 308 | 310 | 13,000 | 1,550 |
| 1998-05-22 | 314 | 314 | 310 | 310 | 21,000 | 1,550 |
| 1998-05-21 | 310 | 310 | 310 | 310 | 13,000 | 1,550 |
| 1998-05-20 | 310 | 314 | 310 | 310 | 25,000 | 1,550 |
| 1998-05-19 | 310 | 310 | 310 | 310 | 6,000 | 1,550 |
| 1998-05-18 | 311 | 312 | 310 | 310 | 47,000 | 1,550 |
| 1998-05-15 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 1998-05-14 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 1998-05-13 | 311 | 320 | 311 | 312 | 6,000 | 1,560 |
| 1998-05-12 | 315 | 315 | 311 | 311 | 10,000 | 1,555 |
| 1998-05-11 | 311 | 315 | 311 | 312 | 5,000 | 1,560 |
| 1998-05-08 | 310 | 311 | 310 | 311 | 7,000 | 1,555 |
| 1998-05-07 | 310 | 310 | 310 | 310 | 10,000 | 1,550 |
| 1998-05-06 | 320 | 320 | 310 | 310 | 5,000 | 1,550 |
| 1998-05-01 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 1998-04-30 | 320 | 320 | 313 | 313 | 18,000 | 1,565 |
| 1998-04-28 | 315 | 315 | 310 | 310 | 4,000 | 1,550 |
| 1998-04-27 | 310 | 320 | 310 | 320 | 17,000 | 1,600 |
| 1998-04-24 | 315 | 315 | 312 | 315 | 19,000 | 1,575 |
| 1998-04-23 | 318 | 318 | 315 | 315 | 10,000 | 1,575 |
| 1998-04-22 | 318 | 318 | 318 | 318 | 10,000 | 1,590 |
| 1998-04-21 | 323 | 323 | 318 | 318 | 7,000 | 1,590 |
| 1998-04-20 | 328 | 328 | 328 | 328 | 3,000 | 1,640 |
| 1998-04-17 | 318 | 318 | 318 | 318 | 8,000 | 1,590 |
| 1998-04-16 | 317 | 317 | 312 | 312 | 23,000 | 1,560 |
| 1998-04-15 | 315 | 315 | 315 | 315 | 18,000 | 1,575 |
| 1998-04-14 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 1998-04-13 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 1998-04-10 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1998-04-09 | 315 | 315 | 315 | 315 | 6,000 | 1,575 |
| 1998-04-07 | 316 | 316 | 316 | 316 | 4,000 | 1,580 |
| 1998-04-06 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1998-04-03 | 320 | 320 | 315 | 315 | 11,000 | 1,575 |
| 1998-04-02 | 325 | 325 | 320 | 320 | 20,000 | 1,600 |
| 1998-04-01 | 338 | 338 | 320 | 320 | 13,000 | 1,600 |
| 1998-03-31 | 330 | 340 | 330 | 340 | 14,000 | 1,700 |
| 1998-03-30 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1998-03-27 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1998-03-26 | 336 | 340 | 336 | 340 | 11,000 | 1,700 |
| 1998-03-25 | 340 | 340 | 336 | 336 | 33,000 | 1,680 |
| 1998-03-24 | 340 | 340 | 338 | 340 | 53,000 | 1,700 |
| 1998-03-23 | 337 | 340 | 337 | 338 | 7,000 | 1,690 |
| 1998-03-20 | 340 | 340 | 339 | 340 | 8,000 | 1,700 |
| 1998-03-19 | 336 | 340 | 336 | 340 | 6,000 | 1,700 |
| 1998-03-18 | 340 | 340 | 336 | 336 | 25,000 | 1,680 |
| 1998-03-17 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1998-03-16 | 336 | 339 | 336 | 336 | 17,000 | 1,680 |
| 1998-03-13 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 1998-03-12 | 343 | 343 | 336 | 336 | 8,000 | 1,680 |
| 1998-03-11 | 341 | 341 | 340 | 340 | 17,000 | 1,700 |
| 1998-03-10 | 345 | 345 | 343 | 345 | 24,000 | 1,725 |
| 1998-03-09 | 343 | 345 | 343 | 345 | 38,000 | 1,725 |
| 1998-03-06 | 334 | 345 | 334 | 344 | 11,000 | 1,720 |
| 1998-03-05 | 348 | 348 | 341 | 341 | 7,000 | 1,705 |
| 1998-03-04 | 341 | 349 | 340 | 349 | 46,000 | 1,745 |
| 1998-03-03 | 332 | 344 | 332 | 343 | 26,000 | 1,715 |
| 1998-03-02 | 332 | 332 | 330 | 332 | 19,000 | 1,660 |
| 1998-02-27 | 327 | 332 | 327 | 330 | 58,000 | 1,650 |
| 1998-02-26 | 321 | 325 | 321 | 325 | 18,000 | 1,625 |
| 1998-02-25 | 326 | 326 | 325 | 325 | 9,000 | 1,625 |
| 1998-02-24 | 322 | 325 | 322 | 325 | 2,000 | 1,625 |
| 1998-02-23 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 1998-02-20 | 320 | 321 | 320 | 320 | 55,000 | 1,600 |
| 1998-02-19 | 322 | 322 | 322 | 322 | 11,000 | 1,610 |
| 1998-02-18 | 327 | 327 | 322 | 322 | 15,000 | 1,610 |
| 1998-02-17 | 325 | 325 | 322 | 322 | 5,000 | 1,610 |
| 1998-02-16 | 327 | 327 | 326 | 327 | 35,000 | 1,635 |
| 1998-02-13 | 325 | 325 | 322 | 322 | 12,000 | 1,610 |
| 1998-02-12 | 325 | 326 | 325 | 325 | 35,000 | 1,625 |
| 1998-02-10 | 321 | 325 | 321 | 325 | 6,000 | 1,625 |
| 1998-02-09 | 320 | 321 | 320 | 321 | 11,000 | 1,605 |
| 1998-02-06 | 315 | 320 | 315 | 315 | 4,000 | 1,575 |
| 1998-02-05 | 316 | 316 | 315 | 315 | 13,000 | 1,575 |
| 1998-02-04 | 325 | 325 | 315 | 315 | 22,000 | 1,575 |
| 1998-02-03 | 325 | 325 | 325 | 325 | 14,000 | 1,625 |
| 1998-02-02 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1998-01-30 | 320 | 325 | 320 | 325 | 49,000 | 1,625 |
| 1998-01-29 | 315 | 316 | 315 | 315 | 17,000 | 1,575 |
| 1998-01-28 | 311 | 315 | 311 | 315 | 15,000 | 1,575 |
| 1998-01-27 | 305 | 310 | 305 | 310 | 3,000 | 1,550 |
| 1998-01-26 | 301 | 310 | 301 | 310 | 3,000 | 1,550 |
| 1998-01-23 | 300 | 305 | 300 | 300 | 53,000 | 1,500 |
| 1998-01-22 | 305 | 305 | 300 | 300 | 35,000 | 1,500 |
| 1998-01-21 | 305 | 310 | 305 | 305 | 11,000 | 1,525 |
| 1998-01-20 | 310 | 310 | 305 | 305 | 6,000 | 1,525 |
| 1998-01-19 | 300 | 300 | 300 | 300 | 13,000 | 1,500 |
| 1998-01-16 | 297 | 300 | 297 | 300 | 64,000 | 1,500 |
| 1998-01-14 | 299 | 299 | 297 | 298 | 44,000 | 1,490 |
| 1998-01-13 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 1998-01-12 | 297 | 299 | 297 | 298 | 8,000 | 1,490 |
| 1998-01-09 | 299 | 299 | 297 | 297 | 15,000 | 1,485 |
| 1998-01-08 | 297 | 297 | 297 | 297 | 17,000 | 1,485 |
| 1998-01-07 | 298 | 299 | 297 | 299 | 30,000 | 1,495 |
| 1998-01-06 | 297 | 300 | 297 | 300 | 19,000 | 1,500 |
| 1998-01-05 | 296 | 298 | 296 | 296 | 7,000 | 1,480 |
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
