9052 山陽電気鉄道(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 260 | 260 | 255 | 255 | 14,000 | 1,275 |
| 2000-12-27 | 255 | 260 | 255 | 260 | 12,000 | 1,300 |
| 2000-12-26 | 253 | 255 | 253 | 255 | 9,000 | 1,275 |
| 2000-12-25 | 252 | 252 | 252 | 252 | 6,000 | 1,260 |
| 2000-12-22 | 252 | 253 | 252 | 253 | 27,000 | 1,265 |
| 2000-12-21 | 253 | 257 | 253 | 257 | 4,000 | 1,285 |
| 2000-12-20 | 253 | 253 | 252 | 252 | 10,000 | 1,260 |
| 2000-12-19 | 255 | 255 | 255 | 255 | 21,000 | 1,275 |
| 2000-12-18 | 256 | 257 | 255 | 255 | 8,000 | 1,275 |
| 2000-12-15 | 255 | 255 | 255 | 255 | 7,000 | 1,275 |
| 2000-12-14 | 256 | 256 | 256 | 256 | 5,000 | 1,280 |
| 2000-12-13 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2000-12-12 | 260 | 260 | 255 | 255 | 7,000 | 1,275 |
| 2000-12-08 | 253 | 256 | 253 | 256 | 7,000 | 1,280 |
| 2000-12-07 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2000-12-06 | 254 | 254 | 253 | 253 | 24,000 | 1,265 |
| 2000-12-05 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2000-12-04 | 254 | 255 | 252 | 255 | 6,000 | 1,275 |
| 2000-12-01 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2000-11-30 | 252 | 255 | 252 | 255 | 18,000 | 1,275 |
| 2000-11-28 | 251 | 252 | 251 | 252 | 27,000 | 1,260 |
| 2000-11-27 | 251 | 251 | 251 | 251 | 24,000 | 1,255 |
| 2000-11-24 | 250 | 251 | 250 | 251 | 6,000 | 1,255 |
| 2000-11-22 | 252 | 252 | 250 | 250 | 2,000 | 1,250 |
| 2000-11-21 | 250 | 252 | 250 | 252 | 41,000 | 1,260 |
| 2000-11-20 | 252 | 252 | 250 | 250 | 2,000 | 1,250 |
| 2000-11-17 | 250 | 250 | 250 | 250 | 11,000 | 1,250 |
| 2000-11-16 | 250 | 250 | 250 | 250 | 32,000 | 1,250 |
| 2000-11-15 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2000-11-14 | 255 | 255 | 251 | 251 | 2,000 | 1,255 |
| 2000-11-13 | 252 | 252 | 250 | 250 | 12,000 | 1,250 |
| 2000-11-10 | 252 | 252 | 252 | 252 | 11,000 | 1,260 |
| 2000-11-09 | 252 | 252 | 252 | 252 | 14,000 | 1,260 |
| 2000-11-08 | 252 | 255 | 252 | 255 | 4,000 | 1,275 |
| 2000-11-07 | 254 | 255 | 252 | 252 | 34,000 | 1,260 |
| 2000-11-06 | 253 | 254 | 253 | 254 | 19,000 | 1,270 |
| 2000-11-02 | 254 | 254 | 252 | 252 | 20,000 | 1,260 |
| 2000-11-01 | 255 | 255 | 253 | 253 | 2,000 | 1,265 |
| 2000-10-31 | 252 | 256 | 252 | 256 | 22,000 | 1,280 |
| 2000-10-30 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2000-10-27 | 256 | 256 | 252 | 252 | 7,000 | 1,260 |
| 2000-10-26 | 252 | 252 | 252 | 252 | 3,000 | 1,260 |
| 2000-10-25 | 250 | 253 | 250 | 250 | 9,000 | 1,250 |
| 2000-10-24 | 257 | 257 | 250 | 250 | 23,000 | 1,250 |
| 2000-10-23 | 260 | 260 | 258 | 258 | 3,000 | 1,290 |
| 2000-10-20 | 260 | 260 | 252 | 252 | 8,000 | 1,260 |
| 2000-10-19 | 260 | 260 | 260 | 260 | 19,000 | 1,300 |
| 2000-10-18 | 260 | 260 | 255 | 255 | 4,000 | 1,275 |
| 2000-10-17 | 250 | 251 | 250 | 251 | 16,000 | 1,255 |
| 2000-10-16 | 260 | 260 | 257 | 257 | 12,000 | 1,285 |
| 2000-10-13 | 260 | 260 | 260 | 260 | 22,000 | 1,300 |
| 2000-10-12 | 270 | 270 | 260 | 260 | 3,000 | 1,300 |
| 2000-10-11 | 260 | 260 | 260 | 260 | 12,000 | 1,300 |
| 2000-10-06 | 260 | 260 | 260 | 260 | 24,000 | 1,300 |
| 2000-10-05 | 265 | 270 | 265 | 270 | 4,000 | 1,350 |
| 2000-10-04 | 270 | 270 | 270 | 270 | 24,000 | 1,350 |
| 2000-10-03 | 283 | 283 | 270 | 270 | 5,000 | 1,350 |
| 2000-10-02 | 270 | 270 | 270 | 270 | 12,000 | 1,350 |
| 2000-09-29 | 270 | 270 | 266 | 270 | 16,000 | 1,350 |
| 2000-09-28 | 270 | 270 | 255 | 270 | 20,000 | 1,350 |
| 2000-09-27 | 280 | 280 | 248 | 270 | 35,000 | 1,350 |
| 2000-09-26 | 285 | 285 | 280 | 280 | 9,000 | 1,400 |
| 2000-09-25 | 290 | 297 | 290 | 297 | 11,000 | 1,485 |
| 2000-09-22 | 293 | 293 | 290 | 290 | 8,000 | 1,450 |
| 2000-09-21 | 295 | 298 | 293 | 293 | 44,000 | 1,465 |
| 2000-09-20 | 295 | 295 | 295 | 295 | 5,000 | 1,475 |
| 2000-09-19 | 292 | 292 | 291 | 291 | 12,000 | 1,455 |
| 2000-09-18 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2000-09-14 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2000-09-13 | 287 | 287 | 287 | 287 | 4,000 | 1,435 |
| 2000-09-12 | 300 | 300 | 283 | 283 | 2,000 | 1,415 |
| 2000-09-11 | 285 | 286 | 283 | 286 | 5,000 | 1,430 |
| 2000-09-08 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2000-09-07 | 282 | 300 | 282 | 282 | 25,000 | 1,410 |
| 2000-09-06 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2000-09-05 | 290 | 290 | 288 | 288 | 3,000 | 1,440 |
| 2000-09-04 | 291 | 291 | 291 | 291 | 3,000 | 1,455 |
| 2000-09-01 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 2000-08-31 | 285 | 290 | 285 | 290 | 14,000 | 1,450 |
| 2000-08-29 | 281 | 282 | 281 | 282 | 9,000 | 1,410 |
| 2000-08-28 | 285 | 290 | 285 | 290 | 23,000 | 1,450 |
| 2000-08-25 | 281 | 281 | 281 | 281 | 19,000 | 1,405 |
| 2000-08-24 | 281 | 281 | 281 | 281 | 9,000 | 1,405 |
| 2000-08-23 | 282 | 283 | 282 | 282 | 25,000 | 1,410 |
| 2000-08-22 | 284 | 284 | 282 | 284 | 14,000 | 1,420 |
| 2000-08-21 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2000-08-18 | 285 | 285 | 281 | 281 | 6,000 | 1,405 |
| 2000-08-17 | 285 | 285 | 281 | 281 | 3,000 | 1,405 |
| 2000-08-16 | 281 | 281 | 281 | 281 | 7,000 | 1,405 |
| 2000-08-15 | 281 | 283 | 281 | 283 | 13,000 | 1,415 |
| 2000-08-14 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2000-08-11 | 281 | 281 | 281 | 281 | 3,000 | 1,405 |
| 2000-08-10 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2000-08-08 | 281 | 285 | 281 | 285 | 6,000 | 1,425 |
| 2000-08-07 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2000-08-04 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 2000-08-03 | 281 | 281 | 281 | 281 | 3,000 | 1,405 |
| 2000-08-02 | 280 | 281 | 280 | 281 | 3,000 | 1,405 |
| 2000-08-01 | 285 | 285 | 280 | 280 | 8,000 | 1,400 |
| 2000-07-31 | 285 | 285 | 281 | 281 | 18,000 | 1,405 |
| 2000-07-28 | 281 | 281 | 281 | 281 | 4,000 | 1,405 |
| 2000-07-27 | 285 | 285 | 280 | 280 | 8,000 | 1,400 |
| 2000-07-26 | 289 | 290 | 285 | 285 | 22,000 | 1,425 |
| 2000-07-25 | 285 | 285 | 280 | 281 | 13,000 | 1,405 |
| 2000-07-24 | 290 | 290 | 280 | 280 | 2,000 | 1,400 |
| 2000-07-21 | 285 | 285 | 280 | 280 | 27,000 | 1,400 |
| 2000-07-19 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 2000-07-18 | 287 | 287 | 284 | 284 | 14,000 | 1,420 |
| 2000-07-17 | 285 | 290 | 285 | 290 | 13,000 | 1,450 |
| 2000-07-14 | 285 | 287 | 285 | 287 | 16,000 | 1,435 |
| 2000-07-13 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2000-07-12 | 286 | 286 | 285 | 285 | 6,000 | 1,425 |
| 2000-07-11 | 285 | 285 | 285 | 285 | 28,000 | 1,425 |
| 2000-07-10 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2000-07-07 | 287 | 287 | 285 | 285 | 10,000 | 1,425 |
| 2000-07-06 | 287 | 287 | 287 | 287 | 11,000 | 1,435 |
| 2000-07-05 | 287 | 288 | 287 | 287 | 21,000 | 1,435 |
| 2000-07-04 | 288 | 288 | 287 | 287 | 5,000 | 1,435 |
| 2000-07-03 | 288 | 288 | 287 | 287 | 8,000 | 1,435 |
| 2000-06-30 | 290 | 290 | 287 | 287 | 17,000 | 1,435 |
| 2000-06-29 | 287 | 287 | 287 | 287 | 15,000 | 1,435 |
| 2000-06-28 | 287 | 287 | 287 | 287 | 13,000 | 1,435 |
| 2000-06-27 | 288 | 290 | 287 | 287 | 16,000 | 1,435 |
| 2000-06-23 | 287 | 287 | 287 | 287 | 4,000 | 1,435 |
| 2000-06-22 | 287 | 287 | 287 | 287 | 264,000 | 1,435 |
| 2000-06-20 | 287 | 288 | 287 | 287 | 5,000 | 1,435 |
| 2000-06-19 | 287 | 287 | 287 | 287 | 2,000 | 1,435 |
| 2000-06-16 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2000-06-15 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2000-06-14 | 290 | 293 | 290 | 290 | 11,000 | 1,450 |
| 2000-06-13 | 287 | 287 | 287 | 287 | 12,000 | 1,435 |
| 2000-06-12 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2000-06-09 | 287 | 295 | 287 | 295 | 12,000 | 1,475 |
| 2000-06-08 | 287 | 288 | 287 | 287 | 3,000 | 1,435 |
| 2000-06-06 | 285 | 290 | 285 | 290 | 6,000 | 1,450 |
| 2000-06-05 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2000-06-02 | 293 | 293 | 288 | 288 | 5,000 | 1,440 |
| 2000-06-01 | 293 | 293 | 290 | 290 | 28,000 | 1,450 |
| 2000-05-31 | 290 | 293 | 290 | 292 | 17,000 | 1,460 |
| 2000-05-30 | 290 | 290 | 289 | 290 | 7,000 | 1,450 |
| 2000-05-29 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 2000-05-26 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2000-05-25 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2000-05-24 | 291 | 291 | 290 | 290 | 2,000 | 1,450 |
| 2000-05-23 | 290 | 293 | 290 | 293 | 14,000 | 1,465 |
| 2000-05-22 | 290 | 290 | 290 | 290 | 13,000 | 1,450 |
| 2000-05-19 | 290 | 290 | 290 | 290 | 13,000 | 1,450 |
| 2000-05-18 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2000-05-17 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2000-05-16 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2000-05-15 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2000-05-12 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2000-05-11 | 293 | 293 | 290 | 290 | 3,000 | 1,450 |
| 2000-05-10 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2000-05-09 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2000-05-08 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2000-05-02 | 293 | 293 | 290 | 290 | 4,000 | 1,450 |
| 2000-05-01 | 293 | 293 | 290 | 290 | 23,000 | 1,450 |
| 2000-04-28 | 295 | 295 | 285 | 285 | 24,000 | 1,425 |
| 2000-04-27 | 285 | 295 | 285 | 295 | 5,000 | 1,475 |
| 2000-04-26 | 285 | 285 | 285 | 285 | 9,000 | 1,425 |
| 2000-04-25 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2000-04-24 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2000-04-21 | 285 | 285 | 285 | 285 | 7,000 | 1,425 |
| 2000-04-20 | 285 | 285 | 285 | 285 | 22,000 | 1,425 |
| 2000-04-19 | 285 | 285 | 285 | 285 | 10,000 | 1,425 |
| 2000-04-18 | 295 | 295 | 285 | 285 | 7,000 | 1,425 |
| 2000-04-17 | 285 | 295 | 285 | 289 | 4,000 | 1,445 |
| 2000-04-14 | 285 | 285 | 285 | 285 | 7,000 | 1,425 |
| 2000-04-13 | 286 | 295 | 286 | 295 | 25,000 | 1,475 |
| 2000-04-12 | 285 | 290 | 285 | 290 | 15,000 | 1,450 |
| 2000-04-11 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 2000-04-10 | 285 | 285 | 285 | 285 | 9,000 | 1,425 |
| 2000-04-07 | 286 | 290 | 285 | 285 | 9,000 | 1,425 |
| 2000-04-06 | 285 | 285 | 285 | 285 | 10,000 | 1,425 |
| 2000-04-05 | 289 | 289 | 285 | 285 | 12,000 | 1,425 |
| 2000-04-04 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2000-04-03 | 290 | 290 | 285 | 285 | 6,000 | 1,425 |
| 2000-03-31 | 295 | 298 | 290 | 298 | 19,000 | 1,490 |
| 2000-03-30 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2000-03-29 | 290 | 290 | 290 | 290 | 8,000 | 1,450 |
| 2000-03-28 | 295 | 295 | 290 | 290 | 23,000 | 1,450 |
| 2000-03-27 | 295 | 299 | 295 | 299 | 20,000 | 1,495 |
| 2000-03-24 | 295 | 295 | 293 | 295 | 13,000 | 1,475 |
| 2000-03-23 | 293 | 295 | 293 | 295 | 5,000 | 1,475 |
| 2000-03-22 | 299 | 299 | 292 | 292 | 24,000 | 1,460 |
| 2000-03-21 | 300 | 300 | 292 | 292 | 3,000 | 1,460 |
| 2000-03-17 | 309 | 309 | 292 | 292 | 13,000 | 1,460 |
| 2000-03-16 | 315 | 315 | 315 | 315 | 24,000 | 1,575 |
| 2000-03-15 | 290 | 295 | 290 | 292 | 45,000 | 1,460 |
| 2000-03-14 | 295 | 295 | 291 | 291 | 3,000 | 1,455 |
| 2000-03-13 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2000-03-10 | 290 | 290 | 290 | 290 | 12,000 | 1,450 |
| 2000-03-09 | 286 | 290 | 286 | 290 | 13,000 | 1,450 |
| 2000-03-08 | 288 | 288 | 286 | 286 | 18,000 | 1,430 |
| 2000-03-07 | 285 | 298 | 285 | 286 | 27,000 | 1,430 |
| 2000-03-06 | 286 | 286 | 285 | 285 | 7,000 | 1,425 |
| 2000-03-03 | 285 | 290 | 285 | 285 | 20,000 | 1,425 |
| 2000-03-02 | 290 | 290 | 288 | 288 | 8,000 | 1,440 |
| 2000-03-01 | 290 | 290 | 288 | 290 | 8,000 | 1,450 |
| 2000-02-29 | 290 | 290 | 290 | 290 | 26,000 | 1,450 |
| 2000-02-28 | 292 | 292 | 290 | 290 | 25,000 | 1,450 |
| 2000-02-25 | 290 | 290 | 290 | 290 | 13,000 | 1,450 |
| 2000-02-24 | 290 | 295 | 290 | 290 | 22,000 | 1,450 |
| 2000-02-23 | 295 | 295 | 290 | 290 | 12,000 | 1,450 |
| 2000-02-22 | 298 | 298 | 295 | 295 | 24,000 | 1,475 |
| 2000-02-21 | 295 | 295 | 290 | 295 | 31,000 | 1,475 |
| 2000-02-18 | 300 | 300 | 295 | 295 | 19,000 | 1,475 |
| 2000-02-17 | 290 | 290 | 290 | 290 | 18,000 | 1,450 |
| 2000-02-16 | 289 | 290 | 289 | 290 | 27,000 | 1,450 |
| 2000-02-15 | 300 | 300 | 288 | 288 | 14,000 | 1,440 |
| 2000-02-14 | 291 | 291 | 289 | 290 | 19,000 | 1,450 |
| 2000-02-10 | 291 | 291 | 290 | 290 | 39,000 | 1,450 |
| 2000-02-09 | 295 | 295 | 290 | 290 | 31,000 | 1,450 |
| 2000-02-08 | 294 | 295 | 290 | 290 | 26,000 | 1,450 |
| 2000-02-07 | 290 | 295 | 290 | 295 | 50,000 | 1,475 |
| 2000-02-04 | 290 | 294 | 290 | 294 | 13,000 | 1,470 |
| 2000-02-03 | 290 | 290 | 290 | 290 | 42,000 | 1,450 |
| 2000-02-02 | 295 | 295 | 295 | 295 | 13,000 | 1,475 |
| 2000-02-01 | 294 | 294 | 290 | 290 | 15,000 | 1,450 |
| 2000-01-31 | 294 | 294 | 290 | 290 | 43,000 | 1,450 |
| 2000-01-28 | 295 | 295 | 292 | 292 | 30,000 | 1,460 |
| 2000-01-27 | 295 | 295 | 292 | 295 | 3,000 | 1,475 |
| 2000-01-26 | 292 | 292 | 292 | 292 | 6,000 | 1,460 |
| 2000-01-25 | 292 | 295 | 292 | 295 | 3,000 | 1,475 |
| 2000-01-24 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-01-21 | 290 | 295 | 290 | 290 | 38,000 | 1,450 |
| 2000-01-20 | 292 | 300 | 290 | 290 | 26,000 | 1,450 |
| 2000-01-19 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2000-01-18 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2000-01-17 | 291 | 291 | 290 | 290 | 23,000 | 1,450 |
| 2000-01-14 | 290 | 300 | 290 | 290 | 9,000 | 1,450 |
| 2000-01-13 | 292 | 292 | 290 | 290 | 18,000 | 1,450 |
| 2000-01-12 | 295 | 295 | 292 | 292 | 2,000 | 1,460 |
| 2000-01-11 | 299 | 299 | 290 | 290 | 12,000 | 1,450 |
| 2000-01-07 | 290 | 300 | 290 | 300 | 22,000 | 1,500 |
| 2000-01-06 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2000-01-05 | 310 | 318 | 310 | 318 | 5,000 | 1,590 |
| 2000-01-04 | 318 | 318 | 310 | 310 | 3,000 | 1,550 |
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
