9052 山陽電気鉄道(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 297 | 297 | 297 | 297 | 18,000 | 1,485 |
| 2009-12-29 | 298 | 299 | 295 | 295 | 87,000 | 1,475 |
| 2009-12-28 | 298 | 298 | 298 | 298 | 6,000 | 1,490 |
| 2009-12-25 | 297 | 298 | 297 | 297 | 6,000 | 1,485 |
| 2009-12-24 | 298 | 298 | 297 | 297 | 19,000 | 1,485 |
| 2009-12-22 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2009-12-21 | 297 | 300 | 297 | 298 | 34,000 | 1,490 |
| 2009-12-18 | 299 | 299 | 297 | 297 | 41,000 | 1,485 |
| 2009-12-17 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2009-12-16 | 297 | 297 | 297 | 297 | 4,000 | 1,485 |
| 2009-12-15 | 297 | 298 | 297 | 298 | 8,000 | 1,490 |
| 2009-12-14 | 300 | 300 | 295 | 297 | 29,000 | 1,485 |
| 2009-12-11 | 298 | 300 | 298 | 298 | 22,000 | 1,490 |
| 2009-12-10 | 300 | 301 | 300 | 301 | 15,000 | 1,505 |
| 2009-12-08 | 298 | 300 | 298 | 300 | 7,000 | 1,500 |
| 2009-12-07 | 300 | 300 | 298 | 298 | 7,000 | 1,490 |
| 2009-12-04 | 299 | 299 | 299 | 299 | 4,000 | 1,495 |
| 2009-12-03 | 298 | 298 | 298 | 298 | 3,000 | 1,490 |
| 2009-12-02 | 300 | 300 | 298 | 298 | 10,000 | 1,490 |
| 2009-12-01 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-11-30 | 298 | 300 | 298 | 300 | 25,000 | 1,500 |
| 2009-11-27 | 297 | 297 | 296 | 296 | 8,000 | 1,480 |
| 2009-11-26 | 299 | 299 | 297 | 297 | 3,000 | 1,485 |
| 2009-11-25 | 298 | 298 | 298 | 298 | 7,000 | 1,490 |
| 2009-11-24 | 297 | 297 | 296 | 297 | 8,000 | 1,485 |
| 2009-11-20 | 296 | 297 | 296 | 296 | 15,000 | 1,480 |
| 2009-11-19 | 297 | 297 | 297 | 297 | 16,000 | 1,485 |
| 2009-11-18 | 296 | 297 | 296 | 297 | 10,000 | 1,485 |
| 2009-11-17 | 297 | 297 | 296 | 296 | 10,000 | 1,480 |
| 2009-11-16 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2009-11-13 | 298 | 298 | 297 | 297 | 7,000 | 1,485 |
| 2009-11-12 | 297 | 297 | 297 | 297 | 11,000 | 1,485 |
| 2009-11-11 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2009-11-10 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2009-11-09 | 297 | 297 | 297 | 297 | 7,000 | 1,485 |
| 2009-11-06 | 298 | 298 | 297 | 297 | 6,000 | 1,485 |
| 2009-11-05 | 297 | 297 | 297 | 297 | 12,000 | 1,485 |
| 2009-11-04 | 298 | 298 | 298 | 298 | 3,000 | 1,490 |
| 2009-11-02 | 298 | 299 | 297 | 298 | 24,000 | 1,490 |
| 2009-10-30 | 300 | 300 | 297 | 298 | 24,000 | 1,490 |
| 2009-10-29 | 298 | 299 | 298 | 298 | 6,000 | 1,490 |
| 2009-10-28 | 298 | 300 | 298 | 300 | 5,000 | 1,500 |
| 2009-10-27 | 298 | 299 | 297 | 298 | 12,000 | 1,490 |
| 2009-10-26 | 299 | 299 | 298 | 298 | 2,000 | 1,490 |
| 2009-10-23 | 297 | 298 | 297 | 298 | 15,000 | 1,490 |
| 2009-10-22 | 299 | 299 | 297 | 299 | 7,000 | 1,495 |
| 2009-10-21 | 299 | 299 | 298 | 299 | 45,000 | 1,495 |
| 2009-10-20 | 303 | 303 | 303 | 303 | 2,000 | 1,515 |
| 2009-10-19 | 304 | 304 | 304 | 304 | 12,000 | 1,520 |
| 2009-10-15 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2009-10-14 | 298 | 299 | 298 | 299 | 13,000 | 1,495 |
| 2009-10-13 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2009-10-09 | 299 | 299 | 298 | 298 | 9,000 | 1,490 |
| 2009-10-08 | 298 | 299 | 298 | 298 | 12,000 | 1,490 |
| 2009-10-07 | 297 | 298 | 297 | 298 | 11,000 | 1,490 |
| 2009-10-06 | 302 | 302 | 297 | 300 | 7,000 | 1,500 |
| 2009-10-05 | 302 | 302 | 302 | 302 | 11,000 | 1,510 |
| 2009-10-02 | 303 | 303 | 302 | 302 | 12,000 | 1,510 |
| 2009-10-01 | 302 | 302 | 298 | 302 | 29,000 | 1,510 |
| 2009-09-30 | 302 | 302 | 300 | 302 | 20,000 | 1,510 |
| 2009-09-29 | 300 | 302 | 300 | 301 | 8,000 | 1,505 |
| 2009-09-28 | 300 | 302 | 299 | 302 | 11,000 | 1,510 |
| 2009-09-25 | 300 | 300 | 295 | 298 | 30,000 | 1,490 |
| 2009-09-24 | 307 | 309 | 306 | 308 | 15,000 | 1,540 |
| 2009-09-18 | 308 | 308 | 306 | 306 | 10,000 | 1,530 |
| 2009-09-17 | 308 | 308 | 306 | 306 | 3,000 | 1,530 |
| 2009-09-16 | 306 | 308 | 306 | 308 | 8,000 | 1,540 |
| 2009-09-15 | 307 | 307 | 307 | 307 | 2,000 | 1,535 |
| 2009-09-14 | 306 | 309 | 306 | 309 | 6,000 | 1,545 |
| 2009-09-11 | 308 | 308 | 307 | 307 | 4,000 | 1,535 |
| 2009-09-10 | 315 | 315 | 311 | 311 | 28,000 | 1,555 |
| 2009-09-09 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2009-09-08 | 310 | 310 | 307 | 308 | 24,000 | 1,540 |
| 2009-09-07 | 311 | 311 | 310 | 311 | 7,000 | 1,555 |
| 2009-09-04 | 309 | 315 | 306 | 315 | 40,000 | 1,575 |
| 2009-09-03 | 308 | 309 | 307 | 309 | 9,000 | 1,545 |
| 2009-09-02 | 305 | 312 | 303 | 310 | 23,000 | 1,550 |
| 2009-09-01 | 302 | 309 | 302 | 304 | 59,000 | 1,520 |
| 2009-08-31 | 314 | 314 | 310 | 312 | 21,000 | 1,560 |
| 2009-08-28 | 313 | 314 | 312 | 312 | 9,000 | 1,560 |
| 2009-08-27 | 310 | 312 | 310 | 312 | 11,000 | 1,560 |
| 2009-08-26 | 309 | 310 | 309 | 310 | 10,000 | 1,550 |
| 2009-08-25 | 308 | 308 | 308 | 308 | 5,000 | 1,540 |
| 2009-08-24 | 307 | 307 | 307 | 307 | 2,000 | 1,535 |
| 2009-08-21 | 307 | 309 | 307 | 309 | 19,000 | 1,545 |
| 2009-08-20 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
| 2009-08-19 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2009-08-18 | 306 | 306 | 305 | 305 | 18,000 | 1,525 |
| 2009-08-17 | 305 | 305 | 305 | 305 | 20,000 | 1,525 |
| 2009-08-14 | 306 | 306 | 306 | 306 | 4,000 | 1,530 |
| 2009-08-13 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2009-08-12 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 2009-08-11 | 306 | 306 | 305 | 306 | 8,000 | 1,530 |
| 2009-08-10 | 305 | 305 | 304 | 304 | 2,000 | 1,520 |
| 2009-08-07 | 304 | 306 | 304 | 306 | 7,000 | 1,530 |
| 2009-08-06 | 304 | 304 | 304 | 304 | 3,000 | 1,520 |
| 2009-08-05 | 305 | 306 | 304 | 306 | 6,000 | 1,530 |
| 2009-08-04 | 304 | 305 | 304 | 305 | 6,000 | 1,525 |
| 2009-08-03 | 304 | 305 | 304 | 305 | 5,000 | 1,525 |
| 2009-07-31 | 306 | 306 | 306 | 306 | 14,000 | 1,530 |
| 2009-07-30 | 303 | 303 | 303 | 303 | 23,000 | 1,515 |
| 2009-07-29 | 303 | 305 | 303 | 305 | 5,000 | 1,525 |
| 2009-07-28 | 302 | 303 | 302 | 303 | 2,000 | 1,515 |
| 2009-07-27 | 303 | 303 | 303 | 303 | 3,000 | 1,515 |
| 2009-07-24 | 302 | 304 | 302 | 304 | 3,000 | 1,520 |
| 2009-07-23 | 301 | 304 | 301 | 304 | 16,000 | 1,520 |
| 2009-07-22 | 301 | 304 | 301 | 304 | 15,000 | 1,520 |
| 2009-07-21 | 303 | 303 | 301 | 301 | 2,000 | 1,505 |
| 2009-07-17 | 301 | 302 | 301 | 302 | 3,000 | 1,510 |
| 2009-07-16 | 300 | 303 | 300 | 303 | 13,000 | 1,515 |
| 2009-07-15 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2009-07-14 | 301 | 301 | 300 | 301 | 13,000 | 1,505 |
| 2009-07-13 | 300 | 307 | 300 | 307 | 27,000 | 1,535 |
| 2009-07-10 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2009-07-09 | 299 | 300 | 299 | 300 | 13,000 | 1,500 |
| 2009-07-08 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2009-07-07 | 301 | 302 | 301 | 302 | 11,000 | 1,510 |
| 2009-07-06 | 299 | 300 | 299 | 300 | 2,000 | 1,500 |
| 2009-07-03 | 299 | 300 | 299 | 300 | 5,000 | 1,500 |
| 2009-07-02 | 300 | 300 | 299 | 300 | 29,000 | 1,500 |
| 2009-06-30 | 301 | 301 | 300 | 300 | 7,000 | 1,500 |
| 2009-06-29 | 301 | 301 | 300 | 300 | 6,000 | 1,500 |
| 2009-06-26 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2009-06-25 | 299 | 300 | 299 | 300 | 2,000 | 1,500 |
| 2009-06-24 | 300 | 300 | 299 | 299 | 26,000 | 1,495 |
| 2009-06-23 | 300 | 301 | 300 | 300 | 7,000 | 1,500 |
| 2009-06-22 | 299 | 300 | 299 | 300 | 29,000 | 1,500 |
| 2009-06-19 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2009-06-18 | 303 | 303 | 300 | 300 | 9,000 | 1,500 |
| 2009-06-17 | 302 | 303 | 302 | 303 | 3,000 | 1,515 |
| 2009-06-15 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2009-06-12 | 303 | 303 | 300 | 300 | 9,000 | 1,500 |
| 2009-06-11 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-06-10 | 300 | 301 | 300 | 300 | 6,000 | 1,500 |
| 2009-06-09 | 299 | 300 | 299 | 300 | 17,000 | 1,500 |
| 2009-06-08 | 299 | 299 | 299 | 299 | 23,000 | 1,495 |
| 2009-06-05 | 299 | 300 | 299 | 300 | 6,000 | 1,500 |
| 2009-06-04 | 299 | 301 | 299 | 300 | 7,000 | 1,500 |
| 2009-06-03 | 299 | 300 | 299 | 300 | 4,000 | 1,500 |
| 2009-06-02 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-06-01 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2009-05-29 | 302 | 302 | 299 | 299 | 12,000 | 1,495 |
| 2009-05-28 | 301 | 301 | 300 | 300 | 2,000 | 1,500 |
| 2009-05-27 | 301 | 301 | 301 | 301 | 6,000 | 1,505 |
| 2009-05-26 | 300 | 301 | 299 | 301 | 27,000 | 1,505 |
| 2009-05-25 | 299 | 300 | 299 | 299 | 5,000 | 1,495 |
| 2009-05-22 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2009-05-21 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2009-05-20 | 297 | 302 | 297 | 302 | 27,000 | 1,510 |
| 2009-05-19 | 297 | 299 | 297 | 298 | 36,000 | 1,490 |
| 2009-05-18 | 300 | 300 | 298 | 298 | 10,000 | 1,490 |
| 2009-05-15 | 301 | 301 | 297 | 299 | 23,000 | 1,495 |
| 2009-05-14 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2009-05-13 | 299 | 301 | 298 | 301 | 13,000 | 1,505 |
| 2009-05-12 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
| 2009-05-11 | 300 | 300 | 299 | 299 | 27,000 | 1,495 |
| 2009-05-08 | 304 | 304 | 300 | 300 | 4,000 | 1,500 |
| 2009-05-07 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2009-05-01 | 297 | 299 | 297 | 299 | 4,000 | 1,495 |
| 2009-04-30 | 301 | 302 | 297 | 297 | 22,000 | 1,485 |
| 2009-04-28 | 298 | 299 | 298 | 299 | 4,000 | 1,495 |
| 2009-04-27 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2009-04-24 | 298 | 300 | 298 | 298 | 13,000 | 1,490 |
| 2009-04-23 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2009-04-22 | 299 | 299 | 298 | 298 | 24,000 | 1,490 |
| 2009-04-21 | 300 | 300 | 298 | 299 | 6,000 | 1,495 |
| 2009-04-20 | 300 | 301 | 300 | 300 | 5,000 | 1,500 |
| 2009-04-17 | 300 | 305 | 300 | 300 | 39,000 | 1,500 |
| 2009-04-15 | 298 | 300 | 298 | 300 | 5,000 | 1,500 |
| 2009-04-14 | 299 | 299 | 299 | 299 | 7,000 | 1,495 |
| 2009-04-13 | 299 | 299 | 298 | 298 | 8,000 | 1,490 |
| 2009-04-10 | 299 | 299 | 296 | 298 | 21,000 | 1,490 |
| 2009-04-09 | 299 | 299 | 297 | 297 | 13,000 | 1,485 |
| 2009-04-08 | 299 | 300 | 299 | 300 | 25,000 | 1,500 |
| 2009-04-07 | 298 | 299 | 298 | 299 | 12,000 | 1,495 |
| 2009-04-06 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2009-04-03 | 300 | 300 | 299 | 300 | 18,000 | 1,500 |
| 2009-04-02 | 303 | 303 | 299 | 300 | 6,000 | 1,500 |
| 2009-04-01 | 303 | 303 | 300 | 300 | 22,000 | 1,500 |
| 2009-03-31 | 303 | 303 | 300 | 300 | 16,000 | 1,500 |
| 2009-03-30 | 303 | 303 | 300 | 301 | 11,000 | 1,505 |
| 2009-03-27 | 300 | 304 | 300 | 304 | 15,000 | 1,520 |
| 2009-03-26 | 299 | 304 | 298 | 304 | 38,000 | 1,520 |
| 2009-03-25 | 317 | 320 | 311 | 311 | 38,000 | 1,555 |
| 2009-03-24 | 315 | 315 | 314 | 315 | 15,000 | 1,575 |
| 2009-03-23 | 310 | 313 | 310 | 313 | 20,000 | 1,565 |
| 2009-03-19 | 311 | 311 | 310 | 310 | 3,000 | 1,550 |
| 2009-03-18 | 312 | 312 | 310 | 311 | 5,000 | 1,555 |
| 2009-03-17 | 307 | 310 | 306 | 310 | 3,000 | 1,550 |
| 2009-03-16 | 312 | 312 | 305 | 308 | 24,000 | 1,540 |
| 2009-03-13 | 311 | 313 | 311 | 313 | 6,000 | 1,565 |
| 2009-03-12 | 311 | 313 | 311 | 313 | 30,000 | 1,565 |
| 2009-03-11 | 313 | 313 | 312 | 313 | 10,000 | 1,565 |
| 2009-03-10 | 312 | 312 | 311 | 311 | 2,000 | 1,555 |
| 2009-03-09 | 311 | 311 | 311 | 311 | 7,000 | 1,555 |
| 2009-03-06 | 314 | 314 | 311 | 313 | 8,000 | 1,565 |
| 2009-03-05 | 314 | 314 | 314 | 314 | 3,000 | 1,570 |
| 2009-03-04 | 316 | 316 | 312 | 316 | 3,000 | 1,580 |
| 2009-03-03 | 312 | 312 | 311 | 311 | 3,000 | 1,555 |
| 2009-03-02 | 311 | 317 | 311 | 316 | 28,000 | 1,580 |
| 2009-02-27 | 315 | 318 | 310 | 310 | 20,000 | 1,550 |
| 2009-02-26 | 312 | 312 | 312 | 312 | 4,000 | 1,560 |
| 2009-02-25 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2009-02-24 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 2009-02-23 | 310 | 315 | 310 | 315 | 20,000 | 1,575 |
| 2009-02-20 | 308 | 308 | 308 | 308 | 13,000 | 1,540 |
| 2009-02-19 | 307 | 307 | 307 | 307 | 3,000 | 1,535 |
| 2009-02-18 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2009-02-17 | 306 | 307 | 306 | 307 | 14,000 | 1,535 |
| 2009-02-16 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2009-02-13 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2009-02-12 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2009-02-09 | 304 | 306 | 304 | 304 | 5,000 | 1,520 |
| 2009-02-06 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2009-02-05 | 302 | 304 | 302 | 304 | 7,000 | 1,520 |
| 2009-02-04 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2009-02-03 | 302 | 303 | 301 | 303 | 21,000 | 1,515 |
| 2009-02-02 | 302 | 302 | 302 | 302 | 2,000 | 1,510 |
| 2009-01-30 | 304 | 304 | 301 | 301 | 17,000 | 1,505 |
| 2009-01-29 | 302 | 302 | 301 | 301 | 4,000 | 1,505 |
| 2009-01-28 | 303 | 305 | 302 | 302 | 14,000 | 1,510 |
| 2009-01-27 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2009-01-26 | 301 | 301 | 301 | 301 | 8,000 | 1,505 |
| 2009-01-23 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2009-01-22 | 301 | 301 | 301 | 301 | 4,000 | 1,505 |
| 2009-01-21 | 301 | 303 | 301 | 301 | 19,000 | 1,505 |
| 2009-01-20 | 301 | 302 | 301 | 302 | 13,000 | 1,510 |
| 2009-01-19 | 303 | 303 | 303 | 303 | 3,000 | 1,515 |
| 2009-01-16 | 301 | 301 | 300 | 301 | 8,000 | 1,505 |
| 2009-01-15 | 300 | 300 | 300 | 300 | 12,000 | 1,500 |
| 2009-01-14 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-01-13 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 2009-01-08 | 299 | 300 | 299 | 300 | 7,000 | 1,500 |
| 2009-01-07 | 300 | 300 | 296 | 298 | 74,000 | 1,490 |
| 2009-01-06 | 308 | 308 | 300 | 300 | 9,000 | 1,500 |
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
