9052 山陽電気鉄道(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 324 | 324 | 321 | 321 | 13,000 | 1,605 |
| 2006-12-27 | 321 | 323 | 320 | 323 | 19,000 | 1,615 |
| 2006-12-26 | 320 | 322 | 320 | 321 | 20,000 | 1,605 |
| 2006-12-25 | 319 | 320 | 319 | 320 | 67,000 | 1,600 |
| 2006-12-22 | 325 | 325 | 320 | 320 | 35,000 | 1,600 |
| 2006-12-21 | 322 | 325 | 319 | 325 | 53,000 | 1,625 |
| 2006-12-20 | 327 | 327 | 320 | 324 | 47,000 | 1,620 |
| 2006-12-19 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 2006-12-18 | 329 | 329 | 323 | 323 | 18,000 | 1,615 |
| 2006-12-15 | 330 | 330 | 325 | 325 | 5,000 | 1,625 |
| 2006-12-14 | 322 | 331 | 322 | 330 | 44,000 | 1,650 |
| 2006-12-13 | 323 | 324 | 321 | 324 | 11,000 | 1,620 |
| 2006-12-12 | 322 | 322 | 322 | 322 | 14,000 | 1,610 |
| 2006-12-11 | 320 | 323 | 320 | 321 | 17,000 | 1,605 |
| 2006-12-08 | 320 | 324 | 320 | 320 | 22,000 | 1,600 |
| 2006-12-07 | 320 | 320 | 319 | 320 | 7,000 | 1,600 |
| 2006-12-06 | 321 | 321 | 316 | 320 | 44,000 | 1,600 |
| 2006-12-05 | 321 | 321 | 321 | 321 | 7,000 | 1,605 |
| 2006-12-04 | 327 | 327 | 320 | 326 | 38,000 | 1,630 |
| 2006-12-01 | 326 | 326 | 318 | 325 | 23,000 | 1,625 |
| 2006-11-30 | 324 | 325 | 320 | 320 | 15,000 | 1,600 |
| 2006-11-29 | 322 | 323 | 322 | 323 | 15,000 | 1,615 |
| 2006-11-28 | 319 | 320 | 319 | 320 | 13,000 | 1,600 |
| 2006-11-27 | 317 | 320 | 316 | 319 | 10,000 | 1,595 |
| 2006-11-24 | 322 | 322 | 316 | 316 | 15,000 | 1,580 |
| 2006-11-22 | 316 | 322 | 316 | 322 | 8,000 | 1,610 |
| 2006-11-21 | 314 | 315 | 314 | 315 | 5,000 | 1,575 |
| 2006-11-20 | 316 | 316 | 315 | 315 | 45,000 | 1,575 |
| 2006-11-17 | 322 | 322 | 320 | 322 | 6,000 | 1,610 |
| 2006-11-16 | 320 | 323 | 315 | 323 | 28,000 | 1,615 |
| 2006-11-15 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 2006-11-14 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2006-11-13 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
| 2006-11-10 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2006-11-09 | 322 | 325 | 322 | 325 | 14,000 | 1,625 |
| 2006-11-08 | 320 | 321 | 319 | 321 | 9,000 | 1,605 |
| 2006-11-07 | 316 | 317 | 316 | 316 | 22,000 | 1,580 |
| 2006-11-06 | 320 | 320 | 315 | 316 | 29,000 | 1,580 |
| 2006-11-02 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2006-11-01 | 325 | 325 | 320 | 320 | 7,000 | 1,600 |
| 2006-10-31 | 320 | 322 | 320 | 320 | 11,000 | 1,600 |
| 2006-10-30 | 322 | 323 | 322 | 322 | 9,000 | 1,610 |
| 2006-10-27 | 325 | 325 | 322 | 322 | 4,000 | 1,610 |
| 2006-10-26 | 323 | 323 | 321 | 321 | 8,000 | 1,605 |
| 2006-10-25 | 319 | 326 | 319 | 326 | 27,000 | 1,630 |
| 2006-10-24 | 326 | 326 | 315 | 315 | 36,000 | 1,575 |
| 2006-10-23 | 323 | 326 | 322 | 323 | 27,000 | 1,615 |
| 2006-10-20 | 326 | 326 | 322 | 324 | 27,000 | 1,620 |
| 2006-10-19 | 327 | 328 | 325 | 326 | 27,000 | 1,630 |
| 2006-10-18 | 329 | 329 | 326 | 329 | 5,000 | 1,645 |
| 2006-10-17 | 326 | 326 | 326 | 326 | 2,000 | 1,630 |
| 2006-10-16 | 326 | 326 | 326 | 326 | 2,000 | 1,630 |
| 2006-10-13 | 328 | 328 | 326 | 327 | 6,000 | 1,635 |
| 2006-10-12 | 326 | 329 | 326 | 329 | 2,000 | 1,645 |
| 2006-10-11 | 326 | 326 | 326 | 326 | 26,000 | 1,630 |
| 2006-10-10 | 328 | 328 | 326 | 326 | 25,000 | 1,630 |
| 2006-10-06 | 329 | 329 | 328 | 329 | 5,000 | 1,645 |
| 2006-10-05 | 330 | 330 | 328 | 330 | 6,000 | 1,650 |
| 2006-10-04 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 2006-10-03 | 330 | 330 | 327 | 330 | 18,000 | 1,650 |
| 2006-10-02 | 334 | 336 | 329 | 329 | 20,000 | 1,645 |
| 2006-09-29 | 326 | 334 | 325 | 334 | 67,000 | 1,670 |
| 2006-09-28 | 329 | 329 | 326 | 326 | 12,000 | 1,630 |
| 2006-09-27 | 325 | 327 | 325 | 327 | 16,000 | 1,635 |
| 2006-09-26 | 325 | 329 | 325 | 326 | 62,000 | 1,630 |
| 2006-09-25 | 338 | 341 | 335 | 335 | 27,000 | 1,675 |
| 2006-09-22 | 335 | 339 | 335 | 339 | 18,000 | 1,695 |
| 2006-09-21 | 332 | 341 | 332 | 341 | 77,000 | 1,705 |
| 2006-09-20 | 338 | 340 | 337 | 339 | 15,000 | 1,695 |
| 2006-09-19 | 340 | 340 | 337 | 338 | 68,000 | 1,690 |
| 2006-09-15 | 339 | 348 | 338 | 340 | 71,000 | 1,700 |
| 2006-09-14 | 338 | 339 | 338 | 339 | 3,000 | 1,695 |
| 2006-09-13 | 339 | 339 | 338 | 338 | 26,000 | 1,690 |
| 2006-09-12 | 339 | 339 | 338 | 338 | 6,000 | 1,690 |
| 2006-09-11 | 337 | 340 | 337 | 339 | 6,000 | 1,695 |
| 2006-09-08 | 335 | 339 | 335 | 339 | 31,000 | 1,695 |
| 2006-09-07 | 340 | 340 | 336 | 340 | 11,000 | 1,700 |
| 2006-09-06 | 342 | 342 | 336 | 340 | 6,000 | 1,700 |
| 2006-09-05 | 335 | 339 | 335 | 335 | 13,000 | 1,675 |
| 2006-09-04 | 335 | 336 | 333 | 335 | 22,000 | 1,675 |
| 2006-09-01 | 334 | 334 | 331 | 333 | 5,000 | 1,665 |
| 2006-08-31 | 332 | 335 | 330 | 333 | 41,000 | 1,665 |
| 2006-08-30 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2006-08-29 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2006-08-28 | 330 | 331 | 330 | 331 | 3,000 | 1,655 |
| 2006-08-25 | 330 | 330 | 329 | 330 | 26,000 | 1,650 |
| 2006-08-24 | 333 | 333 | 329 | 330 | 26,000 | 1,650 |
| 2006-08-23 | 331 | 332 | 330 | 332 | 9,000 | 1,660 |
| 2006-08-22 | 330 | 331 | 329 | 329 | 25,000 | 1,645 |
| 2006-08-21 | 332 | 332 | 330 | 332 | 6,000 | 1,660 |
| 2006-08-18 | 332 | 332 | 330 | 330 | 6,000 | 1,650 |
| 2006-08-17 | 329 | 331 | 329 | 331 | 18,000 | 1,655 |
| 2006-08-16 | 330 | 332 | 329 | 331 | 56,000 | 1,655 |
| 2006-08-15 | 331 | 331 | 329 | 329 | 18,000 | 1,645 |
| 2006-08-14 | 332 | 332 | 331 | 331 | 3,000 | 1,655 |
| 2006-08-11 | 330 | 330 | 329 | 329 | 7,000 | 1,645 |
| 2006-08-10 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 2006-08-09 | 330 | 333 | 330 | 333 | 6,000 | 1,665 |
| 2006-08-08 | 330 | 330 | 329 | 329 | 8,000 | 1,645 |
| 2006-08-07 | 328 | 330 | 328 | 330 | 6,000 | 1,650 |
| 2006-08-04 | 330 | 330 | 329 | 330 | 42,000 | 1,650 |
| 2006-08-03 | 331 | 331 | 329 | 330 | 21,000 | 1,650 |
| 2006-08-02 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2006-08-01 | 333 | 333 | 331 | 331 | 6,000 | 1,655 |
| 2006-07-31 | 335 | 335 | 332 | 332 | 7,000 | 1,660 |
| 2006-07-28 | 330 | 332 | 329 | 331 | 10,000 | 1,655 |
| 2006-07-27 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2006-07-26 | 334 | 334 | 329 | 329 | 13,000 | 1,645 |
| 2006-07-25 | 329 | 330 | 329 | 329 | 8,000 | 1,645 |
| 2006-07-24 | 330 | 330 | 329 | 329 | 18,000 | 1,645 |
| 2006-07-21 | 330 | 330 | 330 | 330 | 12,000 | 1,650 |
| 2006-07-20 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2006-07-19 | 330 | 332 | 330 | 330 | 3,000 | 1,650 |
| 2006-07-18 | 330 | 334 | 330 | 330 | 42,000 | 1,650 |
| 2006-07-14 | 330 | 334 | 330 | 334 | 31,000 | 1,670 |
| 2006-07-13 | 333 | 333 | 330 | 330 | 18,000 | 1,650 |
| 2006-07-12 | 333 | 334 | 330 | 334 | 24,000 | 1,670 |
| 2006-07-11 | 331 | 331 | 330 | 330 | 21,000 | 1,650 |
| 2006-07-10 | 332 | 334 | 331 | 331 | 4,000 | 1,655 |
| 2006-07-07 | 333 | 333 | 331 | 331 | 5,000 | 1,655 |
| 2006-07-06 | 331 | 333 | 331 | 333 | 21,000 | 1,665 |
| 2006-07-05 | 334 | 334 | 331 | 332 | 40,000 | 1,660 |
| 2006-07-04 | 332 | 334 | 332 | 334 | 7,000 | 1,670 |
| 2006-07-03 | 333 | 334 | 332 | 334 | 4,000 | 1,670 |
| 2006-06-30 | 335 | 335 | 330 | 334 | 26,000 | 1,670 |
| 2006-06-29 | 329 | 331 | 329 | 331 | 26,000 | 1,655 |
| 2006-06-28 | 334 | 334 | 328 | 328 | 36,000 | 1,640 |
| 2006-06-27 | 333 | 334 | 333 | 334 | 29,000 | 1,670 |
| 2006-06-26 | 333 | 333 | 333 | 333 | 27,000 | 1,665 |
| 2006-06-23 | 330 | 335 | 330 | 335 | 21,000 | 1,675 |
| 2006-06-22 | 334 | 335 | 333 | 335 | 11,000 | 1,675 |
| 2006-06-21 | 335 | 335 | 333 | 333 | 4,000 | 1,665 |
| 2006-06-20 | 333 | 333 | 333 | 333 | 7,000 | 1,665 |
| 2006-06-19 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2006-06-16 | 334 | 339 | 334 | 335 | 12,000 | 1,675 |
| 2006-06-15 | 333 | 333 | 333 | 333 | 8,000 | 1,665 |
| 2006-06-14 | 333 | 333 | 328 | 329 | 41,000 | 1,645 |
| 2006-06-13 | 338 | 338 | 333 | 334 | 17,000 | 1,670 |
| 2006-06-12 | 339 | 339 | 333 | 333 | 15,000 | 1,665 |
| 2006-06-09 | 331 | 335 | 330 | 334 | 31,000 | 1,670 |
| 2006-06-08 | 333 | 333 | 330 | 330 | 44,000 | 1,650 |
| 2006-06-07 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2006-06-06 | 334 | 343 | 333 | 340 | 31,000 | 1,700 |
| 2006-06-05 | 335 | 338 | 332 | 332 | 38,000 | 1,660 |
| 2006-06-02 | 336 | 340 | 332 | 333 | 52,000 | 1,665 |
| 2006-06-01 | 337 | 339 | 336 | 339 | 9,000 | 1,695 |
| 2006-05-31 | 337 | 341 | 335 | 341 | 34,000 | 1,705 |
| 2006-05-30 | 340 | 343 | 340 | 343 | 28,000 | 1,715 |
| 2006-05-29 | 335 | 340 | 335 | 340 | 27,000 | 1,700 |
| 2006-05-26 | 335 | 335 | 335 | 335 | 12,000 | 1,675 |
| 2006-05-25 | 337 | 337 | 335 | 335 | 16,000 | 1,675 |
| 2006-05-24 | 334 | 339 | 334 | 339 | 16,000 | 1,695 |
| 2006-05-23 | 335 | 338 | 330 | 338 | 20,000 | 1,690 |
| 2006-05-22 | 331 | 349 | 331 | 337 | 21,000 | 1,685 |
| 2006-05-19 | 325 | 331 | 325 | 331 | 14,000 | 1,655 |
| 2006-05-18 | 332 | 332 | 330 | 330 | 25,000 | 1,650 |
| 2006-05-17 | 337 | 337 | 333 | 334 | 33,000 | 1,670 |
| 2006-05-16 | 343 | 343 | 335 | 336 | 12,000 | 1,680 |
| 2006-05-15 | 342 | 345 | 342 | 342 | 28,000 | 1,710 |
| 2006-05-12 | 346 | 346 | 345 | 345 | 17,000 | 1,725 |
| 2006-05-11 | 346 | 348 | 346 | 346 | 32,000 | 1,730 |
| 2006-05-10 | 348 | 348 | 347 | 348 | 12,000 | 1,740 |
| 2006-05-09 | 348 | 350 | 346 | 346 | 51,000 | 1,730 |
| 2006-05-08 | 349 | 349 | 348 | 348 | 14,000 | 1,740 |
| 2006-05-02 | 346 | 350 | 346 | 350 | 14,000 | 1,750 |
| 2006-05-01 | 350 | 350 | 345 | 350 | 22,000 | 1,750 |
| 2006-04-28 | 350 | 354 | 347 | 350 | 59,000 | 1,750 |
| 2006-04-27 | 345 | 354 | 345 | 348 | 49,000 | 1,740 |
| 2006-04-26 | 350 | 350 | 345 | 345 | 35,000 | 1,725 |
| 2006-04-25 | 354 | 354 | 350 | 351 | 17,000 | 1,755 |
| 2006-04-24 | 354 | 354 | 345 | 350 | 34,000 | 1,750 |
| 2006-04-21 | 352 | 355 | 350 | 354 | 39,000 | 1,770 |
| 2006-04-20 | 349 | 355 | 346 | 352 | 88,000 | 1,760 |
| 2006-04-19 | 350 | 350 | 345 | 345 | 54,000 | 1,725 |
| 2006-04-18 | 340 | 343 | 336 | 343 | 27,000 | 1,715 |
| 2006-04-17 | 339 | 340 | 339 | 340 | 5,000 | 1,700 |
| 2006-04-14 | 337 | 338 | 335 | 335 | 13,000 | 1,675 |
| 2006-04-13 | 336 | 337 | 333 | 337 | 43,000 | 1,685 |
| 2006-04-12 | 334 | 337 | 334 | 337 | 29,000 | 1,685 |
| 2006-04-11 | 333 | 334 | 331 | 334 | 25,000 | 1,670 |
| 2006-04-10 | 337 | 337 | 330 | 330 | 28,000 | 1,650 |
| 2006-04-07 | 336 | 337 | 336 | 337 | 14,000 | 1,685 |
| 2006-04-06 | 334 | 337 | 334 | 336 | 11,000 | 1,680 |
| 2006-04-05 | 334 | 336 | 330 | 334 | 56,000 | 1,670 |
| 2006-04-04 | 337 | 337 | 334 | 334 | 18,000 | 1,670 |
| 2006-04-03 | 337 | 337 | 337 | 337 | 7,000 | 1,685 |
| 2006-03-31 | 333 | 337 | 330 | 337 | 62,000 | 1,685 |
| 2006-03-30 | 339 | 340 | 336 | 336 | 20,000 | 1,680 |
| 2006-03-29 | 336 | 340 | 336 | 339 | 7,000 | 1,695 |
| 2006-03-28 | 349 | 349 | 335 | 336 | 20,000 | 1,680 |
| 2006-03-27 | 353 | 353 | 345 | 351 | 89,000 | 1,755 |
| 2006-03-24 | 349 | 350 | 347 | 350 | 47,000 | 1,750 |
| 2006-03-23 | 345 | 348 | 344 | 348 | 46,000 | 1,740 |
| 2006-03-22 | 349 | 349 | 338 | 342 | 36,000 | 1,710 |
| 2006-03-20 | 347 | 349 | 344 | 349 | 48,000 | 1,745 |
| 2006-03-17 | 346 | 350 | 344 | 350 | 79,000 | 1,750 |
| 2006-03-16 | 344 | 345 | 344 | 345 | 12,000 | 1,725 |
| 2006-03-15 | 348 | 349 | 343 | 345 | 24,000 | 1,725 |
| 2006-03-14 | 339 | 349 | 337 | 349 | 67,000 | 1,745 |
| 2006-03-13 | 339 | 339 | 337 | 339 | 15,000 | 1,695 |
| 2006-03-10 | 335 | 340 | 335 | 339 | 16,000 | 1,695 |
| 2006-03-09 | 336 | 339 | 333 | 333 | 36,000 | 1,665 |
| 2006-03-08 | 339 | 339 | 335 | 335 | 13,000 | 1,675 |
| 2006-03-07 | 340 | 340 | 336 | 336 | 18,000 | 1,680 |
| 2006-03-06 | 332 | 340 | 332 | 333 | 27,000 | 1,665 |
| 2006-03-03 | 339 | 339 | 332 | 332 | 15,000 | 1,660 |
| 2006-03-02 | 335 | 335 | 330 | 330 | 20,000 | 1,650 |
| 2006-03-01 | 335 | 335 | 330 | 330 | 33,000 | 1,650 |
| 2006-02-28 | 340 | 340 | 335 | 335 | 38,000 | 1,675 |
| 2006-02-27 | 337 | 337 | 332 | 335 | 11,000 | 1,675 |
| 2006-02-24 | 328 | 333 | 328 | 331 | 34,000 | 1,655 |
| 2006-02-23 | 336 | 339 | 332 | 333 | 28,000 | 1,665 |
| 2006-02-22 | 338 | 338 | 328 | 328 | 9,000 | 1,640 |
| 2006-02-21 | 325 | 339 | 325 | 338 | 74,000 | 1,690 |
| 2006-02-20 | 337 | 338 | 322 | 322 | 28,000 | 1,610 |
| 2006-02-17 | 340 | 340 | 339 | 339 | 9,000 | 1,695 |
| 2006-02-16 | 341 | 344 | 340 | 340 | 16,000 | 1,700 |
| 2006-02-15 | 337 | 340 | 337 | 340 | 8,000 | 1,700 |
| 2006-02-14 | 336 | 339 | 335 | 335 | 13,000 | 1,675 |
| 2006-02-13 | 339 | 339 | 337 | 337 | 35,000 | 1,685 |
| 2006-02-10 | 337 | 348 | 336 | 344 | 55,000 | 1,720 |
| 2006-02-09 | 340 | 340 | 335 | 337 | 6,000 | 1,685 |
| 2006-02-08 | 336 | 336 | 335 | 335 | 12,000 | 1,675 |
| 2006-02-07 | 335 | 340 | 334 | 336 | 13,000 | 1,680 |
| 2006-02-06 | 334 | 339 | 334 | 335 | 14,000 | 1,675 |
| 2006-02-03 | 338 | 342 | 337 | 337 | 39,000 | 1,685 |
| 2006-02-02 | 342 | 343 | 339 | 343 | 9,000 | 1,715 |
| 2006-02-01 | 342 | 344 | 340 | 344 | 63,000 | 1,720 |
| 2006-01-31 | 342 | 346 | 342 | 344 | 37,000 | 1,720 |
| 2006-01-30 | 347 | 347 | 340 | 342 | 63,000 | 1,710 |
| 2006-01-27 | 345 | 347 | 341 | 347 | 62,000 | 1,735 |
| 2006-01-26 | 343 | 344 | 343 | 344 | 22,000 | 1,720 |
| 2006-01-25 | 335 | 356 | 335 | 342 | 96,000 | 1,710 |
| 2006-01-24 | 337 | 337 | 335 | 335 | 18,000 | 1,675 |
| 2006-01-23 | 338 | 342 | 338 | 338 | 24,000 | 1,690 |
| 2006-01-20 | 342 | 349 | 339 | 348 | 53,000 | 1,740 |
| 2006-01-19 | 326 | 339 | 326 | 339 | 42,000 | 1,695 |
| 2006-01-18 | 345 | 345 | 320 | 329 | 115,000 | 1,645 |
| 2006-01-17 | 355 | 355 | 340 | 340 | 71,000 | 1,700 |
| 2006-01-16 | 350 | 357 | 348 | 355 | 81,000 | 1,775 |
| 2006-01-13 | 340 | 356 | 339 | 351 | 165,000 | 1,755 |
| 2006-01-12 | 335 | 339 | 331 | 338 | 100,000 | 1,690 |
| 2006-01-11 | 336 | 336 | 329 | 334 | 79,000 | 1,670 |
| 2006-01-10 | 329 | 334 | 325 | 328 | 63,000 | 1,640 |
| 2006-01-06 | 323 | 332 | 323 | 330 | 74,000 | 1,650 |
| 2006-01-05 | 340 | 340 | 322 | 327 | 101,000 | 1,635 |
| 2006-01-04 | 336 | 338 | 325 | 335 | 43,000 | 1,675 |
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