9052 山陽電気鉄道(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 300 | 310 | 300 | 310 | 12,000 | 1,550 |
| 1999-12-29 | 295 | 295 | 295 | 295 | 9,000 | 1,475 |
| 1999-12-28 | 290 | 291 | 290 | 290 | 13,000 | 1,450 |
| 1999-12-27 | 285 | 285 | 283 | 283 | 7,000 | 1,415 |
| 1999-12-24 | 285 | 285 | 285 | 285 | 57,000 | 1,425 |
| 1999-12-22 | 285 | 285 | 285 | 285 | 28,000 | 1,425 |
| 1999-12-21 | 286 | 286 | 285 | 285 | 11,000 | 1,425 |
| 1999-12-20 | 290 | 290 | 285 | 285 | 57,000 | 1,425 |
| 1999-12-17 | 291 | 295 | 290 | 295 | 19,000 | 1,475 |
| 1999-12-16 | 295 | 295 | 290 | 290 | 96,000 | 1,450 |
| 1999-12-15 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1999-12-14 | 295 | 295 | 295 | 295 | 5,000 | 1,475 |
| 1999-12-13 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 1999-12-10 | 300 | 300 | 297 | 300 | 20,000 | 1,500 |
| 1999-12-09 | 300 | 300 | 297 | 300 | 15,000 | 1,500 |
| 1999-12-08 | 305 | 305 | 300 | 300 | 45,000 | 1,500 |
| 1999-12-07 | 295 | 300 | 295 | 300 | 5,000 | 1,500 |
| 1999-12-06 | 295 | 295 | 290 | 295 | 55,000 | 1,475 |
| 1999-12-03 | 295 | 300 | 295 | 295 | 89,000 | 1,475 |
| 1999-12-02 | 305 | 305 | 295 | 295 | 31,000 | 1,475 |
| 1999-12-01 | 301 | 301 | 300 | 300 | 25,000 | 1,500 |
| 1999-11-30 | 304 | 304 | 300 | 300 | 53,000 | 1,500 |
| 1999-11-29 | 305 | 305 | 304 | 305 | 6,000 | 1,525 |
| 1999-11-26 | 305 | 305 | 305 | 305 | 10,000 | 1,525 |
| 1999-11-25 | 306 | 306 | 305 | 305 | 107,000 | 1,525 |
| 1999-11-24 | 307 | 308 | 305 | 305 | 36,000 | 1,525 |
| 1999-11-22 | 305 | 320 | 305 | 305 | 8,000 | 1,525 |
| 1999-11-19 | 305 | 305 | 305 | 305 | 17,000 | 1,525 |
| 1999-11-18 | 305 | 305 | 305 | 305 | 9,000 | 1,525 |
| 1999-11-17 | 306 | 306 | 305 | 305 | 15,000 | 1,525 |
| 1999-11-16 | 305 | 306 | 305 | 306 | 4,000 | 1,530 |
| 1999-11-15 | 306 | 306 | 305 | 305 | 57,000 | 1,525 |
| 1999-11-12 | 307 | 308 | 306 | 306 | 13,000 | 1,530 |
| 1999-11-11 | 306 | 306 | 306 | 306 | 5,000 | 1,530 |
| 1999-11-10 | 306 | 306 | 306 | 306 | 25,000 | 1,530 |
| 1999-11-09 | 308 | 310 | 307 | 307 | 16,000 | 1,535 |
| 1999-11-08 | 307 | 308 | 306 | 308 | 13,000 | 1,540 |
| 1999-11-05 | 310 | 310 | 305 | 306 | 12,000 | 1,530 |
| 1999-11-04 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 1999-11-02 | 315 | 315 | 310 | 310 | 25,000 | 1,550 |
| 1999-11-01 | 311 | 311 | 310 | 310 | 5,000 | 1,550 |
| 1999-10-29 | 310 | 310 | 310 | 310 | 31,000 | 1,550 |
| 1999-10-28 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1999-10-27 | 315 | 315 | 310 | 310 | 75,000 | 1,550 |
| 1999-10-26 | 316 | 316 | 315 | 315 | 17,000 | 1,575 |
| 1999-10-25 | 315 | 316 | 315 | 316 | 35,000 | 1,580 |
| 1999-10-22 | 320 | 320 | 315 | 315 | 26,000 | 1,575 |
| 1999-10-21 | 316 | 316 | 316 | 316 | 9,000 | 1,580 |
| 1999-10-20 | 316 | 316 | 315 | 315 | 20,000 | 1,575 |
| 1999-10-19 | 316 | 316 | 315 | 316 | 11,000 | 1,580 |
| 1999-10-18 | 315 | 315 | 315 | 315 | 18,000 | 1,575 |
| 1999-10-15 | 315 | 315 | 315 | 315 | 8,000 | 1,575 |
| 1999-10-14 | 315 | 315 | 315 | 315 | 11,000 | 1,575 |
| 1999-10-13 | 316 | 316 | 315 | 316 | 13,000 | 1,580 |
| 1999-10-12 | 315 | 318 | 315 | 315 | 10,000 | 1,575 |
| 1999-10-08 | 315 | 320 | 315 | 320 | 26,000 | 1,600 |
| 1999-10-07 | 316 | 316 | 315 | 315 | 5,000 | 1,575 |
| 1999-10-06 | 315 | 320 | 315 | 320 | 29,000 | 1,600 |
| 1999-10-05 | 320 | 320 | 315 | 315 | 17,000 | 1,575 |
| 1999-10-04 | 324 | 324 | 320 | 320 | 13,000 | 1,600 |
| 1999-10-01 | 322 | 322 | 320 | 320 | 7,000 | 1,600 |
| 1999-09-30 | 324 | 324 | 322 | 322 | 18,000 | 1,610 |
| 1999-09-29 | 325 | 325 | 325 | 325 | 24,000 | 1,625 |
| 1999-09-28 | 325 | 325 | 325 | 325 | 22,000 | 1,625 |
| 1999-09-27 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 1999-09-24 | 325 | 327 | 325 | 325 | 37,000 | 1,625 |
| 1999-09-22 | 334 | 334 | 328 | 330 | 5,000 | 1,650 |
| 1999-09-21 | 330 | 335 | 328 | 335 | 37,000 | 1,675 |
| 1999-09-20 | 329 | 330 | 327 | 330 | 41,000 | 1,650 |
| 1999-09-17 | 327 | 330 | 327 | 330 | 17,000 | 1,650 |
| 1999-09-16 | 328 | 330 | 327 | 327 | 32,000 | 1,635 |
| 1999-09-14 | 330 | 330 | 328 | 328 | 25,000 | 1,640 |
| 1999-09-13 | 331 | 331 | 330 | 330 | 26,000 | 1,650 |
| 1999-09-10 | 330 | 335 | 330 | 335 | 15,000 | 1,675 |
| 1999-09-09 | 330 | 331 | 330 | 331 | 10,000 | 1,655 |
| 1999-09-08 | 330 | 330 | 330 | 330 | 11,000 | 1,650 |
| 1999-09-07 | 328 | 330 | 327 | 330 | 21,000 | 1,650 |
| 1999-09-06 | 327 | 328 | 327 | 328 | 38,000 | 1,640 |
| 1999-09-03 | 328 | 329 | 327 | 329 | 16,000 | 1,645 |
| 1999-09-02 | 328 | 330 | 327 | 327 | 29,000 | 1,635 |
| 1999-09-01 | 328 | 328 | 327 | 328 | 31,000 | 1,640 |
| 1999-08-31 | 330 | 330 | 328 | 328 | 39,000 | 1,640 |
| 1999-08-30 | 328 | 330 | 328 | 330 | 13,000 | 1,650 |
| 1999-08-27 | 328 | 328 | 327 | 327 | 5,000 | 1,635 |
| 1999-08-26 | 327 | 327 | 327 | 327 | 14,000 | 1,635 |
| 1999-08-25 | 327 | 328 | 327 | 327 | 16,000 | 1,635 |
| 1999-08-24 | 330 | 330 | 327 | 327 | 19,000 | 1,635 |
| 1999-08-23 | 327 | 330 | 327 | 327 | 16,000 | 1,635 |
| 1999-08-20 | 327 | 327 | 327 | 327 | 12,000 | 1,635 |
| 1999-08-19 | 327 | 328 | 327 | 327 | 12,000 | 1,635 |
| 1999-08-18 | 335 | 335 | 327 | 327 | 10,000 | 1,635 |
| 1999-08-17 | 330 | 330 | 327 | 330 | 22,000 | 1,650 |
| 1999-08-16 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 1999-08-13 | 327 | 330 | 327 | 330 | 6,000 | 1,650 |
| 1999-08-12 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1999-08-11 | 327 | 327 | 327 | 327 | 4,000 | 1,635 |
| 1999-08-10 | 326 | 330 | 326 | 327 | 13,000 | 1,635 |
| 1999-08-09 | 327 | 327 | 326 | 326 | 16,000 | 1,630 |
| 1999-08-06 | 330 | 330 | 328 | 328 | 13,000 | 1,640 |
| 1999-08-05 | 330 | 330 | 330 | 330 | 9,000 | 1,650 |
| 1999-08-04 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1999-08-03 | 335 | 335 | 327 | 327 | 4,000 | 1,635 |
| 1999-08-02 | 326 | 326 | 326 | 326 | 25,000 | 1,630 |
| 1999-07-30 | 330 | 330 | 326 | 326 | 20,000 | 1,630 |
| 1999-07-29 | 327 | 330 | 326 | 330 | 4,000 | 1,650 |
| 1999-07-28 | 327 | 327 | 327 | 327 | 6,000 | 1,635 |
| 1999-07-27 | 330 | 335 | 326 | 326 | 21,000 | 1,630 |
| 1999-07-26 | 330 | 330 | 327 | 327 | 72,000 | 1,635 |
| 1999-07-23 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1999-07-22 | 330 | 330 | 330 | 330 | 6,000 | 1,650 |
| 1999-07-21 | 330 | 333 | 330 | 330 | 10,000 | 1,650 |
| 1999-07-19 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1999-07-16 | 334 | 334 | 330 | 330 | 43,000 | 1,650 |
| 1999-07-15 | 331 | 332 | 331 | 332 | 4,000 | 1,660 |
| 1999-07-14 | 330 | 330 | 330 | 330 | 25,000 | 1,650 |
| 1999-07-13 | 331 | 331 | 330 | 330 | 5,000 | 1,650 |
| 1999-07-12 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 1999-07-09 | 335 | 335 | 330 | 330 | 11,000 | 1,650 |
| 1999-07-08 | 330 | 335 | 330 | 330 | 8,000 | 1,650 |
| 1999-07-07 | 331 | 331 | 330 | 330 | 6,000 | 1,650 |
| 1999-07-06 | 330 | 335 | 330 | 330 | 12,000 | 1,650 |
| 1999-07-05 | 335 | 335 | 330 | 330 | 11,000 | 1,650 |
| 1999-07-02 | 335 | 335 | 335 | 335 | 11,000 | 1,675 |
| 1999-07-01 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 1999-06-30 | 329 | 340 | 329 | 340 | 43,000 | 1,700 |
| 1999-06-29 | 329 | 329 | 328 | 328 | 9,000 | 1,640 |
| 1999-06-28 | 329 | 329 | 329 | 329 | 10,000 | 1,645 |
| 1999-06-25 | 329 | 329 | 329 | 329 | 3,000 | 1,645 |
| 1999-06-23 | 327 | 330 | 327 | 329 | 13,000 | 1,645 |
| 1999-06-22 | 338 | 338 | 327 | 327 | 2,000 | 1,635 |
| 1999-06-18 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1999-06-17 | 327 | 327 | 327 | 327 | 3,000 | 1,635 |
| 1999-06-16 | 327 | 327 | 327 | 327 | 7,000 | 1,635 |
| 1999-06-15 | 326 | 326 | 326 | 326 | 2,000 | 1,630 |
| 1999-06-14 | 335 | 335 | 326 | 326 | 7,000 | 1,630 |
| 1999-06-10 | 327 | 327 | 326 | 326 | 12,000 | 1,630 |
| 1999-06-09 | 330 | 330 | 326 | 326 | 2,000 | 1,630 |
| 1999-06-08 | 325 | 330 | 325 | 330 | 3,000 | 1,650 |
| 1999-06-07 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 1999-06-04 | 325 | 330 | 325 | 330 | 9,000 | 1,650 |
| 1999-06-03 | 330 | 330 | 329 | 330 | 6,000 | 1,650 |
| 1999-06-02 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1999-06-01 | 325 | 325 | 321 | 321 | 11,000 | 1,605 |
| 1999-05-31 | 325 | 325 | 325 | 325 | 31,000 | 1,625 |
| 1999-05-28 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 1999-05-27 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 1999-05-26 | 325 | 325 | 325 | 325 | 20,000 | 1,625 |
| 1999-05-25 | 325 | 326 | 325 | 326 | 4,000 | 1,630 |
| 1999-05-24 | 325 | 325 | 325 | 325 | 10,000 | 1,625 |
| 1999-05-21 | 325 | 330 | 325 | 325 | 11,000 | 1,625 |
| 1999-05-20 | 326 | 330 | 326 | 327 | 4,000 | 1,635 |
| 1999-05-19 | 340 | 340 | 335 | 335 | 7,000 | 1,675 |
| 1999-05-18 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1999-05-17 | 325 | 330 | 325 | 330 | 3,000 | 1,650 |
| 1999-05-14 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1999-05-13 | 326 | 330 | 326 | 330 | 7,000 | 1,650 |
| 1999-05-12 | 325 | 330 | 325 | 325 | 13,000 | 1,625 |
| 1999-05-11 | 335 | 335 | 335 | 335 | 11,000 | 1,675 |
| 1999-05-10 | 335 | 350 | 335 | 335 | 39,000 | 1,675 |
| 1999-05-07 | 328 | 338 | 328 | 337 | 11,000 | 1,685 |
| 1999-05-06 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
| 1999-04-30 | 338 | 342 | 325 | 325 | 15,000 | 1,625 |
| 1999-04-28 | 338 | 338 | 338 | 338 | 26,000 | 1,690 |
| 1999-04-27 | 325 | 325 | 325 | 325 | 24,000 | 1,625 |
| 1999-04-26 | 325 | 325 | 325 | 325 | 16,000 | 1,625 |
| 1999-04-23 | 321 | 321 | 321 | 321 | 3,000 | 1,605 |
| 1999-04-22 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1999-04-21 | 320 | 320 | 320 | 320 | 19,000 | 1,600 |
| 1999-04-20 | 330 | 330 | 323 | 323 | 3,000 | 1,615 |
| 1999-04-19 | 325 | 325 | 324 | 325 | 35,000 | 1,625 |
| 1999-04-16 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 1999-04-15 | 326 | 326 | 323 | 323 | 14,000 | 1,615 |
| 1999-04-14 | 325 | 326 | 325 | 326 | 18,000 | 1,630 |
| 1999-04-13 | 327 | 335 | 325 | 325 | 9,000 | 1,625 |
| 1999-04-12 | 325 | 326 | 325 | 326 | 4,000 | 1,630 |
| 1999-04-09 | 325 | 326 | 325 | 326 | 9,000 | 1,630 |
| 1999-04-08 | 320 | 322 | 320 | 320 | 6,000 | 1,600 |
| 1999-04-07 | 315 | 315 | 310 | 315 | 26,000 | 1,575 |
| 1999-04-06 | 330 | 330 | 330 | 330 | 6,000 | 1,650 |
| 1999-04-05 | 330 | 335 | 330 | 335 | 3,000 | 1,675 |
| 1999-04-02 | 330 | 340 | 330 | 330 | 8,000 | 1,650 |
| 1999-04-01 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1999-03-31 | 325 | 340 | 325 | 340 | 13,000 | 1,700 |
| 1999-03-29 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1999-03-26 | 303 | 320 | 303 | 316 | 82,000 | 1,580 |
| 1999-03-25 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1999-03-24 | 344 | 350 | 340 | 348 | 28,000 | 1,740 |
| 1999-03-23 | 340 | 345 | 340 | 345 | 44,000 | 1,725 |
| 1999-03-19 | 336 | 340 | 336 | 340 | 13,000 | 1,700 |
| 1999-03-18 | 332 | 340 | 332 | 335 | 35,000 | 1,675 |
| 1999-03-17 | 328 | 332 | 326 | 332 | 31,000 | 1,660 |
| 1999-03-16 | 330 | 330 | 330 | 330 | 6,000 | 1,650 |
| 1999-03-15 | 325 | 330 | 325 | 330 | 12,000 | 1,650 |
| 1999-03-12 | 327 | 327 | 322 | 322 | 31,000 | 1,610 |
| 1999-03-11 | 327 | 327 | 323 | 323 | 2,000 | 1,615 |
| 1999-03-10 | 324 | 324 | 321 | 321 | 6,000 | 1,605 |
| 1999-03-09 | 325 | 327 | 325 | 325 | 11,000 | 1,625 |
| 1999-03-08 | 325 | 328 | 320 | 325 | 45,000 | 1,625 |
| 1999-03-05 | 325 | 325 | 320 | 320 | 6,000 | 1,600 |
| 1999-03-04 | 320 | 325 | 320 | 325 | 31,000 | 1,625 |
| 1999-03-03 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
| 1999-03-02 | 325 | 325 | 320 | 324 | 6,000 | 1,620 |
| 1999-03-01 | 324 | 325 | 324 | 325 | 21,000 | 1,625 |
| 1999-02-26 | 324 | 324 | 320 | 320 | 15,000 | 1,600 |
| 1999-02-25 | 320 | 324 | 320 | 320 | 9,000 | 1,600 |
| 1999-02-24 | 320 | 320 | 320 | 320 | 7,000 | 1,600 |
| 1999-02-23 | 320 | 320 | 320 | 320 | 8,000 | 1,600 |
| 1999-02-22 | 320 | 324 | 320 | 324 | 9,000 | 1,620 |
| 1999-02-19 | 315 | 320 | 315 | 315 | 7,000 | 1,575 |
| 1999-02-18 | 314 | 315 | 314 | 315 | 17,000 | 1,575 |
| 1999-02-17 | 312 | 312 | 312 | 312 | 6,000 | 1,560 |
| 1999-02-16 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 1999-02-15 | 315 | 315 | 315 | 315 | 6,000 | 1,575 |
| 1999-02-12 | 322 | 322 | 312 | 312 | 13,000 | 1,560 |
| 1999-02-10 | 313 | 320 | 311 | 320 | 58,000 | 1,600 |
| 1999-02-09 | 313 | 315 | 313 | 313 | 11,000 | 1,565 |
| 1999-02-08 | 313 | 313 | 313 | 313 | 5,000 | 1,565 |
| 1999-02-05 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 1999-02-04 | 311 | 311 | 311 | 311 | 7,000 | 1,555 |
| 1999-02-03 | 312 | 312 | 311 | 311 | 7,000 | 1,555 |
| 1999-02-02 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1999-02-01 | 312 | 312 | 311 | 311 | 2,000 | 1,555 |
| 1999-01-29 | 319 | 320 | 311 | 311 | 28,000 | 1,555 |
| 1999-01-28 | 311 | 312 | 311 | 312 | 8,000 | 1,560 |
| 1999-01-27 | 311 | 320 | 311 | 311 | 30,000 | 1,555 |
| 1999-01-26 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 1999-01-25 | 311 | 311 | 311 | 311 | 3,000 | 1,555 |
| 1999-01-22 | 312 | 312 | 310 | 311 | 7,000 | 1,555 |
| 1999-01-21 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1999-01-20 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1999-01-19 | 320 | 320 | 310 | 310 | 25,000 | 1,550 |
| 1999-01-18 | 316 | 316 | 315 | 315 | 5,000 | 1,575 |
| 1999-01-14 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1999-01-13 | 310 | 320 | 310 | 320 | 2,000 | 1,600 |
| 1999-01-12 | 320 | 320 | 311 | 311 | 2,000 | 1,555 |
| 1999-01-11 | 310 | 310 | 310 | 310 | 8,000 | 1,550 |
| 1999-01-08 | 307 | 307 | 307 | 307 | 4,000 | 1,535 |
| 1999-01-07 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 1999-01-06 | 307 | 307 | 307 | 307 | 2,000 | 1,535 |
| 1999-01-05 | 320 | 320 | 307 | 307 | 7,000 | 1,535 |
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
