9052 山陽電気鉄道(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 212 | 212 | 212 | 212 | 13,000 | 1,060 |
| 2002-12-27 | 202 | 212 | 202 | 212 | 10,000 | 1,060 |
| 2002-12-26 | 200 | 202 | 200 | 200 | 16,000 | 1,000 |
| 2002-12-25 | 202 | 205 | 200 | 201 | 57,000 | 1,005 |
| 2002-12-24 | 200 | 201 | 200 | 201 | 96,000 | 1,005 |
| 2002-12-20 | 202 | 202 | 200 | 200 | 40,000 | 1,000 |
| 2002-12-19 | 200 | 202 | 200 | 200 | 117,000 | 1,000 |
| 2002-12-18 | 200 | 204 | 200 | 202 | 82,000 | 1,010 |
| 2002-12-17 | 208 | 210 | 205 | 205 | 62,000 | 1,025 |
| 2002-12-16 | 210 | 210 | 208 | 208 | 37,000 | 1,040 |
| 2002-12-13 | 210 | 210 | 209 | 209 | 73,000 | 1,045 |
| 2002-12-12 | 210 | 215 | 204 | 209 | 76,000 | 1,045 |
| 2002-12-11 | 210 | 211 | 210 | 210 | 20,000 | 1,050 |
| 2002-12-10 | 211 | 215 | 210 | 210 | 33,000 | 1,050 |
| 2002-12-09 | 211 | 215 | 210 | 215 | 9,000 | 1,075 |
| 2002-12-06 | 210 | 214 | 210 | 211 | 17,000 | 1,055 |
| 2002-12-05 | 215 | 215 | 215 | 215 | 35,000 | 1,075 |
| 2002-12-04 | 221 | 221 | 215 | 215 | 18,000 | 1,075 |
| 2002-12-03 | 220 | 221 | 220 | 220 | 89,000 | 1,100 |
| 2002-12-02 | 229 | 229 | 226 | 226 | 22,000 | 1,130 |
| 2002-11-29 | 230 | 230 | 220 | 229 | 36,000 | 1,145 |
| 2002-11-28 | 220 | 221 | 215 | 220 | 39,000 | 1,100 |
| 2002-11-27 | 206 | 210 | 206 | 210 | 4,000 | 1,050 |
| 2002-11-26 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2002-11-25 | 203 | 204 | 203 | 204 | 8,000 | 1,020 |
| 2002-11-22 | 201 | 205 | 201 | 203 | 26,000 | 1,015 |
| 2002-11-21 | 206 | 206 | 200 | 201 | 41,000 | 1,005 |
| 2002-11-20 | 194 | 196 | 194 | 196 | 49,000 | 980 |
| 2002-11-19 | 190 | 199 | 190 | 193 | 66,000 | 965 |
| 2002-11-18 | 210 | 220 | 189 | 189 | 79,000 | 945 |
| 2002-11-15 | 225 | 225 | 215 | 215 | 31,000 | 1,075 |
| 2002-11-14 | 210 | 220 | 210 | 220 | 14,000 | 1,100 |
| 2002-11-13 | 230 | 232 | 230 | 230 | 62,000 | 1,150 |
| 2002-11-12 | 233 | 233 | 230 | 230 | 14,000 | 1,150 |
| 2002-11-11 | 233 | 233 | 233 | 233 | 15,000 | 1,165 |
| 2002-11-08 | 236 | 236 | 233 | 233 | 61,000 | 1,165 |
| 2002-11-07 | 239 | 255 | 239 | 249 | 31,000 | 1,245 |
| 2002-11-06 | 236 | 236 | 234 | 234 | 24,000 | 1,170 |
| 2002-11-05 | 248 | 248 | 235 | 235 | 30,000 | 1,175 |
| 2002-11-01 | 250 | 250 | 245 | 245 | 53,000 | 1,225 |
| 2002-10-31 | 252 | 252 | 252 | 252 | 9,000 | 1,260 |
| 2002-10-30 | 251 | 251 | 250 | 250 | 26,000 | 1,250 |
| 2002-10-29 | 250 | 252 | 250 | 252 | 13,000 | 1,260 |
| 2002-10-28 | 245 | 250 | 245 | 250 | 22,000 | 1,250 |
| 2002-10-25 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2002-10-24 | 245 | 250 | 245 | 245 | 7,000 | 1,225 |
| 2002-10-23 | 245 | 245 | 245 | 245 | 13,000 | 1,225 |
| 2002-10-22 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2002-10-21 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 2002-10-18 | 250 | 250 | 250 | 250 | 9,000 | 1,250 |
| 2002-10-17 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2002-10-16 | 250 | 250 | 245 | 245 | 15,000 | 1,225 |
| 2002-10-15 | 250 | 250 | 235 | 250 | 41,000 | 1,250 |
| 2002-10-11 | 250 | 250 | 250 | 250 | 23,000 | 1,250 |
| 2002-10-10 | 248 | 250 | 233 | 233 | 20,000 | 1,165 |
| 2002-10-09 | 260 | 260 | 260 | 260 | 57,000 | 1,300 |
| 2002-10-08 | 265 | 265 | 260 | 260 | 20,000 | 1,300 |
| 2002-10-07 | 266 | 267 | 265 | 265 | 50,000 | 1,325 |
| 2002-10-04 | 266 | 267 | 266 | 267 | 31,000 | 1,335 |
| 2002-10-03 | 266 | 267 | 266 | 267 | 106,000 | 1,335 |
| 2002-10-02 | 270 | 270 | 266 | 266 | 14,000 | 1,330 |
| 2002-10-01 | 268 | 270 | 266 | 270 | 27,000 | 1,350 |
| 2002-09-30 | 272 | 272 | 268 | 268 | 23,000 | 1,340 |
| 2002-09-27 | 270 | 270 | 270 | 270 | 17,000 | 1,350 |
| 2002-09-26 | 271 | 271 | 270 | 270 | 23,000 | 1,350 |
| 2002-09-25 | 275 | 275 | 271 | 271 | 17,000 | 1,355 |
| 2002-09-24 | 275 | 276 | 272 | 276 | 53,000 | 1,380 |
| 2002-09-20 | 275 | 276 | 275 | 276 | 46,000 | 1,380 |
| 2002-09-19 | 272 | 275 | 272 | 275 | 32,000 | 1,375 |
| 2002-09-18 | 273 | 273 | 271 | 271 | 57,000 | 1,355 |
| 2002-09-17 | 272 | 273 | 272 | 273 | 19,000 | 1,365 |
| 2002-09-13 | 272 | 274 | 272 | 273 | 25,000 | 1,365 |
| 2002-09-12 | 273 | 274 | 273 | 274 | 30,000 | 1,370 |
| 2002-09-11 | 271 | 273 | 271 | 271 | 36,000 | 1,355 |
| 2002-09-10 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2002-09-09 | 272 | 272 | 272 | 272 | 9,000 | 1,360 |
| 2002-09-06 | 271 | 271 | 271 | 271 | 9,000 | 1,355 |
| 2002-09-05 | 271 | 272 | 271 | 271 | 23,000 | 1,355 |
| 2002-09-04 | 270 | 271 | 270 | 271 | 7,000 | 1,355 |
| 2002-09-03 | 271 | 271 | 270 | 270 | 67,000 | 1,350 |
| 2002-09-02 | 271 | 271 | 270 | 270 | 3,000 | 1,350 |
| 2002-08-30 | 270 | 275 | 270 | 270 | 31,000 | 1,350 |
| 2002-08-29 | 271 | 271 | 270 | 270 | 6,000 | 1,350 |
| 2002-08-28 | 273 | 273 | 270 | 270 | 3,000 | 1,350 |
| 2002-08-27 | 272 | 272 | 270 | 270 | 24,000 | 1,350 |
| 2002-08-26 | 270 | 271 | 270 | 270 | 8,000 | 1,350 |
| 2002-08-23 | 270 | 271 | 270 | 271 | 7,000 | 1,355 |
| 2002-08-22 | 271 | 271 | 270 | 270 | 7,000 | 1,350 |
| 2002-08-21 | 271 | 271 | 271 | 271 | 15,000 | 1,355 |
| 2002-08-20 | 274 | 274 | 271 | 274 | 53,000 | 1,370 |
| 2002-08-19 | 277 | 277 | 274 | 274 | 70,000 | 1,370 |
| 2002-08-16 | 278 | 278 | 278 | 278 | 24,000 | 1,390 |
| 2002-08-15 | 270 | 270 | 270 | 270 | 24,000 | 1,350 |
| 2002-08-14 | 270 | 275 | 270 | 275 | 11,000 | 1,375 |
| 2002-08-13 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2002-08-12 | 273 | 273 | 273 | 273 | 33,000 | 1,365 |
| 2002-08-09 | 274 | 274 | 274 | 274 | 2,000 | 1,370 |
| 2002-08-08 | 274 | 274 | 273 | 273 | 7,000 | 1,365 |
| 2002-08-07 | 273 | 274 | 272 | 272 | 12,000 | 1,360 |
| 2002-08-06 | 275 | 275 | 273 | 273 | 14,000 | 1,365 |
| 2002-08-05 | 274 | 274 | 274 | 274 | 10,000 | 1,370 |
| 2002-08-02 | 274 | 275 | 274 | 274 | 16,000 | 1,370 |
| 2002-08-01 | 274 | 275 | 274 | 274 | 16,000 | 1,370 |
| 2002-07-31 | 278 | 280 | 274 | 274 | 21,000 | 1,370 |
| 2002-07-30 | 275 | 275 | 274 | 274 | 34,000 | 1,370 |
| 2002-07-29 | 274 | 274 | 274 | 274 | 3,000 | 1,370 |
| 2002-07-26 | 277 | 280 | 274 | 274 | 20,000 | 1,370 |
| 2002-07-25 | 273 | 273 | 273 | 273 | 3,000 | 1,365 |
| 2002-07-24 | 274 | 277 | 274 | 277 | 12,000 | 1,385 |
| 2002-07-23 | 273 | 274 | 273 | 274 | 3,000 | 1,370 |
| 2002-07-22 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2002-07-19 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 2002-07-18 | 277 | 277 | 273 | 273 | 6,000 | 1,365 |
| 2002-07-17 | 273 | 273 | 273 | 273 | 6,000 | 1,365 |
| 2002-07-16 | 275 | 275 | 274 | 274 | 29,000 | 1,370 |
| 2002-07-15 | 274 | 274 | 274 | 274 | 3,000 | 1,370 |
| 2002-07-12 | 275 | 279 | 273 | 273 | 11,000 | 1,365 |
| 2002-07-11 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2002-07-10 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2002-07-09 | 273 | 275 | 273 | 275 | 10,000 | 1,375 |
| 2002-07-08 | 273 | 273 | 272 | 273 | 25,000 | 1,365 |
| 2002-07-05 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 2002-07-04 | 274 | 274 | 271 | 274 | 20,000 | 1,370 |
| 2002-07-03 | 275 | 276 | 274 | 274 | 16,000 | 1,370 |
| 2002-07-02 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2002-07-01 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2002-06-28 | 271 | 280 | 271 | 280 | 19,000 | 1,400 |
| 2002-06-27 | 272 | 272 | 270 | 270 | 29,000 | 1,350 |
| 2002-06-26 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2002-06-25 | 272 | 273 | 272 | 273 | 2,000 | 1,365 |
| 2002-06-24 | 278 | 278 | 272 | 272 | 2,000 | 1,360 |
| 2002-06-20 | 270 | 280 | 270 | 280 | 48,000 | 1,400 |
| 2002-06-19 | 275 | 275 | 274 | 274 | 13,000 | 1,370 |
| 2002-06-18 | 279 | 280 | 279 | 280 | 7,000 | 1,400 |
| 2002-06-17 | 276 | 276 | 274 | 274 | 4,000 | 1,370 |
| 2002-06-14 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 2002-06-13 | 275 | 280 | 275 | 280 | 2,000 | 1,400 |
| 2002-06-12 | 280 | 280 | 275 | 275 | 7,000 | 1,375 |
| 2002-06-11 | 274 | 276 | 274 | 276 | 16,000 | 1,380 |
| 2002-06-06 | 274 | 274 | 274 | 274 | 20,000 | 1,370 |
| 2002-06-05 | 274 | 277 | 274 | 277 | 10,000 | 1,385 |
| 2002-06-04 | 278 | 278 | 278 | 278 | 6,000 | 1,390 |
| 2002-06-03 | 274 | 274 | 273 | 273 | 2,000 | 1,365 |
| 2002-05-31 | 276 | 280 | 276 | 280 | 11,000 | 1,400 |
| 2002-05-30 | 272 | 276 | 272 | 276 | 7,000 | 1,380 |
| 2002-05-29 | 274 | 274 | 272 | 272 | 23,000 | 1,360 |
| 2002-05-28 | 273 | 273 | 272 | 272 | 19,000 | 1,360 |
| 2002-05-27 | 275 | 275 | 273 | 273 | 5,000 | 1,365 |
| 2002-05-24 | 275 | 280 | 275 | 280 | 5,000 | 1,400 |
| 2002-05-23 | 280 | 280 | 280 | 280 | 20,000 | 1,400 |
| 2002-05-22 | 279 | 280 | 274 | 280 | 10,000 | 1,400 |
| 2002-05-21 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2002-05-20 | 280 | 280 | 273 | 273 | 2,000 | 1,365 |
| 2002-05-17 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2002-05-16 | 280 | 280 | 280 | 280 | 20,000 | 1,400 |
| 2002-05-15 | 272 | 272 | 272 | 272 | 6,000 | 1,360 |
| 2002-05-14 | 272 | 280 | 272 | 280 | 2,000 | 1,400 |
| 2002-05-13 | 270 | 272 | 270 | 272 | 14,000 | 1,360 |
| 2002-05-10 | 272 | 272 | 272 | 272 | 9,000 | 1,360 |
| 2002-05-09 | 268 | 272 | 268 | 272 | 14,000 | 1,360 |
| 2002-05-08 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2002-05-07 | 271 | 271 | 270 | 270 | 30,000 | 1,350 |
| 2002-05-02 | 280 | 280 | 271 | 271 | 3,000 | 1,355 |
| 2002-05-01 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2002-04-30 | 275 | 280 | 272 | 272 | 11,000 | 1,360 |
| 2002-04-26 | 271 | 275 | 271 | 275 | 5,000 | 1,375 |
| 2002-04-25 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 2002-04-24 | 272 | 272 | 271 | 271 | 26,000 | 1,355 |
| 2002-04-23 | 272 | 272 | 271 | 271 | 3,000 | 1,355 |
| 2002-04-22 | 271 | 272 | 271 | 272 | 6,000 | 1,360 |
| 2002-04-19 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2002-04-18 | 270 | 270 | 270 | 270 | 11,000 | 1,350 |
| 2002-04-17 | 270 | 270 | 265 | 265 | 3,000 | 1,325 |
| 2002-04-16 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2002-04-15 | 265 | 265 | 262 | 262 | 19,000 | 1,310 |
| 2002-04-12 | 265 | 270 | 265 | 270 | 58,000 | 1,350 |
| 2002-04-11 | 272 | 272 | 269 | 269 | 59,000 | 1,345 |
| 2002-04-10 | 272 | 272 | 272 | 272 | 37,000 | 1,360 |
| 2002-04-09 | 271 | 271 | 271 | 271 | 5,000 | 1,355 |
| 2002-04-05 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2002-04-04 | 270 | 270 | 270 | 270 | 15,000 | 1,350 |
| 2002-04-03 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 2002-04-02 | 275 | 275 | 274 | 274 | 5,000 | 1,370 |
| 2002-04-01 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2002-03-29 | 272 | 279 | 272 | 279 | 12,000 | 1,395 |
| 2002-03-28 | 270 | 270 | 270 | 270 | 18,000 | 1,350 |
| 2002-03-27 | 270 | 270 | 269 | 270 | 8,000 | 1,350 |
| 2002-03-26 | 270 | 270 | 261 | 270 | 39,000 | 1,350 |
| 2002-03-25 | 289 | 289 | 289 | 289 | 32,000 | 1,445 |
| 2002-03-22 | 280 | 289 | 276 | 289 | 77,000 | 1,445 |
| 2002-03-20 | 278 | 285 | 278 | 285 | 29,000 | 1,425 |
| 2002-03-19 | 280 | 280 | 277 | 277 | 5,000 | 1,385 |
| 2002-03-18 | 284 | 284 | 281 | 281 | 15,000 | 1,405 |
| 2002-03-15 | 284 | 285 | 281 | 281 | 34,000 | 1,405 |
| 2002-03-14 | 277 | 283 | 277 | 283 | 32,000 | 1,415 |
| 2002-03-13 | 280 | 280 | 279 | 279 | 8,000 | 1,395 |
| 2002-03-12 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2002-03-11 | 277 | 280 | 276 | 280 | 12,000 | 1,400 |
| 2002-03-08 | 275 | 280 | 275 | 280 | 14,000 | 1,400 |
| 2002-03-07 | 274 | 276 | 274 | 275 | 15,000 | 1,375 |
| 2002-03-06 | 271 | 271 | 271 | 271 | 3,000 | 1,355 |
| 2002-03-05 | 275 | 275 | 275 | 275 | 20,000 | 1,375 |
| 2002-03-04 | 275 | 275 | 265 | 270 | 25,000 | 1,350 |
| 2002-03-01 | 269 | 270 | 269 | 270 | 4,000 | 1,350 |
| 2002-02-28 | 270 | 275 | 270 | 275 | 35,000 | 1,375 |
| 2002-02-27 | 271 | 275 | 271 | 272 | 5,000 | 1,360 |
| 2002-02-26 | 270 | 270 | 270 | 270 | 15,000 | 1,350 |
| 2002-02-25 | 272 | 272 | 270 | 270 | 13,000 | 1,350 |
| 2002-02-22 | 275 | 275 | 272 | 272 | 63,000 | 1,360 |
| 2002-02-21 | 272 | 272 | 272 | 272 | 23,000 | 1,360 |
| 2002-02-20 | 272 | 275 | 272 | 272 | 5,000 | 1,360 |
| 2002-02-19 | 275 | 275 | 272 | 272 | 2,000 | 1,360 |
| 2002-02-18 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2002-02-15 | 272 | 273 | 272 | 273 | 3,000 | 1,365 |
| 2002-02-14 | 272 | 275 | 272 | 275 | 2,000 | 1,375 |
| 2002-02-13 | 272 | 275 | 272 | 275 | 5,000 | 1,375 |
| 2002-02-12 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2002-02-08 | 272 | 272 | 272 | 272 | 3,000 | 1,360 |
| 2002-02-07 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2002-02-06 | 272 | 272 | 272 | 272 | 7,000 | 1,360 |
| 2002-02-05 | 267 | 272 | 267 | 272 | 16,000 | 1,360 |
| 2002-02-04 | 272 | 272 | 267 | 267 | 5,000 | 1,335 |
| 2002-02-01 | 272 | 272 | 265 | 272 | 24,000 | 1,360 |
| 2002-01-31 | 270 | 272 | 267 | 272 | 17,000 | 1,360 |
| 2002-01-30 | 267 | 267 | 267 | 267 | 3,000 | 1,335 |
| 2002-01-29 | 267 | 267 | 267 | 267 | 8,000 | 1,335 |
| 2002-01-28 | 266 | 266 | 266 | 266 | 8,000 | 1,330 |
| 2002-01-25 | 266 | 270 | 265 | 265 | 12,000 | 1,325 |
| 2002-01-24 | 266 | 266 | 266 | 266 | 9,000 | 1,330 |
| 2002-01-23 | 265 | 266 | 265 | 266 | 4,000 | 1,330 |
| 2002-01-22 | 270 | 270 | 265 | 265 | 29,000 | 1,325 |
| 2002-01-21 | 265 | 270 | 265 | 270 | 13,000 | 1,350 |
| 2002-01-16 | 261 | 265 | 261 | 261 | 3,000 | 1,305 |
| 2002-01-15 | 264 | 264 | 261 | 261 | 3,000 | 1,305 |
| 2002-01-11 | 261 | 261 | 261 | 261 | 3,000 | 1,305 |
| 2002-01-10 | 262 | 262 | 260 | 260 | 33,000 | 1,300 |
| 2002-01-09 | 262 | 262 | 262 | 262 | 3,000 | 1,310 |
| 2002-01-08 | 265 | 265 | 265 | 265 | 8,000 | 1,325 |
| 2002-01-07 | 270 | 270 | 265 | 265 | 4,000 | 1,325 |
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
