1. HOME >
  2. 株価時系列 >
  3. 9052 >
  4. 2004年

9052 山陽電気鉄道(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3023323323123114,0001,155
2004-12-2923323323123225,0001,160
2004-12-2823123223123116,0001,155
2004-12-2723323323023164,0001,155
2004-12-2423023123023059,0001,150
2004-12-22230231230230108,0001,150
2004-12-2123223323123152,0001,155
2004-12-20231234230233126,0001,165
2004-12-17229233227231346,0001,155
2004-12-1624124123923914,0001,195
2004-12-1524124124124110,0001,205
2004-12-142412412412413,0001,205
2004-12-1324024324024025,0001,200
2004-12-102412412402407,0001,200
2004-12-092402402402402,0001,200
2004-12-082422422422421,0001,210
2004-12-0624124124124114,0001,205
2004-12-032412412402404,0001,200
2004-12-022422422402403,0001,200
2004-12-0124024324024324,0001,215
2004-11-3024324324024235,0001,210
2004-11-2924024124024012,0001,200
2004-11-262392412392395,0001,195
2004-11-252382392382392,0001,195
2004-11-2424224223624019,0001,200
2004-11-2224024124024027,0001,200
2004-11-192402402402402,0001,200
2004-11-1824024024024010,0001,200
2004-11-172412412412415,0001,205
2004-11-162402422402425,0001,210
2004-11-1524024024024010,0001,200
2004-11-122402402402402,0001,200
2004-11-1124024023924033,0001,200
2004-11-1024024123924043,0001,200
2004-11-092422422422422,0001,210
2004-11-052402402402403,0001,200
2004-11-0424024124024010,0001,200
2004-11-022402402402406,0001,200
2004-11-012422452412455,0001,225
2004-10-2924524524524511,0001,225
2004-10-282362402362403,0001,200
2004-10-2724024023723727,0001,185
2004-10-2623923923923914,0001,195
2004-10-252402402402404,0001,200
2004-10-222432432432431,0001,215
2004-10-212392432382437,0001,215
2004-10-2024024123623646,0001,180
2004-10-1924024023923922,0001,195
2004-10-1824524524024073,0001,200
2004-10-152422422422424,0001,210
2004-10-142422432422428,0001,210
2004-10-132422422422423,0001,210
2004-10-1224024723824730,0001,235
2004-10-082422432412438,0001,215
2004-10-072422422412415,0001,205
2004-10-062422422422421,0001,210
2004-10-0524324324224222,0001,210
2004-10-0424324324324315,0001,215
2004-10-0124324424324314,0001,215
2004-09-3025025024324428,0001,220
2004-09-292432432432436,0001,215
2004-09-2824624624324315,0001,215
2004-09-2725325324824829,0001,240
2004-09-2426026025725725,0001,285
2004-09-2225725725225721,0001,285
2004-09-2125525725225732,0001,285
2004-09-1725525725325738,0001,285
2004-09-1625525725225518,0001,275
2004-09-1525325525225546,0001,275
2004-09-142512512512513,0001,255
2004-09-1324925224925225,0001,260
2004-09-102512512502506,0001,250
2004-09-0925325325025018,0001,250
2004-09-082502502502504,0001,250
2004-09-0725225425025022,0001,250
2004-09-062542542542543,0001,270
2004-09-032522522512517,0001,255
2004-09-0225125325025327,0001,265
2004-09-0125325325025014,0001,250
2004-08-3125525525125121,0001,255
2004-08-3025225325025017,0001,250
2004-08-2725125125125115,0001,255
2004-08-2625225225125129,0001,255
2004-08-2525025325025318,0001,265
2004-08-2425125124925113,0001,255
2004-08-232482502482505,0001,250
2004-08-202462462462462,0001,230
2004-08-192472472472478,0001,235
2004-08-1824924924524913,0001,245
2004-08-1724524724524719,0001,235
2004-08-162452452452452,0001,225
2004-08-132432452432456,0001,225
2004-08-1224424424324325,0001,215
2004-08-1124424824424516,0001,225
2004-08-102452452452452,0001,225
2004-08-092452452442444,0001,220
2004-08-062442442442441,0001,220
2004-08-0524624624624611,0001,230
2004-08-0324625024424618,0001,230
2004-08-0224624624424419,0001,220
2004-07-3025125124524517,0001,225
2004-07-292452452442448,0001,220
2004-07-282442452442453,0001,225
2004-07-2725125124424422,0001,220
2004-07-262452452442444,0001,220
2004-07-2324324524324442,0001,220
2004-07-2224924924324325,0001,215
2004-07-2124325024325018,0001,250
2004-07-2024325024325025,0001,250
2004-07-162452462432463,0001,230
2004-07-152442452442456,0001,225
2004-07-142422432422436,0001,215
2004-07-1324524524224210,0001,210
2004-07-122442442422425,0001,210
2004-07-0924524524324321,0001,215
2004-07-082452452452455,0001,225
2004-07-072452452452451,0001,225
2004-07-0624524524524512,0001,225
2004-07-052442442422444,0001,220
2004-07-022432432432432,0001,215
2004-07-0124224524024121,0001,205
2004-06-3024524524124118,0001,205
2004-06-2924524524224219,0001,210
2004-06-282412432412427,0001,210
2004-06-2524024524024143,0001,205
2004-06-2424524524524516,0001,225
2004-06-2324324524224515,0001,225
2004-06-222452452452453,0001,225
2004-06-212452452452457,0001,225
2004-06-182442452412419,0001,205
2004-06-1724124124024041,0001,200
2004-06-1624124524124118,0001,205
2004-06-1524124124124124,0001,205
2004-06-1424224324124128,0001,205
2004-06-102422422422422,0001,210
2004-06-0924224224124238,0001,210
2004-06-082412412412412,0001,205
2004-06-0724424524124525,0001,225
2004-06-0424324524324519,0001,225
2004-06-0324424524324327,0001,215
2004-06-022432432432431,0001,215
2004-06-012442442432432,0001,215
2004-05-3124824824424410,0001,220
2004-05-2824624624324325,0001,215
2004-05-272452452452451,0001,225
2004-05-2624324424324415,0001,220
2004-05-252432432432435,0001,215
2004-05-242462462462462,0001,230
2004-05-212452452452452,0001,225
2004-05-202422432412436,0001,215
2004-05-192462462462461,0001,230
2004-05-182442442422422,0001,210
2004-05-172412412412414,0001,205
2004-05-142452452432432,0001,215
2004-05-132432452432453,0001,225
2004-05-122412432412425,0001,210
2004-05-1124024224024117,0001,205
2004-05-1024624624424415,0001,220
2004-05-072482482462465,0001,230
2004-05-062492492492494,0001,245
2004-04-3024925024824853,0001,240
2004-04-282472472452457,0001,225
2004-04-272502502492499,0001,245
2004-04-2625525524925124,0001,255
2004-04-2324525024525015,0001,250
2004-04-2225025024024012,0001,200
2004-04-202492492492494,0001,245
2004-04-192452452452452,0001,225
2004-04-1624624624624610,0001,230
2004-04-1524324524224512,0001,225
2004-04-142412432412439,0001,215
2004-04-1324324324024017,0001,200
2004-04-122402402402403,0001,200
2004-04-082402452402405,0001,200
2004-04-062402442392445,0001,220
2004-04-0524424623024635,0001,230
2004-04-0224624624324610,0001,230
2004-04-0124624624624611,0001,230
2004-03-3124724724124613,0001,230
2004-03-302442442402406,0001,200
2004-03-292442442402406,0001,200
2004-03-2624524523524515,0001,225
2004-03-252602602532557,0001,275
2004-03-2426226325526035,0001,300
2004-03-2325526525326592,0001,325
2004-03-2225525525325529,0001,275
2004-03-1925425525225310,0001,265
2004-03-1825025425025337,0001,265
2004-03-1725025225025010,0001,250
2004-03-162502532492495,0001,245
2004-03-152462502462505,0001,250
2004-03-122462462462461,0001,230
2004-03-1125325424524519,0001,225
2004-03-102492542492546,0001,270
2004-03-0925025324924923,0001,245
2004-03-0825025425025010,0001,250
2004-03-0525025525025526,0001,275
2004-03-0424825024724744,0001,235
2004-03-0325225424824824,0001,240
2004-03-0224825024825018,0001,250
2004-03-012452482452486,0001,240
2004-02-2724524524124515,0001,225
2004-02-262412422412423,0001,210
2004-02-252412412412414,0001,205
2004-02-242442442442441,0001,220
2004-02-2324024524024529,0001,225
2004-02-202422422402403,0001,200
2004-02-192442442442442,0001,220
2004-02-182452452372376,0001,185
2004-02-172432432432432,0001,215
2004-02-162432432432433,0001,215
2004-02-1324524523723725,0001,185
2004-02-1224524524524527,0001,225
2004-02-1024324424024413,0001,220
2004-02-092432432432435,0001,215
2004-02-0524924923724213,0001,210
2004-02-042382432382409,0001,200
2004-02-0323623823623827,0001,190
2004-02-0223824023623614,0001,180
2004-01-3024024024024011,0001,200
2004-01-292352352352354,0001,175
2004-01-2823623623423423,0001,170
2004-01-272362362352352,0001,175
2004-01-2624524523623636,0001,180
2004-01-232402432402433,0001,215
2004-01-2224024423524417,0001,220
2004-01-2124124123524040,0001,200
2004-01-2023824423824450,0001,220
2004-01-1923524023323353,0001,165
2004-01-1623323323123219,0001,160
2004-01-152312322312328,0001,160
2004-01-1423523523123113,0001,155
2004-01-132302312302314,0001,155
2004-01-0922625522623547,0001,175
2004-01-082252282252278,0001,135
2004-01-0722422722422716,0001,135
2004-01-0623223222322356,0001,115
2004-01-052222252222259,0001,125

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