9052 山陽電気鉄道(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 328 | 335 | 320 | 335 | 74,000 | 1,675 |
| 2005-12-29 | 327 | 330 | 325 | 325 | 33,000 | 1,625 |
| 2005-12-28 | 328 | 328 | 323 | 326 | 36,000 | 1,630 |
| 2005-12-27 | 328 | 330 | 324 | 328 | 126,000 | 1,640 |
| 2005-12-26 | 329 | 330 | 318 | 326 | 125,000 | 1,630 |
| 2005-12-22 | 330 | 332 | 324 | 329 | 437,000 | 1,645 |
| 2005-12-21 | 298 | 330 | 297 | 325 | 805,000 | 1,625 |
| 2005-12-20 | 299 | 299 | 298 | 298 | 34,000 | 1,490 |
| 2005-12-19 | 297 | 297 | 297 | 297 | 44,000 | 1,485 |
| 2005-12-16 | 299 | 299 | 297 | 297 | 26,000 | 1,485 |
| 2005-12-15 | 299 | 299 | 297 | 298 | 42,000 | 1,490 |
| 2005-12-14 | 299 | 299 | 298 | 298 | 79,000 | 1,490 |
| 2005-12-13 | 297 | 299 | 297 | 299 | 64,000 | 1,495 |
| 2005-12-12 | 299 | 299 | 297 | 298 | 69,000 | 1,490 |
| 2005-12-09 | 298 | 299 | 298 | 298 | 11,000 | 1,490 |
| 2005-12-08 | 298 | 299 | 297 | 297 | 31,000 | 1,485 |
| 2005-12-07 | 298 | 299 | 298 | 299 | 39,000 | 1,495 |
| 2005-12-06 | 298 | 299 | 298 | 299 | 45,000 | 1,495 |
| 2005-12-05 | 298 | 300 | 298 | 300 | 46,000 | 1,500 |
| 2005-12-02 | 299 | 299 | 298 | 298 | 29,000 | 1,490 |
| 2005-12-01 | 300 | 300 | 299 | 299 | 19,000 | 1,495 |
| 2005-11-30 | 297 | 299 | 297 | 299 | 42,000 | 1,495 |
| 2005-11-29 | 296 | 300 | 296 | 298 | 39,000 | 1,490 |
| 2005-11-28 | 300 | 300 | 298 | 298 | 61,000 | 1,490 |
| 2005-11-25 | 297 | 298 | 297 | 298 | 7,000 | 1,490 |
| 2005-11-24 | 298 | 298 | 296 | 298 | 27,000 | 1,490 |
| 2005-11-22 | 298 | 299 | 298 | 299 | 8,000 | 1,495 |
| 2005-11-21 | 298 | 300 | 298 | 298 | 58,000 | 1,490 |
| 2005-11-18 | 300 | 300 | 296 | 298 | 43,000 | 1,490 |
| 2005-11-17 | 300 | 300 | 299 | 299 | 3,000 | 1,495 |
| 2005-11-16 | 297 | 301 | 297 | 301 | 36,000 | 1,505 |
| 2005-11-15 | 299 | 300 | 297 | 300 | 97,000 | 1,500 |
| 2005-11-14 | 299 | 306 | 298 | 305 | 133,000 | 1,525 |
| 2005-11-11 | 300 | 302 | 298 | 300 | 43,000 | 1,500 |
| 2005-11-10 | 300 | 302 | 298 | 300 | 31,000 | 1,500 |
| 2005-11-09 | 300 | 300 | 297 | 298 | 56,000 | 1,490 |
| 2005-11-08 | 299 | 305 | 297 | 302 | 181,000 | 1,510 |
| 2005-11-07 | 294 | 294 | 292 | 292 | 11,000 | 1,460 |
| 2005-11-04 | 291 | 293 | 290 | 291 | 81,000 | 1,455 |
| 2005-11-02 | 291 | 292 | 290 | 290 | 24,000 | 1,450 |
| 2005-11-01 | 285 | 292 | 285 | 289 | 87,000 | 1,445 |
| 2005-10-31 | 292 | 292 | 289 | 290 | 27,000 | 1,450 |
| 2005-10-28 | 285 | 295 | 285 | 293 | 55,000 | 1,465 |
| 2005-10-27 | 293 | 294 | 280 | 290 | 40,000 | 1,450 |
| 2005-10-26 | 292 | 294 | 290 | 293 | 28,000 | 1,465 |
| 2005-10-25 | 288 | 293 | 288 | 293 | 9,000 | 1,465 |
| 2005-10-24 | 290 | 299 | 289 | 293 | 87,000 | 1,465 |
| 2005-10-21 | 284 | 288 | 284 | 288 | 24,000 | 1,440 |
| 2005-10-20 | 286 | 289 | 284 | 284 | 36,000 | 1,420 |
| 2005-10-19 | 290 | 290 | 286 | 286 | 16,000 | 1,430 |
| 2005-10-18 | 292 | 292 | 289 | 290 | 19,000 | 1,450 |
| 2005-10-17 | 290 | 293 | 286 | 292 | 91,000 | 1,460 |
| 2005-10-14 | 288 | 293 | 288 | 293 | 118,000 | 1,465 |
| 2005-10-13 | 288 | 288 | 285 | 285 | 21,000 | 1,425 |
| 2005-10-12 | 287 | 289 | 283 | 283 | 44,000 | 1,415 |
| 2005-10-11 | 285 | 287 | 282 | 287 | 35,000 | 1,435 |
| 2005-10-07 | 282 | 285 | 282 | 285 | 10,000 | 1,425 |
| 2005-10-06 | 289 | 289 | 283 | 285 | 90,000 | 1,425 |
| 2005-10-05 | 284 | 291 | 280 | 289 | 122,000 | 1,445 |
| 2005-10-04 | 277 | 284 | 277 | 283 | 107,000 | 1,415 |
| 2005-10-03 | 281 | 281 | 268 | 275 | 59,000 | 1,375 |
| 2005-09-30 | 286 | 289 | 284 | 284 | 84,000 | 1,420 |
| 2005-09-29 | 298 | 298 | 285 | 286 | 147,000 | 1,430 |
| 2005-09-28 | 280 | 291 | 273 | 288 | 144,000 | 1,440 |
| 2005-09-27 | 272 | 287 | 272 | 276 | 111,000 | 1,380 |
| 2005-09-26 | 305 | 305 | 271 | 304 | 177,000 | 1,520 |
| 2005-09-22 | 303 | 305 | 299 | 305 | 120,000 | 1,525 |
| 2005-09-21 | 288 | 304 | 288 | 300 | 134,000 | 1,500 |
| 2005-09-20 | 278 | 289 | 278 | 287 | 70,000 | 1,435 |
| 2005-09-16 | 277 | 277 | 272 | 277 | 23,000 | 1,385 |
| 2005-09-15 | 275 | 276 | 272 | 274 | 35,000 | 1,370 |
| 2005-09-14 | 272 | 274 | 272 | 272 | 9,000 | 1,360 |
| 2005-09-13 | 274 | 274 | 271 | 272 | 25,000 | 1,360 |
| 2005-09-12 | 275 | 276 | 274 | 274 | 62,000 | 1,370 |
| 2005-09-09 | 270 | 273 | 270 | 273 | 31,000 | 1,365 |
| 2005-09-08 | 273 | 273 | 268 | 272 | 34,000 | 1,360 |
| 2005-09-07 | 267 | 273 | 267 | 268 | 56,000 | 1,340 |
| 2005-09-06 | 266 | 267 | 266 | 266 | 17,000 | 1,330 |
| 2005-09-05 | 267 | 269 | 266 | 269 | 25,000 | 1,345 |
| 2005-09-02 | 266 | 267 | 265 | 267 | 34,000 | 1,335 |
| 2005-09-01 | 267 | 267 | 265 | 267 | 11,000 | 1,335 |
| 2005-08-31 | 268 | 268 | 266 | 268 | 39,000 | 1,340 |
| 2005-08-30 | 264 | 267 | 264 | 267 | 12,000 | 1,335 |
| 2005-08-29 | 265 | 267 | 265 | 265 | 22,000 | 1,325 |
| 2005-08-26 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
| 2005-08-25 | 264 | 266 | 264 | 264 | 5,000 | 1,320 |
| 2005-08-24 | 267 | 267 | 263 | 267 | 21,000 | 1,335 |
| 2005-08-23 | 267 | 268 | 263 | 268 | 49,000 | 1,340 |
| 2005-08-22 | 259 | 264 | 259 | 263 | 6,000 | 1,315 |
| 2005-08-19 | 264 | 265 | 264 | 265 | 9,000 | 1,325 |
| 2005-08-18 | 265 | 267 | 264 | 266 | 7,000 | 1,330 |
| 2005-08-17 | 264 | 267 | 264 | 264 | 6,000 | 1,320 |
| 2005-08-16 | 264 | 264 | 264 | 264 | 5,000 | 1,320 |
| 2005-08-15 | 263 | 267 | 263 | 264 | 15,000 | 1,320 |
| 2005-08-12 | 258 | 265 | 258 | 263 | 42,000 | 1,315 |
| 2005-08-11 | 255 | 262 | 255 | 258 | 34,000 | 1,290 |
| 2005-08-10 | 259 | 260 | 259 | 260 | 4,000 | 1,300 |
| 2005-08-09 | 256 | 256 | 256 | 256 | 6,000 | 1,280 |
| 2005-08-08 | 256 | 256 | 255 | 256 | 8,000 | 1,280 |
| 2005-08-05 | 259 | 259 | 255 | 255 | 11,000 | 1,275 |
| 2005-08-04 | 262 | 262 | 259 | 259 | 15,000 | 1,295 |
| 2005-08-03 | 263 | 265 | 260 | 264 | 45,000 | 1,320 |
| 2005-08-02 | 270 | 270 | 262 | 270 | 14,000 | 1,350 |
| 2005-08-01 | 261 | 270 | 261 | 265 | 39,000 | 1,325 |
| 2005-07-29 | 262 | 262 | 260 | 260 | 26,000 | 1,300 |
| 2005-07-28 | 260 | 260 | 259 | 259 | 16,000 | 1,295 |
| 2005-07-27 | 257 | 261 | 257 | 259 | 24,000 | 1,295 |
| 2005-07-26 | 260 | 262 | 260 | 260 | 38,000 | 1,300 |
| 2005-07-25 | 256 | 258 | 256 | 258 | 11,000 | 1,290 |
| 2005-07-22 | 257 | 257 | 255 | 256 | 18,000 | 1,280 |
| 2005-07-21 | 254 | 257 | 254 | 255 | 17,000 | 1,275 |
| 2005-07-20 | 257 | 257 | 254 | 254 | 27,000 | 1,270 |
| 2005-07-19 | 252 | 257 | 252 | 257 | 22,000 | 1,285 |
| 2005-07-15 | 252 | 253 | 250 | 251 | 33,000 | 1,255 |
| 2005-07-14 | 249 | 250 | 249 | 250 | 15,000 | 1,250 |
| 2005-07-13 | 249 | 252 | 249 | 250 | 34,000 | 1,250 |
| 2005-07-12 | 250 | 250 | 249 | 249 | 25,000 | 1,245 |
| 2005-07-11 | 249 | 250 | 249 | 250 | 19,000 | 1,250 |
| 2005-07-08 | 247 | 250 | 247 | 249 | 6,000 | 1,245 |
| 2005-07-07 | 249 | 250 | 247 | 247 | 33,000 | 1,235 |
| 2005-07-06 | 249 | 250 | 249 | 249 | 22,000 | 1,245 |
| 2005-07-05 | 247 | 250 | 246 | 247 | 36,000 | 1,235 |
| 2005-07-04 | 246 | 247 | 246 | 246 | 32,000 | 1,230 |
| 2005-07-01 | 246 | 247 | 246 | 246 | 7,000 | 1,230 |
| 2005-06-30 | 246 | 246 | 244 | 244 | 26,000 | 1,220 |
| 2005-06-29 | 244 | 244 | 243 | 244 | 20,000 | 1,220 |
| 2005-06-28 | 243 | 244 | 243 | 243 | 21,000 | 1,215 |
| 2005-06-27 | 243 | 243 | 243 | 243 | 5,000 | 1,215 |
| 2005-06-24 | 243 | 244 | 243 | 243 | 10,000 | 1,215 |
| 2005-06-23 | 244 | 244 | 243 | 243 | 10,000 | 1,215 |
| 2005-06-22 | 243 | 245 | 243 | 243 | 8,000 | 1,215 |
| 2005-06-21 | 243 | 243 | 243 | 243 | 5,000 | 1,215 |
| 2005-06-20 | 242 | 247 | 241 | 242 | 35,000 | 1,210 |
| 2005-06-17 | 242 | 243 | 241 | 241 | 10,000 | 1,205 |
| 2005-06-16 | 242 | 243 | 241 | 241 | 8,000 | 1,205 |
| 2005-06-15 | 241 | 242 | 241 | 241 | 9,000 | 1,205 |
| 2005-06-14 | 245 | 245 | 241 | 241 | 30,000 | 1,205 |
| 2005-06-13 | 241 | 243 | 240 | 241 | 83,000 | 1,205 |
| 2005-06-10 | 241 | 242 | 241 | 241 | 5,000 | 1,205 |
| 2005-06-09 | 241 | 242 | 241 | 241 | 10,000 | 1,205 |
| 2005-06-08 | 241 | 242 | 241 | 241 | 16,000 | 1,205 |
| 2005-06-07 | 241 | 242 | 240 | 241 | 29,000 | 1,205 |
| 2005-06-06 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2005-06-03 | 240 | 241 | 240 | 241 | 7,000 | 1,205 |
| 2005-06-02 | 240 | 241 | 240 | 240 | 29,000 | 1,200 |
| 2005-06-01 | 241 | 241 | 240 | 240 | 36,000 | 1,200 |
| 2005-05-31 | 244 | 244 | 241 | 241 | 19,000 | 1,205 |
| 2005-05-30 | 243 | 244 | 241 | 241 | 19,000 | 1,205 |
| 2005-05-27 | 243 | 243 | 242 | 242 | 18,000 | 1,210 |
| 2005-05-26 | 241 | 242 | 241 | 241 | 18,000 | 1,205 |
| 2005-05-25 | 241 | 241 | 240 | 240 | 6,000 | 1,200 |
| 2005-05-24 | 241 | 242 | 241 | 241 | 29,000 | 1,205 |
| 2005-05-23 | 240 | 241 | 240 | 241 | 18,000 | 1,205 |
| 2005-05-20 | 239 | 240 | 239 | 240 | 14,000 | 1,200 |
| 2005-05-19 | 239 | 242 | 239 | 240 | 18,000 | 1,200 |
| 2005-05-18 | 240 | 240 | 239 | 239 | 6,000 | 1,195 |
| 2005-05-17 | 239 | 239 | 239 | 239 | 9,000 | 1,195 |
| 2005-05-16 | 240 | 240 | 239 | 239 | 4,000 | 1,195 |
| 2005-05-13 | 240 | 242 | 238 | 239 | 88,000 | 1,195 |
| 2005-05-12 | 240 | 240 | 240 | 240 | 39,000 | 1,200 |
| 2005-05-11 | 241 | 241 | 240 | 241 | 4,000 | 1,205 |
| 2005-05-10 | 243 | 243 | 240 | 242 | 19,000 | 1,210 |
| 2005-05-09 | 241 | 241 | 240 | 240 | 31,000 | 1,200 |
| 2005-05-06 | 242 | 242 | 241 | 241 | 5,000 | 1,205 |
| 2005-05-02 | 240 | 242 | 240 | 240 | 7,000 | 1,200 |
| 2005-04-28 | 243 | 243 | 241 | 243 | 15,000 | 1,215 |
| 2005-04-27 | 240 | 240 | 240 | 240 | 8,000 | 1,200 |
| 2005-04-26 | 241 | 241 | 240 | 240 | 2,000 | 1,200 |
| 2005-04-25 | 242 | 242 | 240 | 240 | 24,000 | 1,200 |
| 2005-04-22 | 240 | 240 | 239 | 239 | 5,000 | 1,195 |
| 2005-04-21 | 239 | 240 | 239 | 240 | 9,000 | 1,200 |
| 2005-04-20 | 239 | 240 | 239 | 240 | 41,000 | 1,200 |
| 2005-04-19 | 240 | 240 | 239 | 239 | 13,000 | 1,195 |
| 2005-04-18 | 240 | 243 | 236 | 240 | 47,000 | 1,200 |
| 2005-04-15 | 240 | 241 | 240 | 240 | 15,000 | 1,200 |
| 2005-04-14 | 241 | 241 | 240 | 240 | 13,000 | 1,200 |
| 2005-04-13 | 240 | 242 | 240 | 242 | 11,000 | 1,210 |
| 2005-04-12 | 240 | 242 | 240 | 242 | 22,000 | 1,210 |
| 2005-04-11 | 241 | 241 | 241 | 241 | 10,000 | 1,205 |
| 2005-04-08 | 241 | 242 | 241 | 241 | 27,000 | 1,205 |
| 2005-04-07 | 240 | 243 | 240 | 242 | 30,000 | 1,210 |
| 2005-04-06 | 240 | 241 | 240 | 240 | 36,000 | 1,200 |
| 2005-04-05 | 241 | 242 | 240 | 240 | 28,000 | 1,200 |
| 2005-04-04 | 243 | 243 | 240 | 240 | 12,000 | 1,200 |
| 2005-04-01 | 242 | 243 | 240 | 243 | 14,000 | 1,215 |
| 2005-03-31 | 246 | 246 | 245 | 245 | 14,000 | 1,225 |
| 2005-03-30 | 239 | 243 | 239 | 243 | 21,000 | 1,215 |
| 2005-03-29 | 241 | 247 | 240 | 240 | 42,000 | 1,200 |
| 2005-03-28 | 241 | 241 | 238 | 241 | 97,000 | 1,205 |
| 2005-03-25 | 246 | 250 | 246 | 247 | 182,000 | 1,235 |
| 2005-03-24 | 248 | 249 | 247 | 249 | 111,000 | 1,245 |
| 2005-03-23 | 250 | 250 | 247 | 248 | 139,000 | 1,240 |
| 2005-03-22 | 247 | 249 | 247 | 249 | 162,000 | 1,245 |
| 2005-03-18 | 246 | 246 | 244 | 246 | 19,000 | 1,230 |
| 2005-03-17 | 246 | 247 | 245 | 247 | 65,000 | 1,235 |
| 2005-03-16 | 246 | 247 | 245 | 247 | 19,000 | 1,235 |
| 2005-03-15 | 247 | 247 | 245 | 246 | 84,000 | 1,230 |
| 2005-03-14 | 246 | 247 | 245 | 246 | 126,000 | 1,230 |
| 2005-03-11 | 245 | 246 | 242 | 245 | 85,000 | 1,225 |
| 2005-03-10 | 243 | 246 | 242 | 243 | 94,000 | 1,215 |
| 2005-03-09 | 242 | 244 | 241 | 242 | 98,000 | 1,210 |
| 2005-03-08 | 242 | 242 | 241 | 242 | 86,000 | 1,210 |
| 2005-03-07 | 240 | 242 | 240 | 242 | 189,000 | 1,210 |
| 2005-03-04 | 240 | 241 | 238 | 240 | 494,000 | 1,200 |
| 2005-03-03 | 249 | 249 | 245 | 246 | 36,000 | 1,230 |
| 2005-03-02 | 249 | 250 | 248 | 248 | 15,000 | 1,240 |
| 2005-03-01 | 247 | 250 | 246 | 248 | 20,000 | 1,240 |
| 2005-02-28 | 248 | 250 | 247 | 249 | 54,000 | 1,245 |
| 2005-02-25 | 247 | 248 | 247 | 247 | 32,000 | 1,235 |
| 2005-02-24 | 248 | 248 | 247 | 248 | 9,000 | 1,240 |
| 2005-02-23 | 249 | 249 | 247 | 249 | 30,000 | 1,245 |
| 2005-02-22 | 249 | 249 | 246 | 246 | 26,000 | 1,230 |
| 2005-02-21 | 246 | 249 | 245 | 248 | 16,000 | 1,240 |
| 2005-02-18 | 248 | 249 | 243 | 244 | 42,000 | 1,220 |
| 2005-02-17 | 242 | 246 | 242 | 246 | 20,000 | 1,230 |
| 2005-02-16 | 242 | 242 | 241 | 241 | 6,000 | 1,205 |
| 2005-02-15 | 242 | 242 | 241 | 242 | 8,000 | 1,210 |
| 2005-02-14 | 241 | 241 | 240 | 240 | 23,000 | 1,200 |
| 2005-02-10 | 241 | 241 | 240 | 240 | 20,000 | 1,200 |
| 2005-02-08 | 239 | 241 | 239 | 241 | 36,000 | 1,205 |
| 2005-02-07 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2005-02-04 | 240 | 240 | 238 | 240 | 32,000 | 1,200 |
| 2005-02-03 | 239 | 239 | 239 | 239 | 5,000 | 1,195 |
| 2005-02-02 | 240 | 240 | 238 | 239 | 14,000 | 1,195 |
| 2005-02-01 | 240 | 240 | 238 | 238 | 19,000 | 1,190 |
| 2005-01-31 | 240 | 240 | 239 | 240 | 20,000 | 1,200 |
| 2005-01-28 | 238 | 238 | 238 | 238 | 9,000 | 1,190 |
| 2005-01-27 | 238 | 238 | 238 | 238 | 20,000 | 1,190 |
| 2005-01-26 | 238 | 239 | 238 | 239 | 32,000 | 1,195 |
| 2005-01-25 | 238 | 239 | 237 | 237 | 69,000 | 1,185 |
| 2005-01-24 | 237 | 242 | 237 | 238 | 29,000 | 1,190 |
| 2005-01-21 | 238 | 239 | 238 | 238 | 5,000 | 1,190 |
| 2005-01-20 | 236 | 242 | 236 | 242 | 29,000 | 1,210 |
| 2005-01-19 | 240 | 240 | 237 | 239 | 47,000 | 1,195 |
| 2005-01-18 | 239 | 239 | 235 | 236 | 35,000 | 1,180 |
| 2005-01-17 | 240 | 240 | 236 | 238 | 10,000 | 1,190 |
| 2005-01-14 | 236 | 240 | 235 | 240 | 57,000 | 1,200 |
| 2005-01-13 | 235 | 237 | 235 | 237 | 32,000 | 1,185 |
| 2005-01-12 | 235 | 237 | 235 | 237 | 27,000 | 1,185 |
| 2005-01-11 | 234 | 236 | 234 | 236 | 27,000 | 1,180 |
| 2005-01-07 | 233 | 234 | 233 | 234 | 57,000 | 1,170 |
| 2005-01-06 | 232 | 233 | 232 | 232 | 10,000 | 1,160 |
| 2005-01-05 | 232 | 232 | 232 | 232 | 12,000 | 1,160 |
| 2005-01-04 | 233 | 233 | 232 | 232 | 4,000 | 1,160 |
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
