9052 山陽電気鉄道(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 295 | 295 | 292 | 294 | 24,000 | 1,470 |
| 2010-12-29 | 291 | 293 | 291 | 293 | 11,000 | 1,465 |
| 2010-12-28 | 291 | 294 | 291 | 294 | 13,000 | 1,470 |
| 2010-12-27 | 292 | 293 | 290 | 291 | 56,000 | 1,455 |
| 2010-12-24 | 292 | 295 | 292 | 293 | 95,000 | 1,465 |
| 2010-12-22 | 290 | 295 | 290 | 294 | 79,000 | 1,470 |
| 2010-12-21 | 295 | 296 | 294 | 295 | 72,000 | 1,475 |
| 2010-12-20 | 295 | 298 | 295 | 298 | 58,000 | 1,490 |
| 2010-12-17 | 296 | 297 | 295 | 296 | 75,000 | 1,480 |
| 2010-12-16 | 296 | 297 | 296 | 297 | 30,000 | 1,485 |
| 2010-12-15 | 299 | 299 | 296 | 296 | 73,000 | 1,480 |
| 2010-12-14 | 297 | 297 | 297 | 297 | 7,000 | 1,485 |
| 2010-12-13 | 297 | 297 | 296 | 296 | 33,000 | 1,480 |
| 2010-12-10 | 297 | 297 | 296 | 297 | 32,000 | 1,485 |
| 2010-12-09 | 296 | 296 | 296 | 296 | 6,000 | 1,480 |
| 2010-12-08 | 295 | 298 | 295 | 298 | 48,000 | 1,490 |
| 2010-12-07 | 296 | 297 | 295 | 297 | 34,000 | 1,485 |
| 2010-12-06 | 296 | 296 | 295 | 296 | 19,000 | 1,480 |
| 2010-12-03 | 296 | 296 | 296 | 296 | 24,000 | 1,480 |
| 2010-12-02 | 298 | 298 | 296 | 296 | 16,000 | 1,480 |
| 2010-12-01 | 298 | 298 | 297 | 297 | 11,000 | 1,485 |
| 2010-11-30 | 299 | 300 | 297 | 298 | 45,000 | 1,490 |
| 2010-11-29 | 295 | 298 | 295 | 298 | 35,000 | 1,490 |
| 2010-11-26 | 297 | 300 | 297 | 298 | 26,000 | 1,490 |
| 2010-11-25 | 296 | 297 | 296 | 296 | 3,000 | 1,480 |
| 2010-11-24 | 297 | 297 | 297 | 297 | 15,000 | 1,485 |
| 2010-11-22 | 297 | 300 | 297 | 297 | 30,000 | 1,485 |
| 2010-11-19 | 300 | 300 | 297 | 297 | 24,000 | 1,485 |
| 2010-11-18 | 299 | 299 | 296 | 297 | 29,000 | 1,485 |
| 2010-11-17 | 299 | 300 | 297 | 300 | 11,000 | 1,500 |
| 2010-11-16 | 296 | 319 | 296 | 318 | 68,000 | 1,590 |
| 2010-11-15 | 296 | 297 | 296 | 296 | 37,000 | 1,480 |
| 2010-11-12 | 297 | 298 | 296 | 298 | 5,000 | 1,490 |
| 2010-11-11 | 297 | 298 | 297 | 298 | 5,000 | 1,490 |
| 2010-11-10 | 298 | 298 | 295 | 295 | 105,000 | 1,475 |
| 2010-11-09 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2010-11-08 | 297 | 298 | 296 | 298 | 7,000 | 1,490 |
| 2010-11-05 | 297 | 298 | 297 | 297 | 5,000 | 1,485 |
| 2010-11-04 | 297 | 298 | 297 | 298 | 2,000 | 1,490 |
| 2010-11-02 | 297 | 300 | 297 | 297 | 16,000 | 1,485 |
| 2010-11-01 | 300 | 300 | 296 | 297 | 26,000 | 1,485 |
| 2010-10-29 | 300 | 301 | 300 | 300 | 41,000 | 1,500 |
| 2010-10-28 | 296 | 300 | 296 | 300 | 24,000 | 1,500 |
| 2010-10-27 | 296 | 296 | 295 | 296 | 38,000 | 1,480 |
| 2010-10-26 | 296 | 298 | 296 | 296 | 29,000 | 1,480 |
| 2010-10-25 | 295 | 297 | 295 | 296 | 5,000 | 1,480 |
| 2010-10-22 | 296 | 296 | 296 | 296 | 10,000 | 1,480 |
| 2010-10-21 | 295 | 296 | 295 | 295 | 34,000 | 1,475 |
| 2010-10-20 | 296 | 296 | 295 | 295 | 27,000 | 1,475 |
| 2010-10-19 | 296 | 298 | 296 | 298 | 26,000 | 1,490 |
| 2010-10-18 | 296 | 296 | 295 | 296 | 5,000 | 1,480 |
| 2010-10-15 | 296 | 296 | 295 | 295 | 10,000 | 1,475 |
| 2010-10-14 | 296 | 296 | 295 | 296 | 14,000 | 1,480 |
| 2010-10-13 | 296 | 296 | 295 | 296 | 9,000 | 1,480 |
| 2010-10-12 | 296 | 298 | 295 | 296 | 66,000 | 1,480 |
| 2010-10-08 | 297 | 297 | 296 | 297 | 36,000 | 1,485 |
| 2010-10-07 | 296 | 297 | 296 | 297 | 31,000 | 1,485 |
| 2010-10-06 | 297 | 297 | 297 | 297 | 27,000 | 1,485 |
| 2010-10-05 | 297 | 299 | 297 | 297 | 17,000 | 1,485 |
| 2010-10-04 | 300 | 301 | 297 | 297 | 9,000 | 1,485 |
| 2010-10-01 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2010-09-30 | 303 | 303 | 300 | 300 | 19,000 | 1,500 |
| 2010-09-29 | 298 | 301 | 298 | 300 | 13,000 | 1,500 |
| 2010-09-28 | 296 | 300 | 296 | 300 | 66,000 | 1,500 |
| 2010-09-27 | 304 | 305 | 304 | 305 | 10,000 | 1,525 |
| 2010-09-24 | 303 | 304 | 301 | 304 | 13,000 | 1,520 |
| 2010-09-22 | 303 | 305 | 303 | 303 | 15,000 | 1,515 |
| 2010-09-21 | 303 | 305 | 303 | 305 | 25,000 | 1,525 |
| 2010-09-17 | 303 | 305 | 303 | 303 | 17,000 | 1,515 |
| 2010-09-15 | 302 | 305 | 302 | 303 | 27,000 | 1,515 |
| 2010-09-14 | 301 | 304 | 300 | 300 | 22,000 | 1,500 |
| 2010-09-13 | 300 | 303 | 300 | 303 | 5,000 | 1,515 |
| 2010-09-10 | 300 | 302 | 300 | 301 | 13,000 | 1,505 |
| 2010-09-09 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2010-09-08 | 300 | 300 | 300 | 300 | 9,000 | 1,500 |
| 2010-09-07 | 301 | 301 | 299 | 299 | 29,000 | 1,495 |
| 2010-09-06 | 300 | 302 | 300 | 302 | 7,000 | 1,510 |
| 2010-09-03 | 302 | 302 | 300 | 300 | 6,000 | 1,500 |
| 2010-09-02 | 300 | 302 | 300 | 302 | 12,000 | 1,510 |
| 2010-09-01 | 304 | 304 | 300 | 300 | 28,000 | 1,500 |
| 2010-08-31 | 306 | 306 | 304 | 304 | 8,000 | 1,520 |
| 2010-08-30 | 304 | 304 | 304 | 304 | 2,000 | 1,520 |
| 2010-08-27 | 304 | 307 | 304 | 307 | 39,000 | 1,535 |
| 2010-08-26 | 302 | 302 | 301 | 302 | 5,000 | 1,510 |
| 2010-08-25 | 300 | 301 | 300 | 301 | 3,000 | 1,505 |
| 2010-08-23 | 299 | 300 | 298 | 300 | 11,000 | 1,500 |
| 2010-08-20 | 298 | 300 | 298 | 299 | 5,000 | 1,495 |
| 2010-08-19 | 298 | 300 | 298 | 299 | 7,000 | 1,495 |
| 2010-08-18 | 299 | 299 | 298 | 298 | 5,000 | 1,490 |
| 2010-08-17 | 299 | 299 | 298 | 298 | 3,000 | 1,490 |
| 2010-08-16 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2010-08-13 | 298 | 299 | 298 | 299 | 29,000 | 1,495 |
| 2010-08-12 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2010-08-11 | 298 | 300 | 298 | 300 | 14,000 | 1,500 |
| 2010-08-10 | 299 | 299 | 298 | 298 | 3,000 | 1,490 |
| 2010-08-09 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2010-08-06 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2010-08-05 | 298 | 298 | 298 | 298 | 8,000 | 1,490 |
| 2010-08-04 | 298 | 298 | 297 | 297 | 14,000 | 1,485 |
| 2010-08-03 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2010-08-02 | 297 | 297 | 297 | 297 | 10,000 | 1,485 |
| 2010-07-30 | 297 | 297 | 297 | 297 | 39,000 | 1,485 |
| 2010-07-29 | 300 | 300 | 297 | 297 | 57,000 | 1,485 |
| 2010-07-28 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2010-07-27 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
| 2010-07-26 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2010-07-23 | 299 | 300 | 299 | 300 | 7,000 | 1,500 |
| 2010-07-22 | 296 | 297 | 296 | 297 | 27,000 | 1,485 |
| 2010-07-21 | 296 | 296 | 296 | 296 | 5,000 | 1,480 |
| 2010-07-20 | 296 | 296 | 296 | 296 | 10,000 | 1,480 |
| 2010-07-16 | 297 | 297 | 296 | 296 | 5,000 | 1,480 |
| 2010-07-15 | 296 | 296 | 296 | 296 | 42,000 | 1,480 |
| 2010-07-14 | 296 | 297 | 296 | 297 | 5,000 | 1,485 |
| 2010-07-13 | 296 | 296 | 296 | 296 | 29,000 | 1,480 |
| 2010-07-12 | 296 | 297 | 296 | 296 | 15,000 | 1,480 |
| 2010-07-09 | 297 | 297 | 296 | 296 | 13,000 | 1,480 |
| 2010-07-08 | 297 | 297 | 296 | 297 | 64,000 | 1,485 |
| 2010-07-07 | 297 | 297 | 296 | 297 | 14,000 | 1,485 |
| 2010-07-06 | 298 | 298 | 296 | 296 | 26,000 | 1,480 |
| 2010-07-05 | 297 | 298 | 297 | 298 | 2,000 | 1,490 |
| 2010-07-02 | 298 | 298 | 296 | 296 | 9,000 | 1,480 |
| 2010-07-01 | 297 | 298 | 297 | 298 | 20,000 | 1,490 |
| 2010-06-30 | 299 | 300 | 297 | 297 | 16,000 | 1,485 |
| 2010-06-29 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2010-06-28 | 297 | 298 | 297 | 298 | 9,000 | 1,490 |
| 2010-06-25 | 297 | 299 | 297 | 297 | 15,000 | 1,485 |
| 2010-06-22 | 297 | 297 | 297 | 297 | 8,000 | 1,485 |
| 2010-06-18 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2010-06-17 | 298 | 301 | 296 | 298 | 61,000 | 1,490 |
| 2010-06-16 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2010-06-15 | 298 | 298 | 297 | 297 | 13,000 | 1,485 |
| 2010-06-14 | 298 | 298 | 297 | 297 | 4,000 | 1,485 |
| 2010-06-11 | 298 | 298 | 297 | 298 | 16,000 | 1,490 |
| 2010-06-10 | 297 | 297 | 297 | 297 | 2,000 | 1,485 |
| 2010-06-09 | 297 | 297 | 296 | 296 | 15,000 | 1,480 |
| 2010-06-07 | 297 | 298 | 296 | 296 | 34,000 | 1,480 |
| 2010-06-04 | 297 | 298 | 297 | 298 | 33,000 | 1,490 |
| 2010-06-03 | 297 | 298 | 297 | 298 | 6,000 | 1,490 |
| 2010-06-02 | 297 | 297 | 297 | 297 | 5,000 | 1,485 |
| 2010-06-01 | 303 | 303 | 298 | 299 | 25,000 | 1,495 |
| 2010-05-31 | 303 | 303 | 301 | 301 | 7,000 | 1,505 |
| 2010-05-28 | 297 | 306 | 297 | 306 | 22,000 | 1,530 |
| 2010-05-27 | 298 | 299 | 298 | 299 | 2,000 | 1,495 |
| 2010-05-26 | 297 | 298 | 297 | 298 | 3,000 | 1,490 |
| 2010-05-25 | 299 | 300 | 298 | 298 | 13,000 | 1,490 |
| 2010-05-24 | 300 | 300 | 298 | 298 | 2,000 | 1,490 |
| 2010-05-21 | 300 | 300 | 298 | 298 | 15,000 | 1,490 |
| 2010-05-20 | 297 | 300 | 297 | 300 | 15,000 | 1,500 |
| 2010-05-19 | 298 | 298 | 297 | 297 | 26,000 | 1,485 |
| 2010-05-18 | 298 | 300 | 298 | 300 | 6,000 | 1,500 |
| 2010-05-17 | 297 | 297 | 296 | 297 | 12,000 | 1,485 |
| 2010-05-14 | 298 | 298 | 297 | 297 | 12,000 | 1,485 |
| 2010-05-12 | 298 | 300 | 298 | 298 | 31,000 | 1,490 |
| 2010-05-11 | 297 | 297 | 297 | 297 | 3,000 | 1,485 |
| 2010-05-10 | 296 | 297 | 296 | 297 | 31,000 | 1,485 |
| 2010-05-07 | 297 | 297 | 296 | 297 | 29,000 | 1,485 |
| 2010-05-06 | 298 | 299 | 298 | 298 | 18,000 | 1,490 |
| 2010-04-30 | 300 | 300 | 298 | 298 | 14,000 | 1,490 |
| 2010-04-28 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2010-04-27 | 297 | 298 | 297 | 298 | 7,000 | 1,490 |
| 2010-04-26 | 296 | 297 | 296 | 296 | 13,000 | 1,480 |
| 2010-04-23 | 296 | 296 | 296 | 296 | 11,000 | 1,480 |
| 2010-04-22 | 296 | 298 | 296 | 297 | 9,000 | 1,485 |
| 2010-04-21 | 297 | 298 | 295 | 298 | 49,000 | 1,490 |
| 2010-04-20 | 295 | 297 | 295 | 296 | 9,000 | 1,480 |
| 2010-04-19 | 297 | 297 | 296 | 297 | 38,000 | 1,485 |
| 2010-04-16 | 297 | 297 | 297 | 297 | 11,000 | 1,485 |
| 2010-04-15 | 297 | 297 | 296 | 297 | 32,000 | 1,485 |
| 2010-04-14 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2010-04-13 | 297 | 298 | 297 | 297 | 13,000 | 1,485 |
| 2010-04-12 | 296 | 297 | 296 | 297 | 51,000 | 1,485 |
| 2010-04-09 | 297 | 297 | 297 | 297 | 2,000 | 1,485 |
| 2010-04-08 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2010-04-07 | 299 | 299 | 296 | 296 | 11,000 | 1,480 |
| 2010-04-06 | 297 | 298 | 297 | 298 | 13,000 | 1,490 |
| 2010-04-05 | 298 | 300 | 298 | 298 | 16,000 | 1,490 |
| 2010-04-02 | 297 | 299 | 297 | 298 | 5,000 | 1,490 |
| 2010-04-01 | 297 | 298 | 297 | 298 | 3,000 | 1,490 |
| 2010-03-31 | 300 | 300 | 295 | 296 | 67,000 | 1,480 |
| 2010-03-30 | 303 | 303 | 301 | 301 | 10,000 | 1,505 |
| 2010-03-29 | 302 | 302 | 300 | 302 | 8,000 | 1,510 |
| 2010-03-26 | 309 | 311 | 309 | 310 | 29,000 | 1,550 |
| 2010-03-25 | 305 | 310 | 305 | 308 | 29,000 | 1,540 |
| 2010-03-24 | 308 | 308 | 305 | 305 | 26,000 | 1,525 |
| 2010-03-23 | 309 | 309 | 309 | 309 | 7,000 | 1,545 |
| 2010-03-19 | 307 | 308 | 307 | 308 | 6,000 | 1,540 |
| 2010-03-18 | 307 | 309 | 307 | 308 | 4,000 | 1,540 |
| 2010-03-17 | 306 | 309 | 306 | 308 | 7,000 | 1,540 |
| 2010-03-16 | 306 | 309 | 306 | 309 | 9,000 | 1,545 |
| 2010-03-15 | 305 | 306 | 305 | 306 | 16,000 | 1,530 |
| 2010-03-12 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2010-03-11 | 304 | 304 | 302 | 303 | 23,000 | 1,515 |
| 2010-03-10 | 303 | 304 | 303 | 304 | 7,000 | 1,520 |
| 2010-03-09 | 303 | 305 | 303 | 304 | 4,000 | 1,520 |
| 2010-03-08 | 305 | 305 | 303 | 303 | 13,000 | 1,515 |
| 2010-03-05 | 303 | 305 | 303 | 305 | 2,000 | 1,525 |
| 2010-03-04 | 305 | 305 | 303 | 303 | 9,000 | 1,515 |
| 2010-03-03 | 310 | 310 | 303 | 303 | 36,000 | 1,515 |
| 2010-03-02 | 307 | 308 | 307 | 307 | 6,000 | 1,535 |
| 2010-03-01 | 310 | 310 | 304 | 305 | 3,000 | 1,525 |
| 2010-02-26 | 305 | 310 | 305 | 310 | 37,000 | 1,550 |
| 2010-02-25 | 304 | 304 | 304 | 304 | 2,000 | 1,520 |
| 2010-02-24 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2010-02-23 | 302 | 302 | 302 | 302 | 2,000 | 1,510 |
| 2010-02-22 | 301 | 302 | 301 | 301 | 5,000 | 1,505 |
| 2010-02-19 | 302 | 302 | 302 | 302 | 3,000 | 1,510 |
| 2010-02-18 | 303 | 303 | 302 | 303 | 10,000 | 1,515 |
| 2010-02-17 | 303 | 303 | 303 | 303 | 3,000 | 1,515 |
| 2010-02-16 | 303 | 303 | 303 | 303 | 4,000 | 1,515 |
| 2010-02-15 | 303 | 303 | 303 | 303 | 6,000 | 1,515 |
| 2010-02-12 | 303 | 303 | 303 | 303 | 4,000 | 1,515 |
| 2010-02-10 | 303 | 310 | 302 | 307 | 28,000 | 1,535 |
| 2010-02-09 | 301 | 303 | 301 | 303 | 11,000 | 1,515 |
| 2010-02-08 | 300 | 300 | 300 | 300 | 25,000 | 1,500 |
| 2010-02-05 | 301 | 301 | 300 | 300 | 3,000 | 1,500 |
| 2010-02-04 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2010-02-03 | 300 | 300 | 299 | 300 | 11,000 | 1,500 |
| 2010-02-01 | 302 | 302 | 300 | 300 | 12,000 | 1,500 |
| 2010-01-29 | 303 | 303 | 300 | 300 | 15,000 | 1,500 |
| 2010-01-28 | 300 | 303 | 300 | 303 | 6,000 | 1,515 |
| 2010-01-27 | 299 | 300 | 299 | 300 | 7,000 | 1,500 |
| 2010-01-26 | 299 | 299 | 298 | 299 | 10,000 | 1,495 |
| 2010-01-25 | 297 | 299 | 297 | 299 | 22,000 | 1,495 |
| 2010-01-22 | 298 | 298 | 298 | 298 | 3,000 | 1,490 |
| 2010-01-21 | 297 | 298 | 297 | 298 | 4,000 | 1,490 |
| 2010-01-20 | 297 | 299 | 297 | 297 | 27,000 | 1,485 |
| 2010-01-19 | 298 | 300 | 297 | 297 | 16,000 | 1,485 |
| 2010-01-18 | 298 | 298 | 297 | 297 | 21,000 | 1,485 |
| 2010-01-15 | 298 | 298 | 297 | 297 | 3,000 | 1,485 |
| 2010-01-14 | 298 | 299 | 297 | 299 | 9,000 | 1,495 |
| 2010-01-12 | 295 | 297 | 295 | 297 | 21,000 | 1,485 |
| 2010-01-08 | 296 | 297 | 295 | 296 | 30,000 | 1,480 |
| 2010-01-07 | 296 | 297 | 296 | 296 | 26,000 | 1,480 |
| 2010-01-06 | 297 | 297 | 296 | 296 | 3,000 | 1,480 |
| 2010-01-05 | 297 | 297 | 296 | 297 | 16,000 | 1,485 |
| 2010-01-04 | 297 | 297 | 295 | 296 | 35,000 | 1,480 |
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