9052 山陽電気鉄道(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 269 | 270 | 269 | 270 | 12,000 | 1,350 |
| 2001-12-27 | 261 | 261 | 261 | 261 | 8,000 | 1,305 |
| 2001-12-26 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2001-12-25 | 266 | 267 | 260 | 260 | 79,000 | 1,300 |
| 2001-12-21 | 260 | 260 | 260 | 260 | 31,000 | 1,300 |
| 2001-12-20 | 265 | 265 | 265 | 265 | 9,000 | 1,325 |
| 2001-12-19 | 265 | 265 | 265 | 265 | 50,000 | 1,325 |
| 2001-12-18 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 2001-12-17 | 267 | 267 | 266 | 266 | 12,000 | 1,330 |
| 2001-12-14 | 266 | 266 | 266 | 266 | 5,000 | 1,330 |
| 2001-12-13 | 266 | 269 | 266 | 269 | 3,000 | 1,345 |
| 2001-12-12 | 265 | 266 | 265 | 266 | 4,000 | 1,330 |
| 2001-12-11 | 266 | 266 | 265 | 265 | 42,000 | 1,325 |
| 2001-12-10 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2001-12-07 | 266 | 267 | 266 | 267 | 8,000 | 1,335 |
| 2001-12-06 | 267 | 267 | 266 | 266 | 5,000 | 1,330 |
| 2001-12-05 | 270 | 270 | 265 | 265 | 10,000 | 1,325 |
| 2001-12-04 | 269 | 269 | 267 | 269 | 22,000 | 1,345 |
| 2001-11-30 | 270 | 270 | 270 | 270 | 11,000 | 1,350 |
| 2001-11-29 | 269 | 269 | 269 | 269 | 13,000 | 1,345 |
| 2001-11-27 | 270 | 270 | 270 | 270 | 10,000 | 1,350 |
| 2001-11-26 | 266 | 270 | 266 | 270 | 28,000 | 1,350 |
| 2001-11-22 | 266 | 266 | 266 | 266 | 5,000 | 1,330 |
| 2001-11-21 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2001-11-20 | 266 | 266 | 265 | 265 | 24,000 | 1,325 |
| 2001-11-19 | 265 | 266 | 265 | 266 | 12,000 | 1,330 |
| 2001-11-16 | 266 | 268 | 265 | 265 | 20,000 | 1,325 |
| 2001-11-14 | 266 | 266 | 265 | 265 | 11,000 | 1,325 |
| 2001-11-13 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2001-11-12 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2001-11-09 | 269 | 269 | 266 | 266 | 6,000 | 1,330 |
| 2001-11-06 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2001-11-05 | 265 | 270 | 265 | 270 | 9,000 | 1,350 |
| 2001-11-02 | 270 | 270 | 265 | 265 | 10,000 | 1,325 |
| 2001-11-01 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-10-31 | 270 | 270 | 270 | 270 | 12,000 | 1,350 |
| 2001-10-26 | 266 | 270 | 266 | 270 | 5,000 | 1,350 |
| 2001-10-25 | 265 | 270 | 265 | 270 | 24,000 | 1,350 |
| 2001-10-24 | 268 | 268 | 268 | 268 | 4,000 | 1,340 |
| 2001-10-23 | 266 | 268 | 266 | 268 | 7,000 | 1,340 |
| 2001-10-22 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2001-10-18 | 269 | 269 | 267 | 267 | 4,000 | 1,335 |
| 2001-10-17 | 269 | 270 | 269 | 270 | 12,000 | 1,350 |
| 2001-10-16 | 269 | 272 | 269 | 272 | 3,000 | 1,360 |
| 2001-10-15 | 270 | 270 | 269 | 269 | 5,000 | 1,345 |
| 2001-10-12 | 269 | 272 | 269 | 272 | 6,000 | 1,360 |
| 2001-10-11 | 266 | 272 | 265 | 272 | 16,000 | 1,360 |
| 2001-10-10 | 274 | 274 | 272 | 272 | 4,000 | 1,360 |
| 2001-10-09 | 265 | 274 | 265 | 274 | 7,000 | 1,370 |
| 2001-10-05 | 266 | 266 | 266 | 266 | 4,000 | 1,330 |
| 2001-10-04 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-10-03 | 267 | 267 | 267 | 267 | 6,000 | 1,335 |
| 2001-10-02 | 278 | 278 | 266 | 266 | 5,000 | 1,330 |
| 2001-10-01 | 265 | 270 | 265 | 270 | 29,000 | 1,350 |
| 2001-09-28 | 275 | 275 | 275 | 275 | 11,000 | 1,375 |
| 2001-09-27 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2001-09-26 | 265 | 279 | 265 | 275 | 7,000 | 1,375 |
| 2001-09-25 | 266 | 266 | 265 | 265 | 5,000 | 1,325 |
| 2001-09-21 | 272 | 272 | 260 | 265 | 19,000 | 1,325 |
| 2001-09-20 | 270 | 275 | 270 | 270 | 18,000 | 1,350 |
| 2001-09-19 | 280 | 280 | 275 | 275 | 20,000 | 1,375 |
| 2001-09-18 | 280 | 283 | 280 | 283 | 14,000 | 1,415 |
| 2001-09-17 | 280 | 280 | 280 | 280 | 13,000 | 1,400 |
| 2001-09-14 | 280 | 283 | 280 | 283 | 44,000 | 1,415 |
| 2001-09-13 | 280 | 280 | 275 | 275 | 11,000 | 1,375 |
| 2001-09-12 | 271 | 271 | 271 | 271 | 8,000 | 1,355 |
| 2001-09-11 | 280 | 280 | 270 | 270 | 17,000 | 1,350 |
| 2001-09-10 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2001-09-07 | 280 | 280 | 270 | 270 | 41,000 | 1,350 |
| 2001-09-06 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 2001-09-05 | 271 | 271 | 270 | 271 | 36,000 | 1,355 |
| 2001-09-04 | 280 | 280 | 271 | 271 | 27,000 | 1,355 |
| 2001-09-03 | 275 | 276 | 275 | 275 | 56,000 | 1,375 |
| 2001-08-31 | 282 | 283 | 280 | 280 | 20,000 | 1,400 |
| 2001-08-30 | 275 | 282 | 275 | 282 | 19,000 | 1,410 |
| 2001-08-29 | 280 | 282 | 280 | 282 | 2,000 | 1,410 |
| 2001-08-28 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 2001-08-27 | 280 | 280 | 280 | 280 | 12,000 | 1,400 |
| 2001-08-24 | 280 | 280 | 280 | 280 | 11,000 | 1,400 |
| 2001-08-23 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-08-22 | 283 | 283 | 280 | 283 | 4,000 | 1,415 |
| 2001-08-21 | 280 | 281 | 280 | 280 | 8,000 | 1,400 |
| 2001-08-20 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2001-08-17 | 285 | 285 | 280 | 280 | 19,000 | 1,400 |
| 2001-08-16 | 284 | 284 | 280 | 280 | 7,000 | 1,400 |
| 2001-08-14 | 285 | 285 | 285 | 285 | 21,000 | 1,425 |
| 2001-08-13 | 280 | 283 | 280 | 283 | 3,000 | 1,415 |
| 2001-08-10 | 284 | 285 | 284 | 285 | 3,000 | 1,425 |
| 2001-08-08 | 280 | 285 | 280 | 285 | 9,000 | 1,425 |
| 2001-08-07 | 280 | 285 | 280 | 285 | 5,000 | 1,425 |
| 2001-08-06 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-08-03 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2001-08-02 | 279 | 279 | 278 | 278 | 4,000 | 1,390 |
| 2001-08-01 | 278 | 280 | 278 | 280 | 14,000 | 1,400 |
| 2001-07-31 | 280 | 280 | 280 | 280 | 12,000 | 1,400 |
| 2001-07-30 | 272 | 280 | 272 | 280 | 11,000 | 1,400 |
| 2001-07-27 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2001-07-26 | 270 | 272 | 270 | 272 | 8,000 | 1,360 |
| 2001-07-25 | 275 | 280 | 270 | 280 | 12,000 | 1,400 |
| 2001-07-24 | 280 | 280 | 275 | 276 | 8,000 | 1,380 |
| 2001-07-23 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2001-07-19 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-07-18 | 275 | 280 | 270 | 280 | 7,000 | 1,400 |
| 2001-07-17 | 270 | 279 | 268 | 275 | 32,000 | 1,375 |
| 2001-07-12 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2001-07-11 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-07-10 | 276 | 278 | 270 | 278 | 34,000 | 1,390 |
| 2001-07-09 | 271 | 271 | 270 | 270 | 5,000 | 1,350 |
| 2001-07-06 | 272 | 272 | 271 | 271 | 7,000 | 1,355 |
| 2001-07-05 | 280 | 280 | 271 | 271 | 48,000 | 1,355 |
| 2001-07-04 | 280 | 280 | 272 | 272 | 44,000 | 1,360 |
| 2001-07-03 | 283 | 283 | 280 | 280 | 3,000 | 1,400 |
| 2001-07-02 | 285 | 285 | 280 | 280 | 13,000 | 1,400 |
| 2001-06-29 | 284 | 285 | 284 | 285 | 19,000 | 1,425 |
| 2001-06-28 | 284 | 284 | 272 | 284 | 25,000 | 1,420 |
| 2001-06-27 | 288 | 288 | 288 | 288 | 4,000 | 1,440 |
| 2001-06-26 | 275 | 288 | 273 | 273 | 35,000 | 1,365 |
| 2001-06-25 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2001-06-22 | 278 | 278 | 277 | 278 | 5,000 | 1,390 |
| 2001-06-20 | 271 | 275 | 271 | 275 | 13,000 | 1,375 |
| 2001-06-19 | 280 | 280 | 278 | 278 | 7,000 | 1,390 |
| 2001-06-18 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2001-06-15 | 273 | 288 | 273 | 288 | 4,000 | 1,440 |
| 2001-06-13 | 269 | 270 | 269 | 270 | 7,000 | 1,350 |
| 2001-06-12 | 270 | 270 | 269 | 269 | 4,000 | 1,345 |
| 2001-06-11 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2001-06-08 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2001-06-07 | 268 | 270 | 268 | 270 | 3,000 | 1,350 |
| 2001-06-06 | 268 | 268 | 268 | 268 | 3,000 | 1,340 |
| 2001-06-05 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2001-06-04 | 273 | 273 | 268 | 268 | 15,000 | 1,340 |
| 2001-06-01 | 273 | 273 | 270 | 270 | 2,000 | 1,350 |
| 2001-05-31 | 273 | 273 | 273 | 273 | 12,000 | 1,365 |
| 2001-05-30 | 267 | 267 | 267 | 267 | 7,000 | 1,335 |
| 2001-05-29 | 270 | 270 | 266 | 266 | 6,000 | 1,330 |
| 2001-05-28 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 2001-05-25 | 270 | 273 | 270 | 273 | 11,000 | 1,365 |
| 2001-05-24 | 271 | 271 | 270 | 270 | 6,000 | 1,350 |
| 2001-05-23 | 270 | 270 | 270 | 270 | 10,000 | 1,350 |
| 2001-05-22 | 270 | 270 | 270 | 270 | 13,000 | 1,350 |
| 2001-05-21 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2001-05-18 | 271 | 271 | 270 | 270 | 2,000 | 1,350 |
| 2001-05-17 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2001-05-16 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 2001-05-15 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2001-05-14 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 2001-05-11 | 271 | 271 | 270 | 270 | 24,000 | 1,350 |
| 2001-05-10 | 275 | 275 | 270 | 270 | 31,000 | 1,350 |
| 2001-05-09 | 275 | 275 | 275 | 275 | 33,000 | 1,375 |
| 2001-05-08 | 275 | 275 | 275 | 275 | 8,000 | 1,375 |
| 2001-05-07 | 276 | 276 | 275 | 275 | 6,000 | 1,375 |
| 2001-05-02 | 278 | 278 | 275 | 275 | 6,000 | 1,375 |
| 2001-05-01 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2001-04-27 | 277 | 280 | 271 | 271 | 13,000 | 1,355 |
| 2001-04-26 | 265 | 277 | 265 | 277 | 13,000 | 1,385 |
| 2001-04-25 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2001-04-24 | 265 | 265 | 263 | 265 | 62,000 | 1,325 |
| 2001-04-23 | 265 | 265 | 263 | 263 | 12,000 | 1,315 |
| 2001-04-20 | 263 | 265 | 263 | 265 | 2,000 | 1,325 |
| 2001-04-19 | 264 | 264 | 263 | 263 | 23,000 | 1,315 |
| 2001-04-18 | 265 | 265 | 264 | 264 | 5,000 | 1,320 |
| 2001-04-17 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2001-04-16 | 265 | 265 | 263 | 263 | 16,000 | 1,315 |
| 2001-04-13 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
| 2001-04-12 | 263 | 265 | 263 | 265 | 14,000 | 1,325 |
| 2001-04-11 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2001-04-09 | 265 | 265 | 265 | 265 | 6,000 | 1,325 |
| 2001-04-05 | 265 | 265 | 262 | 262 | 4,000 | 1,310 |
| 2001-04-04 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
| 2001-04-03 | 270 | 270 | 270 | 270 | 24,000 | 1,350 |
| 2001-03-30 | 278 | 278 | 265 | 265 | 15,000 | 1,325 |
| 2001-03-29 | 261 | 262 | 261 | 262 | 24,000 | 1,310 |
| 2001-03-28 | 265 | 265 | 265 | 265 | 10,000 | 1,325 |
| 2001-03-27 | 275 | 275 | 275 | 275 | 22,000 | 1,375 |
| 2001-03-26 | 285 | 285 | 275 | 280 | 29,000 | 1,400 |
| 2001-03-23 | 285 | 285 | 280 | 280 | 36,000 | 1,400 |
| 2001-03-22 | 284 | 285 | 284 | 285 | 8,000 | 1,425 |
| 2001-03-21 | 276 | 285 | 276 | 285 | 18,000 | 1,425 |
| 2001-03-19 | 275 | 276 | 275 | 276 | 9,000 | 1,380 |
| 2001-03-16 | 269 | 275 | 269 | 275 | 17,000 | 1,375 |
| 2001-03-15 | 265 | 269 | 265 | 269 | 26,000 | 1,345 |
| 2001-03-14 | 269 | 269 | 265 | 265 | 17,000 | 1,325 |
| 2001-03-13 | 265 | 270 | 265 | 269 | 24,000 | 1,345 |
| 2001-03-12 | 265 | 265 | 261 | 265 | 5,000 | 1,325 |
| 2001-03-09 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-03-08 | 261 | 265 | 261 | 265 | 20,000 | 1,325 |
| 2001-03-07 | 262 | 262 | 261 | 261 | 19,000 | 1,305 |
| 2001-03-06 | 262 | 262 | 262 | 262 | 13,000 | 1,310 |
| 2001-03-05 | 261 | 262 | 261 | 261 | 48,000 | 1,305 |
| 2001-03-02 | 263 | 265 | 261 | 265 | 16,000 | 1,325 |
| 2001-03-01 | 261 | 261 | 260 | 260 | 7,000 | 1,300 |
| 2001-02-28 | 261 | 261 | 260 | 260 | 22,000 | 1,300 |
| 2001-02-27 | 260 | 260 | 258 | 258 | 24,000 | 1,290 |
| 2001-02-26 | 261 | 261 | 260 | 260 | 3,000 | 1,300 |
| 2001-02-23 | 260 | 261 | 260 | 260 | 7,000 | 1,300 |
| 2001-02-22 | 265 | 265 | 260 | 265 | 9,000 | 1,325 |
| 2001-02-21 | 260 | 265 | 260 | 265 | 7,000 | 1,325 |
| 2001-02-20 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2001-02-19 | 260 | 260 | 258 | 260 | 20,000 | 1,300 |
| 2001-02-16 | 260 | 265 | 260 | 261 | 23,000 | 1,305 |
| 2001-02-15 | 261 | 265 | 261 | 261 | 16,000 | 1,305 |
| 2001-02-14 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2001-02-09 | 265 | 265 | 265 | 265 | 25,000 | 1,325 |
| 2001-02-08 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 2001-02-07 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2001-02-06 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2001-02-05 | 257 | 260 | 257 | 260 | 4,000 | 1,300 |
| 2001-02-02 | 260 | 260 | 260 | 260 | 23,000 | 1,300 |
| 2001-02-01 | 260 | 260 | 256 | 256 | 18,000 | 1,280 |
| 2001-01-31 | 260 | 260 | 258 | 258 | 16,000 | 1,290 |
| 2001-01-30 | 258 | 258 | 256 | 258 | 25,000 | 1,290 |
| 2001-01-29 | 265 | 265 | 258 | 258 | 29,000 | 1,290 |
| 2001-01-26 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 2001-01-25 | 260 | 260 | 258 | 258 | 8,000 | 1,290 |
| 2001-01-24 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 2001-01-23 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 2001-01-22 | 260 | 260 | 260 | 260 | 17,000 | 1,300 |
| 2001-01-18 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-01-17 | 256 | 258 | 256 | 256 | 8,000 | 1,280 |
| 2001-01-16 | 256 | 256 | 256 | 256 | 21,000 | 1,280 |
| 2001-01-15 | 256 | 262 | 256 | 262 | 3,000 | 1,310 |
| 2001-01-12 | 262 | 262 | 256 | 256 | 6,000 | 1,280 |
| 2001-01-11 | 256 | 256 | 256 | 256 | 7,000 | 1,280 |
| 2001-01-10 | 256 | 260 | 256 | 256 | 8,000 | 1,280 |
| 2001-01-09 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2001-01-05 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
| 2001-01-04 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
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
