9052 山陽電気鉄道(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 228 | 228 | 225 | 225 | 14,000 | 1,125 |
| 2003-12-29 | 222 | 222 | 222 | 222 | 3,000 | 1,110 |
| 2003-12-26 | 221 | 222 | 221 | 222 | 8,000 | 1,110 |
| 2003-12-25 | 225 | 225 | 221 | 221 | 51,000 | 1,105 |
| 2003-12-24 | 222 | 222 | 221 | 221 | 52,000 | 1,105 |
| 2003-12-22 | 222 | 222 | 221 | 222 | 37,000 | 1,110 |
| 2003-12-19 | 224 | 224 | 222 | 222 | 28,000 | 1,110 |
| 2003-12-18 | 221 | 221 | 221 | 221 | 5,000 | 1,105 |
| 2003-12-17 | 222 | 222 | 221 | 221 | 22,000 | 1,105 |
| 2003-12-16 | 222 | 223 | 222 | 222 | 12,000 | 1,110 |
| 2003-12-15 | 222 | 225 | 222 | 222 | 30,000 | 1,110 |
| 2003-12-12 | 222 | 222 | 222 | 222 | 10,000 | 1,110 |
| 2003-12-11 | 224 | 224 | 222 | 222 | 9,000 | 1,110 |
| 2003-12-10 | 221 | 225 | 221 | 225 | 23,000 | 1,125 |
| 2003-12-09 | 223 | 223 | 220 | 222 | 7,000 | 1,110 |
| 2003-12-08 | 222 | 222 | 221 | 221 | 33,000 | 1,105 |
| 2003-12-05 | 220 | 222 | 220 | 222 | 20,000 | 1,110 |
| 2003-12-04 | 220 | 221 | 220 | 220 | 9,000 | 1,100 |
| 2003-12-03 | 220 | 223 | 220 | 222 | 65,000 | 1,110 |
| 2003-12-02 | 221 | 223 | 221 | 222 | 42,000 | 1,110 |
| 2003-12-01 | 223 | 223 | 223 | 223 | 4,000 | 1,115 |
| 2003-11-28 | 225 | 234 | 223 | 223 | 29,000 | 1,115 |
| 2003-11-27 | 221 | 222 | 221 | 222 | 26,000 | 1,110 |
| 2003-11-26 | 221 | 223 | 220 | 223 | 68,000 | 1,115 |
| 2003-11-25 | 221 | 223 | 220 | 223 | 48,000 | 1,115 |
| 2003-11-21 | 223 | 223 | 220 | 222 | 20,000 | 1,110 |
| 2003-11-20 | 223 | 224 | 223 | 223 | 21,000 | 1,115 |
| 2003-11-19 | 223 | 223 | 223 | 223 | 17,000 | 1,115 |
| 2003-11-18 | 224 | 224 | 223 | 223 | 6,000 | 1,115 |
| 2003-11-17 | 220 | 223 | 220 | 223 | 14,000 | 1,115 |
| 2003-11-14 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2003-11-13 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2003-11-12 | 220 | 224 | 220 | 224 | 41,000 | 1,120 |
| 2003-11-11 | 220 | 221 | 220 | 221 | 14,000 | 1,105 |
| 2003-11-10 | 220 | 221 | 220 | 220 | 19,000 | 1,100 |
| 2003-11-07 | 222 | 222 | 220 | 220 | 9,000 | 1,100 |
| 2003-11-06 | 222 | 223 | 220 | 220 | 33,000 | 1,100 |
| 2003-11-05 | 221 | 222 | 221 | 221 | 17,000 | 1,105 |
| 2003-11-04 | 223 | 223 | 221 | 221 | 58,000 | 1,105 |
| 2003-10-31 | 223 | 225 | 223 | 224 | 46,000 | 1,120 |
| 2003-10-30 | 224 | 226 | 224 | 225 | 13,000 | 1,125 |
| 2003-10-29 | 223 | 223 | 223 | 223 | 11,000 | 1,115 |
| 2003-10-28 | 228 | 228 | 222 | 223 | 23,000 | 1,115 |
| 2003-10-27 | 228 | 228 | 228 | 228 | 5,000 | 1,140 |
| 2003-10-24 | 225 | 228 | 222 | 228 | 36,000 | 1,140 |
| 2003-10-23 | 225 | 227 | 225 | 225 | 34,000 | 1,125 |
| 2003-10-22 | 226 | 230 | 226 | 230 | 19,000 | 1,150 |
| 2003-10-21 | 228 | 229 | 225 | 225 | 33,000 | 1,125 |
| 2003-10-20 | 230 | 236 | 228 | 228 | 32,000 | 1,140 |
| 2003-10-17 | 228 | 230 | 228 | 229 | 12,000 | 1,145 |
| 2003-10-16 | 230 | 231 | 227 | 227 | 44,000 | 1,135 |
| 2003-10-15 | 230 | 232 | 230 | 230 | 20,000 | 1,150 |
| 2003-10-14 | 230 | 231 | 230 | 231 | 30,000 | 1,155 |
| 2003-10-10 | 230 | 235 | 230 | 231 | 27,000 | 1,155 |
| 2003-10-09 | 240 | 242 | 230 | 230 | 30,000 | 1,150 |
| 2003-10-08 | 235 | 245 | 235 | 245 | 16,000 | 1,225 |
| 2003-10-07 | 230 | 234 | 230 | 234 | 44,000 | 1,170 |
| 2003-10-06 | 233 | 233 | 232 | 232 | 21,000 | 1,160 |
| 2003-10-03 | 233 | 236 | 233 | 236 | 9,000 | 1,180 |
| 2003-10-02 | 230 | 233 | 230 | 233 | 19,000 | 1,165 |
| 2003-10-01 | 239 | 239 | 238 | 238 | 2,000 | 1,190 |
| 2003-09-30 | 247 | 247 | 240 | 240 | 16,000 | 1,200 |
| 2003-09-29 | 245 | 245 | 243 | 243 | 3,000 | 1,215 |
| 2003-09-26 | 247 | 247 | 245 | 245 | 9,000 | 1,225 |
| 2003-09-25 | 249 | 249 | 247 | 247 | 16,000 | 1,235 |
| 2003-09-24 | 249 | 251 | 248 | 249 | 28,000 | 1,245 |
| 2003-09-22 | 250 | 250 | 249 | 249 | 15,000 | 1,245 |
| 2003-09-19 | 250 | 250 | 247 | 250 | 12,000 | 1,250 |
| 2003-09-18 | 250 | 250 | 250 | 250 | 19,000 | 1,250 |
| 2003-09-17 | 249 | 253 | 249 | 250 | 11,000 | 1,250 |
| 2003-09-16 | 253 | 253 | 248 | 249 | 37,000 | 1,245 |
| 2003-09-12 | 260 | 266 | 260 | 263 | 37,000 | 1,315 |
| 2003-09-11 | 261 | 273 | 261 | 263 | 104,000 | 1,315 |
| 2003-09-10 | 249 | 265 | 249 | 251 | 42,000 | 1,255 |
| 2003-09-09 | 248 | 251 | 247 | 251 | 10,000 | 1,255 |
| 2003-09-08 | 249 | 250 | 249 | 250 | 36,000 | 1,250 |
| 2003-09-05 | 251 | 251 | 248 | 250 | 14,000 | 1,250 |
| 2003-09-04 | 253 | 253 | 250 | 251 | 18,000 | 1,255 |
| 2003-09-03 | 250 | 252 | 250 | 252 | 4,000 | 1,260 |
| 2003-09-02 | 249 | 252 | 248 | 250 | 36,000 | 1,250 |
| 2003-09-01 | 249 | 250 | 248 | 250 | 22,000 | 1,250 |
| 2003-08-29 | 248 | 252 | 248 | 249 | 14,000 | 1,245 |
| 2003-08-28 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2003-08-27 | 247 | 253 | 247 | 253 | 33,000 | 1,265 |
| 2003-08-26 | 249 | 252 | 247 | 247 | 17,000 | 1,235 |
| 2003-08-25 | 247 | 247 | 246 | 246 | 3,000 | 1,230 |
| 2003-08-22 | 250 | 250 | 246 | 246 | 6,000 | 1,230 |
| 2003-08-21 | 245 | 249 | 244 | 249 | 31,000 | 1,245 |
| 2003-08-20 | 246 | 250 | 246 | 250 | 13,000 | 1,250 |
| 2003-08-19 | 249 | 250 | 245 | 250 | 31,000 | 1,250 |
| 2003-08-18 | 246 | 246 | 245 | 245 | 4,000 | 1,225 |
| 2003-08-15 | 246 | 250 | 246 | 246 | 39,000 | 1,230 |
| 2003-08-13 | 250 | 250 | 250 | 250 | 23,000 | 1,250 |
| 2003-08-12 | 242 | 242 | 242 | 242 | 3,000 | 1,210 |
| 2003-08-11 | 245 | 246 | 245 | 246 | 3,000 | 1,230 |
| 2003-08-08 | 245 | 245 | 242 | 242 | 5,000 | 1,210 |
| 2003-08-07 | 246 | 246 | 245 | 245 | 6,000 | 1,225 |
| 2003-08-06 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2003-08-05 | 244 | 244 | 244 | 244 | 7,000 | 1,220 |
| 2003-08-04 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2003-08-01 | 245 | 246 | 240 | 240 | 11,000 | 1,200 |
| 2003-07-31 | 241 | 245 | 240 | 245 | 37,000 | 1,225 |
| 2003-07-30 | 242 | 242 | 240 | 240 | 19,000 | 1,200 |
| 2003-07-29 | 246 | 246 | 242 | 242 | 3,000 | 1,210 |
| 2003-07-28 | 246 | 246 | 242 | 245 | 21,000 | 1,225 |
| 2003-07-25 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2003-07-24 | 245 | 245 | 240 | 240 | 8,000 | 1,200 |
| 2003-07-23 | 249 | 249 | 240 | 245 | 13,000 | 1,225 |
| 2003-07-22 | 246 | 249 | 246 | 249 | 8,000 | 1,245 |
| 2003-07-18 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2003-07-17 | 244 | 244 | 238 | 238 | 17,000 | 1,190 |
| 2003-07-16 | 244 | 244 | 243 | 244 | 32,000 | 1,220 |
| 2003-07-15 | 244 | 244 | 240 | 244 | 9,000 | 1,220 |
| 2003-07-14 | 240 | 244 | 240 | 244 | 6,000 | 1,220 |
| 2003-07-11 | 240 | 244 | 240 | 244 | 16,000 | 1,220 |
| 2003-07-10 | 237 | 240 | 236 | 240 | 11,000 | 1,200 |
| 2003-07-09 | 240 | 244 | 235 | 239 | 36,000 | 1,195 |
| 2003-07-08 | 245 | 245 | 236 | 240 | 18,000 | 1,200 |
| 2003-07-07 | 240 | 245 | 240 | 245 | 7,000 | 1,225 |
| 2003-07-04 | 235 | 240 | 235 | 240 | 19,000 | 1,200 |
| 2003-07-03 | 240 | 240 | 230 | 235 | 21,000 | 1,175 |
| 2003-07-02 | 239 | 250 | 235 | 235 | 43,000 | 1,175 |
| 2003-07-01 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 2003-06-30 | 237 | 237 | 235 | 235 | 14,000 | 1,175 |
| 2003-06-27 | 232 | 232 | 231 | 231 | 3,000 | 1,155 |
| 2003-06-26 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2003-06-24 | 240 | 240 | 230 | 230 | 4,000 | 1,150 |
| 2003-06-23 | 229 | 240 | 229 | 240 | 12,000 | 1,200 |
| 2003-06-20 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 2003-06-19 | 226 | 226 | 226 | 226 | 17,000 | 1,130 |
| 2003-06-18 | 226 | 226 | 226 | 226 | 5,000 | 1,130 |
| 2003-06-17 | 226 | 226 | 226 | 226 | 11,000 | 1,130 |
| 2003-06-16 | 226 | 226 | 226 | 226 | 4,000 | 1,130 |
| 2003-06-13 | 228 | 228 | 226 | 226 | 2,000 | 1,130 |
| 2003-06-12 | 229 | 229 | 229 | 229 | 3,000 | 1,145 |
| 2003-06-11 | 228 | 228 | 228 | 228 | 3,000 | 1,140 |
| 2003-06-10 | 226 | 228 | 226 | 228 | 8,000 | 1,140 |
| 2003-06-09 | 226 | 228 | 226 | 228 | 3,000 | 1,140 |
| 2003-06-06 | 228 | 228 | 228 | 228 | 10,000 | 1,140 |
| 2003-06-05 | 226 | 227 | 220 | 226 | 48,000 | 1,130 |
| 2003-06-04 | 223 | 223 | 222 | 222 | 4,000 | 1,110 |
| 2003-06-03 | 227 | 227 | 223 | 227 | 14,000 | 1,135 |
| 2003-06-02 | 222 | 222 | 222 | 222 | 10,000 | 1,110 |
| 2003-05-30 | 228 | 228 | 228 | 228 | 14,000 | 1,140 |
| 2003-05-29 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2003-05-27 | 227 | 227 | 226 | 226 | 4,000 | 1,130 |
| 2003-05-23 | 221 | 226 | 221 | 226 | 8,000 | 1,130 |
| 2003-05-22 | 224 | 224 | 220 | 221 | 19,000 | 1,105 |
| 2003-05-21 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2003-05-20 | 222 | 229 | 222 | 229 | 6,000 | 1,145 |
| 2003-05-19 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2003-05-16 | 227 | 227 | 224 | 224 | 2,000 | 1,120 |
| 2003-05-15 | 223 | 227 | 223 | 227 | 9,000 | 1,135 |
| 2003-05-14 | 226 | 229 | 221 | 221 | 28,000 | 1,105 |
| 2003-05-13 | 226 | 226 | 226 | 226 | 5,000 | 1,130 |
| 2003-05-12 | 223 | 226 | 223 | 226 | 10,000 | 1,130 |
| 2003-05-09 | 223 | 227 | 223 | 227 | 5,000 | 1,135 |
| 2003-05-08 | 223 | 223 | 223 | 223 | 4,000 | 1,115 |
| 2003-05-07 | 227 | 227 | 227 | 227 | 5,000 | 1,135 |
| 2003-05-06 | 222 | 222 | 222 | 222 | 4,000 | 1,110 |
| 2003-05-02 | 228 | 228 | 221 | 222 | 15,000 | 1,110 |
| 2003-05-01 | 230 | 230 | 225 | 225 | 8,000 | 1,125 |
| 2003-04-30 | 228 | 230 | 228 | 230 | 14,000 | 1,150 |
| 2003-04-28 | 229 | 229 | 222 | 222 | 4,000 | 1,110 |
| 2003-04-25 | 229 | 229 | 229 | 229 | 5,000 | 1,145 |
| 2003-04-24 | 226 | 226 | 226 | 226 | 11,000 | 1,130 |
| 2003-04-23 | 220 | 223 | 220 | 220 | 7,000 | 1,100 |
| 2003-04-22 | 219 | 220 | 219 | 220 | 10,000 | 1,100 |
| 2003-04-21 | 220 | 220 | 220 | 220 | 15,000 | 1,100 |
| 2003-04-18 | 225 | 225 | 220 | 220 | 3,000 | 1,100 |
| 2003-04-17 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 2003-04-16 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 2003-04-15 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2003-04-14 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2003-04-11 | 220 | 221 | 220 | 221 | 6,000 | 1,105 |
| 2003-04-10 | 221 | 221 | 220 | 220 | 3,000 | 1,100 |
| 2003-04-09 | 229 | 229 | 220 | 220 | 3,000 | 1,100 |
| 2003-04-08 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 2003-04-07 | 219 | 230 | 219 | 230 | 11,000 | 1,150 |
| 2003-04-04 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2003-04-03 | 220 | 220 | 217 | 217 | 3,000 | 1,085 |
| 2003-04-02 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2003-04-01 | 230 | 230 | 220 | 225 | 8,000 | 1,125 |
| 2003-03-31 | 228 | 228 | 228 | 228 | 9,000 | 1,140 |
| 2003-03-28 | 222 | 222 | 215 | 222 | 4,000 | 1,110 |
| 2003-03-27 | 223 | 223 | 222 | 222 | 4,000 | 1,110 |
| 2003-03-26 | 224 | 224 | 222 | 224 | 6,000 | 1,120 |
| 2003-03-25 | 243 | 245 | 240 | 244 | 40,000 | 1,220 |
| 2003-03-24 | 244 | 244 | 243 | 243 | 12,000 | 1,215 |
| 2003-03-20 | 236 | 243 | 236 | 243 | 18,000 | 1,215 |
| 2003-03-19 | 235 | 244 | 227 | 236 | 18,000 | 1,180 |
| 2003-03-18 | 229 | 235 | 227 | 235 | 10,000 | 1,175 |
| 2003-03-17 | 226 | 227 | 226 | 227 | 16,000 | 1,135 |
| 2003-03-14 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2003-03-13 | 226 | 245 | 226 | 245 | 48,000 | 1,225 |
| 2003-03-12 | 224 | 225 | 224 | 225 | 6,000 | 1,125 |
| 2003-03-11 | 230 | 233 | 223 | 223 | 8,000 | 1,115 |
| 2003-03-10 | 232 | 233 | 220 | 233 | 20,000 | 1,165 |
| 2003-03-07 | 222 | 227 | 222 | 222 | 14,000 | 1,110 |
| 2003-03-06 | 223 | 223 | 222 | 223 | 9,000 | 1,115 |
| 2003-03-05 | 223 | 247 | 222 | 247 | 14,000 | 1,235 |
| 2003-03-04 | 220 | 222 | 220 | 222 | 27,000 | 1,110 |
| 2003-03-03 | 216 | 219 | 216 | 219 | 15,000 | 1,095 |
| 2003-02-28 | 215 | 222 | 215 | 220 | 17,000 | 1,100 |
| 2003-02-27 | 215 | 215 | 215 | 215 | 15,000 | 1,075 |
| 2003-02-26 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2003-02-25 | 215 | 217 | 215 | 217 | 17,000 | 1,085 |
| 2003-02-24 | 215 | 218 | 215 | 218 | 9,000 | 1,090 |
| 2003-02-21 | 214 | 215 | 214 | 215 | 19,000 | 1,075 |
| 2003-02-20 | 211 | 217 | 211 | 217 | 42,000 | 1,085 |
| 2003-02-19 | 213 | 215 | 211 | 211 | 37,000 | 1,055 |
| 2003-02-18 | 215 | 215 | 215 | 215 | 17,000 | 1,075 |
| 2003-02-17 | 218 | 218 | 213 | 213 | 11,000 | 1,065 |
| 2003-02-14 | 212 | 212 | 211 | 211 | 7,000 | 1,055 |
| 2003-02-13 | 212 | 212 | 211 | 211 | 68,000 | 1,055 |
| 2003-02-12 | 210 | 212 | 210 | 212 | 31,000 | 1,060 |
| 2003-02-10 | 211 | 211 | 211 | 211 | 36,000 | 1,055 |
| 2003-02-07 | 215 | 215 | 215 | 215 | 4,000 | 1,075 |
| 2003-02-06 | 215 | 216 | 215 | 216 | 4,000 | 1,080 |
| 2003-02-05 | 213 | 216 | 213 | 216 | 6,000 | 1,080 |
| 2003-02-04 | 216 | 216 | 216 | 216 | 12,000 | 1,080 |
| 2003-02-03 | 220 | 220 | 215 | 215 | 4,000 | 1,075 |
| 2003-01-31 | 220 | 220 | 212 | 220 | 22,000 | 1,100 |
| 2003-01-30 | 220 | 220 | 212 | 212 | 9,000 | 1,060 |
| 2003-01-29 | 219 | 220 | 219 | 220 | 12,000 | 1,100 |
| 2003-01-27 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 2003-01-24 | 213 | 213 | 212 | 213 | 5,000 | 1,065 |
| 2003-01-23 | 213 | 213 | 210 | 213 | 18,000 | 1,065 |
| 2003-01-22 | 214 | 214 | 213 | 213 | 7,000 | 1,065 |
| 2003-01-21 | 212 | 213 | 212 | 213 | 3,000 | 1,065 |
| 2003-01-20 | 213 | 213 | 210 | 210 | 5,000 | 1,050 |
| 2003-01-17 | 210 | 210 | 208 | 208 | 2,000 | 1,040 |
| 2003-01-16 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2003-01-15 | 206 | 206 | 206 | 206 | 11,000 | 1,030 |
| 2003-01-14 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2003-01-10 | 210 | 210 | 203 | 205 | 10,000 | 1,025 |
| 2003-01-09 | 210 | 213 | 210 | 213 | 9,000 | 1,065 |
| 2003-01-08 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2003-01-07 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2003-01-06 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
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
