9052 山陽電気鉄道(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 324 | 324 | 321 | 321 | 13,000 | 1,605 |
| 2007-12-27 | 321 | 324 | 321 | 323 | 14,000 | 1,615 |
| 2007-12-26 | 321 | 322 | 321 | 321 | 38,000 | 1,605 |
| 2007-12-25 | 325 | 325 | 320 | 321 | 131,000 | 1,605 |
| 2007-12-21 | 321 | 322 | 320 | 320 | 31,000 | 1,600 |
| 2007-12-20 | 322 | 323 | 321 | 321 | 34,000 | 1,605 |
| 2007-12-19 | 324 | 324 | 321 | 322 | 21,000 | 1,610 |
| 2007-12-18 | 329 | 329 | 321 | 321 | 54,000 | 1,605 |
| 2007-12-17 | 327 | 330 | 327 | 330 | 12,000 | 1,650 |
| 2007-12-14 | 327 | 327 | 325 | 325 | 13,000 | 1,625 |
| 2007-12-13 | 325 | 325 | 325 | 325 | 33,000 | 1,625 |
| 2007-12-12 | 324 | 324 | 321 | 321 | 22,000 | 1,605 |
| 2007-12-11 | 321 | 325 | 321 | 325 | 53,000 | 1,625 |
| 2007-12-10 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 2007-12-07 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 2007-12-06 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2007-12-04 | 321 | 323 | 321 | 323 | 3,000 | 1,615 |
| 2007-12-03 | 324 | 325 | 324 | 325 | 11,000 | 1,625 |
| 2007-11-30 | 324 | 324 | 321 | 321 | 15,000 | 1,605 |
| 2007-11-29 | 322 | 322 | 319 | 319 | 7,000 | 1,595 |
| 2007-11-28 | 321 | 321 | 319 | 319 | 11,000 | 1,595 |
| 2007-11-27 | 321 | 322 | 321 | 322 | 2,000 | 1,610 |
| 2007-11-22 | 325 | 325 | 321 | 321 | 14,000 | 1,605 |
| 2007-11-21 | 325 | 325 | 325 | 325 | 13,000 | 1,625 |
| 2007-11-20 | 317 | 323 | 317 | 323 | 6,000 | 1,615 |
| 2007-11-19 | 320 | 320 | 318 | 318 | 13,000 | 1,590 |
| 2007-11-16 | 323 | 325 | 316 | 317 | 37,000 | 1,585 |
| 2007-11-15 | 321 | 324 | 321 | 324 | 29,000 | 1,620 |
| 2007-11-14 | 320 | 321 | 320 | 321 | 9,000 | 1,605 |
| 2007-11-13 | 318 | 322 | 318 | 320 | 11,000 | 1,600 |
| 2007-11-12 | 320 | 320 | 319 | 320 | 63,000 | 1,600 |
| 2007-11-09 | 321 | 322 | 321 | 322 | 17,000 | 1,610 |
| 2007-11-08 | 321 | 321 | 321 | 321 | 7,000 | 1,605 |
| 2007-11-07 | 323 | 323 | 322 | 322 | 3,000 | 1,610 |
| 2007-11-06 | 322 | 325 | 322 | 323 | 10,000 | 1,615 |
| 2007-11-05 | 323 | 323 | 320 | 321 | 25,000 | 1,605 |
| 2007-11-02 | 325 | 325 | 323 | 324 | 35,000 | 1,620 |
| 2007-11-01 | 325 | 326 | 325 | 326 | 9,000 | 1,630 |
| 2007-10-31 | 329 | 329 | 329 | 329 | 6,000 | 1,645 |
| 2007-10-30 | 323 | 329 | 323 | 329 | 27,000 | 1,645 |
| 2007-10-29 | 323 | 323 | 323 | 323 | 3,000 | 1,615 |
| 2007-10-26 | 322 | 323 | 321 | 323 | 12,000 | 1,615 |
| 2007-10-25 | 322 | 323 | 320 | 321 | 26,000 | 1,605 |
| 2007-10-24 | 323 | 324 | 323 | 324 | 2,000 | 1,620 |
| 2007-10-23 | 323 | 323 | 323 | 323 | 4,000 | 1,615 |
| 2007-10-22 | 325 | 325 | 324 | 324 | 9,000 | 1,620 |
| 2007-10-19 | 326 | 326 | 325 | 325 | 16,000 | 1,625 |
| 2007-10-18 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2007-10-17 | 327 | 328 | 325 | 325 | 15,000 | 1,625 |
| 2007-10-15 | 330 | 330 | 330 | 330 | 8,000 | 1,650 |
| 2007-10-12 | 329 | 329 | 326 | 326 | 16,000 | 1,630 |
| 2007-10-11 | 326 | 329 | 326 | 329 | 9,000 | 1,645 |
| 2007-10-10 | 326 | 329 | 325 | 329 | 19,000 | 1,645 |
| 2007-10-05 | 326 | 326 | 325 | 326 | 10,000 | 1,630 |
| 2007-10-04 | 322 | 325 | 322 | 325 | 15,000 | 1,625 |
| 2007-10-03 | 323 | 323 | 322 | 322 | 11,000 | 1,610 |
| 2007-10-02 | 323 | 323 | 322 | 322 | 6,000 | 1,610 |
| 2007-10-01 | 323 | 323 | 322 | 322 | 6,000 | 1,610 |
| 2007-09-28 | 328 | 328 | 321 | 322 | 40,000 | 1,610 |
| 2007-09-27 | 325 | 325 | 323 | 324 | 28,000 | 1,620 |
| 2007-09-26 | 326 | 326 | 326 | 326 | 14,000 | 1,630 |
| 2007-09-25 | 327 | 327 | 324 | 325 | 14,000 | 1,625 |
| 2007-09-21 | 334 | 336 | 331 | 331 | 45,000 | 1,655 |
| 2007-09-20 | 330 | 334 | 329 | 334 | 68,000 | 1,670 |
| 2007-09-19 | 334 | 335 | 330 | 332 | 42,000 | 1,660 |
| 2007-09-18 | 333 | 334 | 331 | 331 | 31,000 | 1,655 |
| 2007-09-14 | 333 | 333 | 331 | 333 | 26,000 | 1,665 |
| 2007-09-13 | 333 | 333 | 332 | 332 | 11,000 | 1,660 |
| 2007-09-12 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2007-09-11 | 331 | 335 | 331 | 335 | 24,000 | 1,675 |
| 2007-09-10 | 332 | 332 | 330 | 331 | 3,000 | 1,655 |
| 2007-09-07 | 332 | 334 | 331 | 334 | 47,000 | 1,670 |
| 2007-09-06 | 332 | 349 | 331 | 340 | 110,000 | 1,700 |
| 2007-09-05 | 331 | 334 | 331 | 334 | 7,000 | 1,670 |
| 2007-09-04 | 331 | 333 | 331 | 333 | 18,000 | 1,665 |
| 2007-09-03 | 330 | 331 | 330 | 331 | 9,000 | 1,655 |
| 2007-08-31 | 333 | 333 | 330 | 330 | 10,000 | 1,650 |
| 2007-08-30 | 330 | 330 | 330 | 330 | 8,000 | 1,650 |
| 2007-08-29 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 2007-08-28 | 330 | 335 | 330 | 330 | 28,000 | 1,650 |
| 2007-08-27 | 330 | 330 | 330 | 330 | 12,000 | 1,650 |
| 2007-08-24 | 331 | 331 | 330 | 330 | 12,000 | 1,650 |
| 2007-08-23 | 330 | 330 | 330 | 330 | 24,000 | 1,650 |
| 2007-08-22 | 330 | 331 | 330 | 331 | 15,000 | 1,655 |
| 2007-08-21 | 328 | 332 | 328 | 328 | 19,000 | 1,640 |
| 2007-08-20 | 330 | 330 | 328 | 328 | 8,000 | 1,640 |
| 2007-08-17 | 330 | 330 | 326 | 330 | 34,000 | 1,650 |
| 2007-08-16 | 330 | 330 | 329 | 330 | 15,000 | 1,650 |
| 2007-08-15 | 330 | 331 | 330 | 331 | 27,000 | 1,655 |
| 2007-08-14 | 330 | 332 | 330 | 331 | 11,000 | 1,655 |
| 2007-08-13 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2007-08-10 | 330 | 330 | 328 | 329 | 10,000 | 1,645 |
| 2007-08-09 | 330 | 330 | 328 | 328 | 30,000 | 1,640 |
| 2007-08-08 | 330 | 330 | 330 | 330 | 13,000 | 1,650 |
| 2007-08-07 | 329 | 330 | 329 | 329 | 6,000 | 1,645 |
| 2007-08-06 | 330 | 330 | 328 | 329 | 11,000 | 1,645 |
| 2007-08-03 | 329 | 332 | 329 | 330 | 13,000 | 1,650 |
| 2007-08-02 | 330 | 331 | 330 | 330 | 18,000 | 1,650 |
| 2007-08-01 | 332 | 334 | 330 | 330 | 7,000 | 1,650 |
| 2007-07-31 | 333 | 333 | 330 | 331 | 20,000 | 1,655 |
| 2007-07-30 | 330 | 330 | 330 | 330 | 9,000 | 1,650 |
| 2007-07-27 | 330 | 332 | 329 | 330 | 37,000 | 1,650 |
| 2007-07-26 | 333 | 335 | 330 | 331 | 21,000 | 1,655 |
| 2007-07-25 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 2007-07-24 | 330 | 331 | 330 | 331 | 47,000 | 1,655 |
| 2007-07-23 | 331 | 333 | 331 | 333 | 15,000 | 1,665 |
| 2007-07-20 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 2007-07-19 | 333 | 333 | 331 | 331 | 20,000 | 1,655 |
| 2007-07-18 | 331 | 333 | 331 | 331 | 36,000 | 1,655 |
| 2007-07-17 | 332 | 333 | 332 | 333 | 2,000 | 1,665 |
| 2007-07-13 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2007-07-12 | 333 | 333 | 331 | 333 | 5,000 | 1,665 |
| 2007-07-10 | 331 | 331 | 331 | 331 | 73,000 | 1,655 |
| 2007-07-09 | 332 | 333 | 332 | 333 | 4,000 | 1,665 |
| 2007-07-06 | 331 | 332 | 331 | 332 | 9,000 | 1,660 |
| 2007-07-05 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2007-07-04 | 331 | 335 | 331 | 331 | 30,000 | 1,655 |
| 2007-07-03 | 332 | 332 | 331 | 331 | 29,000 | 1,655 |
| 2007-07-02 | 335 | 335 | 331 | 331 | 25,000 | 1,655 |
| 2007-06-29 | 333 | 333 | 331 | 333 | 17,000 | 1,665 |
| 2007-06-28 | 330 | 331 | 330 | 331 | 35,000 | 1,655 |
| 2007-06-27 | 332 | 332 | 331 | 332 | 15,000 | 1,660 |
| 2007-06-26 | 332 | 333 | 331 | 332 | 51,000 | 1,660 |
| 2007-06-25 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 2007-06-22 | 332 | 332 | 330 | 330 | 35,000 | 1,650 |
| 2007-06-21 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2007-06-20 | 331 | 331 | 330 | 330 | 27,000 | 1,650 |
| 2007-06-19 | 331 | 331 | 331 | 331 | 11,000 | 1,655 |
| 2007-06-18 | 333 | 333 | 331 | 331 | 13,000 | 1,655 |
| 2007-06-15 | 330 | 330 | 330 | 330 | 7,000 | 1,650 |
| 2007-06-13 | 331 | 331 | 330 | 330 | 9,000 | 1,650 |
| 2007-06-12 | 333 | 333 | 330 | 330 | 22,000 | 1,650 |
| 2007-06-11 | 331 | 332 | 331 | 332 | 16,000 | 1,660 |
| 2007-06-08 | 332 | 333 | 332 | 332 | 24,000 | 1,660 |
| 2007-06-07 | 332 | 333 | 332 | 332 | 16,000 | 1,660 |
| 2007-06-06 | 331 | 331 | 331 | 331 | 24,000 | 1,655 |
| 2007-06-05 | 331 | 332 | 330 | 331 | 29,000 | 1,655 |
| 2007-06-04 | 330 | 331 | 330 | 331 | 38,000 | 1,655 |
| 2007-06-01 | 331 | 332 | 331 | 332 | 44,000 | 1,660 |
| 2007-05-31 | 335 | 335 | 333 | 335 | 11,000 | 1,675 |
| 2007-05-30 | 331 | 332 | 331 | 332 | 5,000 | 1,660 |
| 2007-05-29 | 333 | 334 | 333 | 334 | 17,000 | 1,670 |
| 2007-05-28 | 331 | 333 | 330 | 333 | 27,000 | 1,665 |
| 2007-05-25 | 330 | 333 | 330 | 333 | 10,000 | 1,665 |
| 2007-05-24 | 330 | 332 | 330 | 330 | 27,000 | 1,650 |
| 2007-05-23 | 330 | 332 | 329 | 330 | 42,000 | 1,650 |
| 2007-05-22 | 332 | 332 | 330 | 330 | 7,000 | 1,650 |
| 2007-05-21 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2007-05-18 | 332 | 332 | 332 | 332 | 15,000 | 1,660 |
| 2007-05-17 | 331 | 331 | 331 | 331 | 5,000 | 1,655 |
| 2007-05-16 | 334 | 334 | 330 | 330 | 29,000 | 1,650 |
| 2007-05-15 | 334 | 334 | 330 | 330 | 10,000 | 1,650 |
| 2007-05-14 | 330 | 330 | 330 | 330 | 8,000 | 1,650 |
| 2007-05-11 | 333 | 333 | 333 | 333 | 8,000 | 1,665 |
| 2007-05-10 | 331 | 331 | 330 | 330 | 19,000 | 1,650 |
| 2007-05-09 | 330 | 331 | 328 | 328 | 17,000 | 1,640 |
| 2007-05-08 | 334 | 334 | 331 | 331 | 5,000 | 1,655 |
| 2007-05-07 | 335 | 335 | 330 | 330 | 7,000 | 1,650 |
| 2007-05-02 | 334 | 335 | 330 | 335 | 30,000 | 1,675 |
| 2007-05-01 | 330 | 334 | 329 | 334 | 4,000 | 1,670 |
| 2007-04-27 | 335 | 335 | 335 | 335 | 7,000 | 1,675 |
| 2007-04-26 | 328 | 331 | 328 | 331 | 2,000 | 1,655 |
| 2007-04-25 | 330 | 330 | 329 | 329 | 4,000 | 1,645 |
| 2007-04-24 | 334 | 334 | 334 | 334 | 13,000 | 1,670 |
| 2007-04-23 | 328 | 328 | 327 | 327 | 5,000 | 1,635 |
| 2007-04-20 | 329 | 329 | 327 | 327 | 10,000 | 1,635 |
| 2007-04-19 | 332 | 332 | 321 | 328 | 52,000 | 1,640 |
| 2007-04-18 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 2007-04-17 | 335 | 335 | 333 | 333 | 14,000 | 1,665 |
| 2007-04-16 | 337 | 337 | 337 | 337 | 32,000 | 1,685 |
| 2007-04-13 | 335 | 335 | 335 | 335 | 6,000 | 1,675 |
| 2007-04-12 | 335 | 335 | 335 | 335 | 4,000 | 1,675 |
| 2007-04-11 | 330 | 337 | 330 | 337 | 21,000 | 1,685 |
| 2007-04-10 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2007-04-06 | 329 | 331 | 329 | 331 | 24,000 | 1,655 |
| 2007-04-05 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2007-04-04 | 335 | 335 | 327 | 330 | 35,000 | 1,650 |
| 2007-04-03 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2007-04-02 | 335 | 339 | 334 | 339 | 4,000 | 1,695 |
| 2007-03-30 | 338 | 344 | 331 | 344 | 25,000 | 1,720 |
| 2007-03-29 | 335 | 335 | 330 | 330 | 10,000 | 1,650 |
| 2007-03-28 | 335 | 336 | 335 | 335 | 31,000 | 1,675 |
| 2007-03-27 | 334 | 337 | 332 | 335 | 30,000 | 1,675 |
| 2007-03-26 | 347 | 349 | 345 | 349 | 21,000 | 1,745 |
| 2007-03-23 | 346 | 347 | 346 | 347 | 14,000 | 1,735 |
| 2007-03-22 | 345 | 347 | 345 | 346 | 11,000 | 1,730 |
| 2007-03-20 | 345 | 346 | 345 | 345 | 49,000 | 1,725 |
| 2007-03-19 | 342 | 344 | 342 | 344 | 12,000 | 1,720 |
| 2007-03-16 | 345 | 345 | 341 | 342 | 29,000 | 1,710 |
| 2007-03-15 | 341 | 345 | 341 | 345 | 34,000 | 1,725 |
| 2007-03-14 | 343 | 343 | 340 | 343 | 21,000 | 1,715 |
| 2007-03-13 | 344 | 344 | 344 | 344 | 3,000 | 1,720 |
| 2007-03-12 | 342 | 345 | 342 | 344 | 5,000 | 1,720 |
| 2007-03-09 | 345 | 345 | 341 | 341 | 10,000 | 1,705 |
| 2007-03-08 | 341 | 341 | 341 | 341 | 4,000 | 1,705 |
| 2007-03-07 | 345 | 345 | 345 | 345 | 13,000 | 1,725 |
| 2007-03-06 | 340 | 345 | 339 | 345 | 18,000 | 1,725 |
| 2007-03-05 | 343 | 343 | 337 | 340 | 25,000 | 1,700 |
| 2007-03-02 | 348 | 348 | 343 | 345 | 4,000 | 1,725 |
| 2007-03-01 | 348 | 348 | 344 | 346 | 16,000 | 1,730 |
| 2007-02-28 | 345 | 345 | 337 | 345 | 59,000 | 1,725 |
| 2007-02-27 | 346 | 348 | 345 | 345 | 10,000 | 1,725 |
| 2007-02-26 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 2007-02-23 | 345 | 345 | 344 | 345 | 17,000 | 1,725 |
| 2007-02-22 | 341 | 345 | 341 | 345 | 29,000 | 1,725 |
| 2007-02-21 | 345 | 346 | 342 | 342 | 10,000 | 1,710 |
| 2007-02-20 | 342 | 343 | 341 | 341 | 11,000 | 1,705 |
| 2007-02-19 | 346 | 348 | 341 | 342 | 23,000 | 1,710 |
| 2007-02-16 | 343 | 348 | 340 | 342 | 43,000 | 1,710 |
| 2007-02-15 | 343 | 350 | 339 | 340 | 83,000 | 1,700 |
| 2007-02-14 | 338 | 342 | 338 | 342 | 31,000 | 1,710 |
| 2007-02-13 | 338 | 341 | 338 | 341 | 31,000 | 1,705 |
| 2007-02-09 | 337 | 337 | 336 | 336 | 5,000 | 1,680 |
| 2007-02-08 | 337 | 340 | 337 | 340 | 30,000 | 1,700 |
| 2007-02-07 | 334 | 339 | 334 | 334 | 27,000 | 1,670 |
| 2007-02-06 | 334 | 336 | 333 | 336 | 5,000 | 1,680 |
| 2007-02-05 | 333 | 335 | 333 | 335 | 9,000 | 1,675 |
| 2007-02-02 | 329 | 333 | 327 | 333 | 37,000 | 1,665 |
| 2007-02-01 | 325 | 331 | 324 | 326 | 55,000 | 1,630 |
| 2007-01-31 | 329 | 330 | 323 | 325 | 58,000 | 1,625 |
| 2007-01-30 | 326 | 329 | 326 | 326 | 22,000 | 1,630 |
| 2007-01-29 | 327 | 327 | 327 | 327 | 4,000 | 1,635 |
| 2007-01-26 | 328 | 329 | 328 | 329 | 13,000 | 1,645 |
| 2007-01-25 | 325 | 328 | 325 | 328 | 16,000 | 1,640 |
| 2007-01-24 | 326 | 326 | 326 | 326 | 4,000 | 1,630 |
| 2007-01-23 | 325 | 328 | 322 | 324 | 32,000 | 1,620 |
| 2007-01-22 | 325 | 327 | 325 | 327 | 43,000 | 1,635 |
| 2007-01-19 | 324 | 324 | 324 | 324 | 6,000 | 1,620 |
| 2007-01-18 | 323 | 323 | 321 | 321 | 32,000 | 1,605 |
| 2007-01-17 | 324 | 324 | 323 | 323 | 3,000 | 1,615 |
| 2007-01-16 | 322 | 324 | 321 | 321 | 31,000 | 1,605 |
| 2007-01-15 | 322 | 322 | 322 | 322 | 8,000 | 1,610 |
| 2007-01-12 | 322 | 322 | 321 | 321 | 53,000 | 1,605 |
| 2007-01-11 | 323 | 323 | 323 | 323 | 3,000 | 1,615 |
| 2007-01-10 | 324 | 325 | 323 | 325 | 12,000 | 1,625 |
| 2007-01-09 | 322 | 322 | 321 | 322 | 27,000 | 1,610 |
| 2007-01-05 | 325 | 325 | 321 | 322 | 4,000 | 1,610 |
| 2007-01-04 | 321 | 322 | 321 | 321 | 9,000 | 1,605 |
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