9052 山陽電気鉄道(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 304 | 304 | 300 | 303 | 20,000 | 1,515 |
| 2008-12-29 | 299 | 301 | 299 | 301 | 2,000 | 1,505 |
| 2008-12-26 | 299 | 301 | 298 | 301 | 14,000 | 1,505 |
| 2008-12-25 | 297 | 299 | 297 | 299 | 11,000 | 1,495 |
| 2008-12-24 | 300 | 300 | 298 | 298 | 10,000 | 1,490 |
| 2008-12-22 | 299 | 299 | 297 | 298 | 29,000 | 1,490 |
| 2008-12-19 | 302 | 302 | 299 | 299 | 21,000 | 1,495 |
| 2008-12-18 | 302 | 302 | 300 | 300 | 6,000 | 1,500 |
| 2008-12-17 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2008-12-16 | 300 | 301 | 300 | 301 | 7,000 | 1,505 |
| 2008-12-15 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-12-12 | 302 | 302 | 300 | 300 | 2,000 | 1,500 |
| 2008-12-11 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
| 2008-12-10 | 300 | 301 | 297 | 298 | 29,000 | 1,490 |
| 2008-12-09 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-12-08 | 298 | 300 | 298 | 299 | 12,000 | 1,495 |
| 2008-12-05 | 300 | 300 | 296 | 297 | 67,000 | 1,485 |
| 2008-12-04 | 304 | 304 | 302 | 302 | 9,000 | 1,510 |
| 2008-12-03 | 305 | 305 | 301 | 301 | 6,000 | 1,505 |
| 2008-12-02 | 302 | 303 | 302 | 302 | 5,000 | 1,510 |
| 2008-12-01 | 302 | 320 | 300 | 320 | 28,000 | 1,600 |
| 2008-11-28 | 303 | 303 | 299 | 299 | 10,000 | 1,495 |
| 2008-11-27 | 300 | 303 | 298 | 303 | 31,000 | 1,515 |
| 2008-11-26 | 300 | 301 | 300 | 300 | 7,000 | 1,500 |
| 2008-11-25 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 2008-11-21 | 300 | 300 | 296 | 296 | 26,000 | 1,480 |
| 2008-11-20 | 300 | 300 | 299 | 299 | 9,000 | 1,495 |
| 2008-11-19 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
| 2008-11-18 | 304 | 304 | 302 | 302 | 2,000 | 1,510 |
| 2008-11-17 | 303 | 303 | 299 | 300 | 36,000 | 1,500 |
| 2008-11-14 | 303 | 303 | 303 | 303 | 3,000 | 1,515 |
| 2008-11-13 | 303 | 303 | 302 | 303 | 7,000 | 1,515 |
| 2008-11-12 | 302 | 302 | 302 | 302 | 4,000 | 1,510 |
| 2008-11-11 | 306 | 306 | 304 | 304 | 3,000 | 1,520 |
| 2008-11-10 | 302 | 304 | 302 | 302 | 3,000 | 1,510 |
| 2008-11-07 | 298 | 304 | 298 | 304 | 10,000 | 1,520 |
| 2008-11-06 | 305 | 305 | 300 | 302 | 25,000 | 1,510 |
| 2008-11-05 | 305 | 305 | 302 | 305 | 10,000 | 1,525 |
| 2008-11-04 | 301 | 305 | 301 | 305 | 2,000 | 1,525 |
| 2008-10-31 | 313 | 313 | 301 | 305 | 15,000 | 1,525 |
| 2008-10-30 | 293 | 310 | 293 | 310 | 37,000 | 1,550 |
| 2008-10-29 | 295 | 300 | 290 | 292 | 29,000 | 1,460 |
| 2008-10-28 | 298 | 300 | 295 | 300 | 39,000 | 1,500 |
| 2008-10-27 | 300 | 300 | 298 | 298 | 6,000 | 1,490 |
| 2008-10-24 | 297 | 320 | 297 | 320 | 32,000 | 1,600 |
| 2008-10-23 | 300 | 300 | 296 | 300 | 8,000 | 1,500 |
| 2008-10-22 | 303 | 303 | 303 | 303 | 2,000 | 1,515 |
| 2008-10-21 | 296 | 300 | 296 | 300 | 20,000 | 1,500 |
| 2008-10-20 | 303 | 303 | 295 | 300 | 15,000 | 1,500 |
| 2008-10-17 | 303 | 303 | 302 | 303 | 3,000 | 1,515 |
| 2008-10-16 | 313 | 313 | 300 | 303 | 7,000 | 1,515 |
| 2008-10-15 | 300 | 314 | 300 | 303 | 4,000 | 1,515 |
| 2008-10-14 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-10-10 | 298 | 299 | 290 | 290 | 18,000 | 1,450 |
| 2008-10-09 | 319 | 319 | 298 | 300 | 35,000 | 1,500 |
| 2008-10-08 | 275 | 300 | 270 | 300 | 60,000 | 1,500 |
| 2008-10-07 | 315 | 315 | 300 | 300 | 49,000 | 1,500 |
| 2008-10-06 | 320 | 321 | 317 | 317 | 30,000 | 1,585 |
| 2008-10-03 | 326 | 327 | 321 | 323 | 38,000 | 1,615 |
| 2008-10-02 | 325 | 331 | 325 | 331 | 13,000 | 1,655 |
| 2008-10-01 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2008-09-30 | 326 | 326 | 325 | 325 | 9,000 | 1,625 |
| 2008-09-29 | 327 | 327 | 326 | 326 | 4,000 | 1,630 |
| 2008-09-26 | 326 | 331 | 326 | 326 | 19,000 | 1,630 |
| 2008-09-25 | 325 | 331 | 325 | 325 | 70,000 | 1,625 |
| 2008-09-24 | 333 | 335 | 332 | 332 | 20,000 | 1,660 |
| 2008-09-22 | 331 | 332 | 331 | 332 | 5,000 | 1,660 |
| 2008-09-19 | 333 | 333 | 330 | 332 | 37,000 | 1,660 |
| 2008-09-18 | 330 | 331 | 329 | 331 | 8,000 | 1,655 |
| 2008-09-17 | 332 | 332 | 329 | 332 | 45,000 | 1,660 |
| 2008-09-16 | 330 | 330 | 330 | 330 | 46,000 | 1,650 |
| 2008-09-12 | 332 | 335 | 330 | 330 | 55,000 | 1,650 |
| 2008-09-11 | 333 | 336 | 330 | 335 | 55,000 | 1,675 |
| 2008-09-10 | 331 | 333 | 329 | 331 | 34,000 | 1,655 |
| 2008-09-09 | 330 | 332 | 330 | 330 | 5,000 | 1,650 |
| 2008-09-08 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2008-09-05 | 330 | 331 | 329 | 330 | 25,000 | 1,650 |
| 2008-09-04 | 331 | 331 | 330 | 330 | 5,000 | 1,650 |
| 2008-09-03 | 330 | 331 | 330 | 331 | 3,000 | 1,655 |
| 2008-09-02 | 332 | 332 | 330 | 330 | 3,000 | 1,650 |
| 2008-09-01 | 333 | 333 | 330 | 330 | 14,000 | 1,650 |
| 2008-08-29 | 330 | 333 | 330 | 332 | 40,000 | 1,660 |
| 2008-08-28 | 331 | 333 | 330 | 332 | 35,000 | 1,660 |
| 2008-08-27 | 333 | 333 | 332 | 333 | 5,000 | 1,665 |
| 2008-08-26 | 335 | 336 | 333 | 333 | 7,000 | 1,665 |
| 2008-08-25 | 335 | 340 | 335 | 335 | 10,000 | 1,675 |
| 2008-08-22 | 334 | 335 | 334 | 335 | 5,000 | 1,675 |
| 2008-08-21 | 330 | 332 | 330 | 332 | 9,000 | 1,660 |
| 2008-08-20 | 330 | 330 | 330 | 330 | 32,000 | 1,650 |
| 2008-08-19 | 330 | 334 | 330 | 330 | 16,000 | 1,650 |
| 2008-08-18 | 330 | 330 | 330 | 330 | 20,000 | 1,650 |
| 2008-08-15 | 330 | 330 | 330 | 330 | 20,000 | 1,650 |
| 2008-08-13 | 330 | 332 | 329 | 332 | 26,000 | 1,660 |
| 2008-08-12 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2008-08-11 | 330 | 331 | 329 | 329 | 21,000 | 1,645 |
| 2008-08-08 | 329 | 330 | 329 | 330 | 2,000 | 1,650 |
| 2008-08-07 | 330 | 330 | 330 | 330 | 19,000 | 1,650 |
| 2008-08-06 | 330 | 330 | 329 | 329 | 12,000 | 1,645 |
| 2008-08-05 | 329 | 333 | 329 | 329 | 28,000 | 1,645 |
| 2008-08-04 | 330 | 330 | 329 | 329 | 25,000 | 1,645 |
| 2008-08-01 | 332 | 332 | 330 | 331 | 24,000 | 1,655 |
| 2008-07-31 | 330 | 331 | 330 | 331 | 8,000 | 1,655 |
| 2008-07-30 | 330 | 332 | 330 | 332 | 2,000 | 1,660 |
| 2008-07-29 | 330 | 332 | 330 | 330 | 8,000 | 1,650 |
| 2008-07-28 | 332 | 332 | 330 | 331 | 19,000 | 1,655 |
| 2008-07-25 | 330 | 330 | 327 | 330 | 33,000 | 1,650 |
| 2008-07-24 | 329 | 330 | 329 | 330 | 2,000 | 1,650 |
| 2008-07-23 | 327 | 331 | 327 | 331 | 8,000 | 1,655 |
| 2008-07-22 | 327 | 327 | 327 | 327 | 4,000 | 1,635 |
| 2008-07-18 | 327 | 327 | 327 | 327 | 3,000 | 1,635 |
| 2008-07-17 | 332 | 332 | 327 | 327 | 5,000 | 1,635 |
| 2008-07-16 | 329 | 329 | 326 | 326 | 7,000 | 1,630 |
| 2008-07-15 | 330 | 331 | 326 | 327 | 14,000 | 1,635 |
| 2008-07-14 | 329 | 332 | 327 | 332 | 4,000 | 1,660 |
| 2008-07-11 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2008-07-10 | 330 | 332 | 327 | 327 | 7,000 | 1,635 |
| 2008-07-09 | 326 | 326 | 326 | 326 | 8,000 | 1,630 |
| 2008-07-08 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2008-07-07 | 326 | 326 | 326 | 326 | 2,000 | 1,630 |
| 2008-07-04 | 325 | 326 | 325 | 326 | 34,000 | 1,630 |
| 2008-07-03 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2008-07-02 | 330 | 330 | 326 | 326 | 9,000 | 1,630 |
| 2008-07-01 | 326 | 330 | 326 | 326 | 10,000 | 1,630 |
| 2008-06-30 | 325 | 326 | 325 | 326 | 12,000 | 1,630 |
| 2008-06-27 | 325 | 326 | 325 | 325 | 8,000 | 1,625 |
| 2008-06-26 | 325 | 326 | 325 | 326 | 9,000 | 1,630 |
| 2008-06-25 | 325 | 326 | 325 | 326 | 4,000 | 1,630 |
| 2008-06-23 | 326 | 327 | 325 | 325 | 5,000 | 1,625 |
| 2008-06-20 | 328 | 328 | 326 | 326 | 3,000 | 1,630 |
| 2008-06-19 | 331 | 331 | 325 | 325 | 8,000 | 1,625 |
| 2008-06-18 | 328 | 328 | 324 | 324 | 20,000 | 1,620 |
| 2008-06-17 | 325 | 326 | 325 | 326 | 2,000 | 1,630 |
| 2008-06-16 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2008-06-13 | 325 | 327 | 325 | 327 | 7,000 | 1,635 |
| 2008-06-12 | 326 | 326 | 325 | 325 | 7,000 | 1,625 |
| 2008-06-11 | 325 | 326 | 325 | 326 | 59,000 | 1,630 |
| 2008-06-10 | 324 | 324 | 324 | 324 | 12,000 | 1,620 |
| 2008-06-09 | 324 | 324 | 324 | 324 | 11,000 | 1,620 |
| 2008-06-06 | 324 | 324 | 324 | 324 | 7,000 | 1,620 |
| 2008-06-05 | 324 | 324 | 323 | 323 | 31,000 | 1,615 |
| 2008-06-04 | 324 | 325 | 324 | 325 | 6,000 | 1,625 |
| 2008-06-03 | 325 | 325 | 323 | 323 | 7,000 | 1,615 |
| 2008-06-02 | 326 | 326 | 325 | 325 | 5,000 | 1,625 |
| 2008-05-30 | 325 | 325 | 325 | 325 | 11,000 | 1,625 |
| 2008-05-29 | 326 | 328 | 325 | 328 | 9,000 | 1,640 |
| 2008-05-28 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 2008-05-27 | 325 | 325 | 325 | 325 | 16,000 | 1,625 |
| 2008-05-26 | 325 | 325 | 323 | 323 | 15,000 | 1,615 |
| 2008-05-23 | 325 | 325 | 321 | 324 | 46,000 | 1,620 |
| 2008-05-22 | 324 | 325 | 324 | 325 | 12,000 | 1,625 |
| 2008-05-21 | 323 | 325 | 323 | 324 | 5,000 | 1,620 |
| 2008-05-20 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2008-05-19 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2008-05-16 | 325 | 325 | 323 | 324 | 4,000 | 1,620 |
| 2008-05-15 | 322 | 325 | 322 | 322 | 44,000 | 1,610 |
| 2008-05-14 | 323 | 323 | 323 | 323 | 8,000 | 1,615 |
| 2008-05-13 | 323 | 323 | 323 | 323 | 6,000 | 1,615 |
| 2008-05-12 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2008-05-09 | 323 | 326 | 323 | 326 | 7,000 | 1,630 |
| 2008-05-08 | 323 | 326 | 322 | 322 | 17,000 | 1,610 |
| 2008-05-07 | 325 | 325 | 324 | 324 | 9,000 | 1,620 |
| 2008-05-02 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2008-05-01 | 323 | 327 | 322 | 322 | 20,000 | 1,610 |
| 2008-04-30 | 324 | 324 | 322 | 322 | 4,000 | 1,610 |
| 2008-04-28 | 321 | 324 | 321 | 324 | 5,000 | 1,620 |
| 2008-04-25 | 324 | 324 | 320 | 321 | 32,000 | 1,605 |
| 2008-04-24 | 323 | 323 | 322 | 322 | 5,000 | 1,610 |
| 2008-04-22 | 322 | 324 | 321 | 324 | 12,000 | 1,620 |
| 2008-04-21 | 323 | 323 | 323 | 323 | 3,000 | 1,615 |
| 2008-04-18 | 324 | 324 | 321 | 321 | 3,000 | 1,605 |
| 2008-04-17 | 323 | 323 | 320 | 320 | 24,000 | 1,600 |
| 2008-04-16 | 324 | 324 | 323 | 323 | 2,000 | 1,615 |
| 2008-04-15 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2008-04-14 | 321 | 321 | 321 | 321 | 4,000 | 1,605 |
| 2008-04-09 | 322 | 322 | 321 | 321 | 5,000 | 1,605 |
| 2008-04-07 | 319 | 323 | 319 | 323 | 3,000 | 1,615 |
| 2008-04-04 | 320 | 320 | 320 | 320 | 18,000 | 1,600 |
| 2008-04-03 | 321 | 321 | 320 | 320 | 6,000 | 1,600 |
| 2008-04-02 | 322 | 322 | 321 | 322 | 8,000 | 1,610 |
| 2008-04-01 | 329 | 329 | 321 | 321 | 22,000 | 1,605 |
| 2008-03-31 | 333 | 333 | 325 | 325 | 15,000 | 1,625 |
| 2008-03-28 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2008-03-27 | 326 | 331 | 325 | 325 | 3,000 | 1,625 |
| 2008-03-26 | 329 | 334 | 325 | 326 | 47,000 | 1,630 |
| 2008-03-25 | 332 | 334 | 331 | 331 | 47,000 | 1,655 |
| 2008-03-24 | 339 | 342 | 332 | 338 | 58,000 | 1,690 |
| 2008-03-21 | 335 | 337 | 335 | 337 | 29,000 | 1,685 |
| 2008-03-19 | 334 | 335 | 334 | 335 | 17,000 | 1,675 |
| 2008-03-18 | 332 | 334 | 332 | 334 | 14,000 | 1,670 |
| 2008-03-17 | 333 | 333 | 331 | 331 | 28,000 | 1,655 |
| 2008-03-14 | 334 | 334 | 332 | 333 | 13,000 | 1,665 |
| 2008-03-13 | 334 | 334 | 334 | 334 | 2,000 | 1,670 |
| 2008-03-12 | 332 | 335 | 332 | 335 | 22,000 | 1,675 |
| 2008-03-11 | 332 | 333 | 331 | 333 | 16,000 | 1,665 |
| 2008-03-10 | 332 | 332 | 331 | 331 | 31,000 | 1,655 |
| 2008-03-07 | 333 | 333 | 331 | 332 | 18,000 | 1,660 |
| 2008-03-06 | 333 | 333 | 332 | 332 | 35,000 | 1,660 |
| 2008-03-05 | 335 | 335 | 333 | 333 | 32,000 | 1,665 |
| 2008-03-04 | 335 | 337 | 332 | 335 | 30,000 | 1,675 |
| 2008-03-03 | 335 | 339 | 335 | 337 | 7,000 | 1,685 |
| 2008-02-29 | 347 | 347 | 332 | 332 | 53,000 | 1,660 |
| 2008-02-28 | 332 | 358 | 332 | 358 | 31,000 | 1,790 |
| 2008-02-27 | 333 | 335 | 333 | 335 | 20,000 | 1,675 |
| 2008-02-26 | 332 | 333 | 332 | 333 | 7,000 | 1,665 |
| 2008-02-25 | 331 | 332 | 331 | 332 | 6,000 | 1,660 |
| 2008-02-22 | 334 | 335 | 333 | 335 | 8,000 | 1,675 |
| 2008-02-21 | 330 | 334 | 330 | 334 | 7,000 | 1,670 |
| 2008-02-20 | 330 | 335 | 330 | 335 | 21,000 | 1,675 |
| 2008-02-19 | 330 | 333 | 330 | 333 | 14,000 | 1,665 |
| 2008-02-18 | 332 | 332 | 332 | 332 | 3,000 | 1,660 |
| 2008-02-15 | 330 | 330 | 329 | 329 | 24,000 | 1,645 |
| 2008-02-14 | 330 | 330 | 329 | 329 | 26,000 | 1,645 |
| 2008-02-13 | 329 | 330 | 327 | 327 | 8,000 | 1,635 |
| 2008-02-12 | 330 | 330 | 328 | 330 | 26,000 | 1,650 |
| 2008-02-08 | 329 | 330 | 328 | 330 | 29,000 | 1,650 |
| 2008-02-07 | 328 | 328 | 328 | 328 | 7,000 | 1,640 |
| 2008-02-06 | 328 | 329 | 328 | 328 | 33,000 | 1,640 |
| 2008-02-05 | 326 | 326 | 325 | 325 | 12,000 | 1,625 |
| 2008-02-04 | 328 | 328 | 326 | 326 | 10,000 | 1,630 |
| 2008-02-01 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2008-01-31 | 328 | 328 | 328 | 328 | 7,000 | 1,640 |
| 2008-01-30 | 325 | 326 | 325 | 326 | 23,000 | 1,630 |
| 2008-01-29 | 325 | 325 | 324 | 325 | 36,000 | 1,625 |
| 2008-01-28 | 321 | 325 | 321 | 325 | 9,000 | 1,625 |
| 2008-01-25 | 320 | 324 | 320 | 324 | 24,000 | 1,620 |
| 2008-01-24 | 322 | 322 | 319 | 320 | 43,000 | 1,600 |
| 2008-01-23 | 320 | 322 | 319 | 322 | 46,000 | 1,610 |
| 2008-01-22 | 322 | 322 | 320 | 322 | 61,000 | 1,610 |
| 2008-01-21 | 325 | 325 | 323 | 325 | 15,000 | 1,625 |
| 2008-01-18 | 322 | 323 | 320 | 322 | 8,000 | 1,610 |
| 2008-01-17 | 319 | 322 | 318 | 322 | 24,000 | 1,610 |
| 2008-01-16 | 319 | 319 | 319 | 319 | 10,000 | 1,595 |
| 2008-01-15 | 320 | 320 | 319 | 320 | 24,000 | 1,600 |
| 2008-01-11 | 320 | 320 | 320 | 320 | 11,000 | 1,600 |
| 2008-01-10 | 324 | 324 | 320 | 320 | 11,000 | 1,600 |
| 2008-01-09 | 318 | 320 | 318 | 320 | 16,000 | 1,600 |
| 2008-01-08 | 320 | 321 | 319 | 319 | 30,000 | 1,595 |
| 2008-01-07 | 320 | 321 | 320 | 320 | 41,000 | 1,600 |
| 2008-01-04 | 321 | 321 | 320 | 321 | 25,000 | 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