1. HOME >
  2. 株価時系列 >
  3. 9052 >
  4. 2011年

9052 山陽電気鉄道(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3027527627527523,0001,375
2011-12-292732732732732,0001,365
2011-12-282732732722726,0001,360
2011-12-2727427527227216,0001,360
2011-12-262752752712738,0001,365
2011-12-222722742722745,0001,370
2011-12-2127027327027236,0001,360
2011-12-2027527527227515,0001,375
2011-12-192712712702707,0001,350
2011-12-162712712712712,0001,355
2011-12-152712712712719,0001,355
2011-12-142712712712712,0001,355
2011-12-1327527527027136,0001,355
2011-12-1227027527027516,0001,375
2011-12-092692732692735,0001,365
2011-12-0826727226726934,0001,345
2011-12-072722722722721,0001,360
2011-12-0627227527127210,0001,360
2011-12-022712722712723,0001,360
2011-12-0126727026727013,0001,350
2011-11-3026726726526530,0001,325
2011-11-2926626726526719,0001,335
2011-11-2826626726526527,0001,325
2011-11-2526726726626735,0001,335
2011-11-2426726826526658,0001,330
2011-11-2226727126626741,0001,335
2011-11-2126527026526717,0001,335
2011-11-1826626726526510,0001,325
2011-11-1726626626526514,0001,325
2011-11-162672672662669,0001,330
2011-11-152692692672679,0001,335
2011-11-1426627026527041,0001,350
2011-11-1126826926726717,0001,335
2011-11-1027027026926914,0001,345
2011-11-092692692682699,0001,345
2011-11-0827027026926912,0001,345
2011-11-0726927226927014,0001,350
2011-11-0426926926826814,0001,340
2011-11-0226927026826914,0001,345
2011-11-012692702692699,0001,345
2011-10-3127427426926912,0001,345
2011-10-2826827426727447,0001,370
2011-10-2726826926726824,0001,340
2011-10-2627027026826942,0001,345
2011-10-2527027127027025,0001,350
2011-10-2427027227027013,0001,350
2011-10-2127027326927030,0001,350
2011-10-2027127327027019,0001,350
2011-10-1926927226927149,0001,355
2011-10-1827427427027015,0001,350
2011-10-1727027427027410,0001,370
2011-10-1427027127027127,0001,355
2011-10-132732752732745,0001,370
2011-10-122752752742744,0001,370
2011-10-112742772742756,0001,375
2011-10-0727827827327349,0001,365
2011-10-0627527727527520,0001,375
2011-10-0527627727027552,0001,375
2011-10-0427527927427830,0001,390
2011-10-032762762752756,0001,375
2011-09-302812822812829,0001,410
2011-09-2927527927027948,0001,395
2011-09-2828428427127938,0001,395
2011-09-2728829028728717,0001,435
2011-09-2628828928828827,0001,440
2011-09-2228528828528824,0001,440
2011-09-2128628628528613,0001,430
2011-09-2028628728628617,0001,430
2011-09-162842852842857,0001,425
2011-09-1528328528328310,0001,415
2011-09-1428328528328313,0001,415
2011-09-1328428528328318,0001,415
2011-09-1228528628428415,0001,420
2011-09-0928528828428512,0001,425
2011-09-0828528628528511,0001,425
2011-09-0728528528428418,0001,420
2011-09-0628828828628647,0001,430
2011-09-0528829028828813,0001,440
2011-09-022882882882887,0001,440
2011-09-0128829028828815,0001,440
2011-08-3129029028828818,0001,440
2011-08-302882892882888,0001,440
2011-08-2928829028828827,0001,440
2011-08-2628828928828833,0001,440
2011-08-252882902882894,0001,445
2011-08-242882882882883,0001,440
2011-08-2328829028828913,0001,445
2011-08-2228829028828818,0001,440
2011-08-1928829028828915,0001,445
2011-08-1828829028828817,0001,440
2011-08-1728828828828811,0001,440
2011-08-162882882882885,0001,440
2011-08-1529329328728817,0001,440
2011-08-1229329328628723,0001,435
2011-08-112862862852865,0001,430
2011-08-1028628828528621,0001,430
2011-08-0928828828428732,0001,435
2011-08-082882912882888,0001,440
2011-08-0528928928828839,0001,440
2011-08-0429029028928910,0001,445
2011-08-0329029129029012,0001,450
2011-08-022902912902907,0001,450
2011-08-012892902892906,0001,450
2011-07-2929229229029023,0001,450
2011-07-282912922902908,0001,450
2011-07-2729129229129113,0001,455
2011-07-262912912912915,0001,455
2011-07-2529229229229214,0001,460
2011-07-2229229329229271,0001,460
2011-07-2129329429229315,0001,465
2011-07-2029429429329311,0001,465
2011-07-1929230029229927,0001,495
2011-07-1529329329229211,0001,460
2011-07-142922922922927,0001,460
2011-07-1329229729229238,0001,460
2011-07-1229429429229212,0001,460
2011-07-1129329629129267,0001,460
2011-07-0829229829229441,0001,470
2011-07-0729229429229212,0001,460
2011-07-062922922922926,0001,460
2011-07-0529129429129418,0001,470
2011-07-0429129229029110,0001,455
2011-07-0129329829029020,0001,450
2011-06-3029529629529611,0001,480
2011-06-292912932912933,0001,465
2011-06-2829129329129122,0001,455
2011-06-2728628728528512,0001,425
2011-06-242852862852866,0001,430
2011-06-2328528628528516,0001,425
2011-06-2228528628528611,0001,430
2011-06-212852852842849,0001,420
2011-06-2028528528428519,0001,425
2011-06-1728528528428512,0001,425
2011-06-162852852852852,0001,425
2011-06-152842842842841,0001,420
2011-06-142852862852857,0001,425
2011-06-1328528528428510,0001,425
2011-06-102852852842848,0001,420
2011-06-0928628628528510,0001,425
2011-06-0828528628528513,0001,425
2011-06-072862862852858,0001,425
2011-06-0628529028528639,0001,430
2011-06-032882882872874,0001,435
2011-06-022872882872883,0001,440
2011-06-0128628828628712,0001,435
2011-05-3129029028828832,0001,440
2011-05-3029029029029026,0001,450
2011-05-272902902902908,0001,450
2011-05-2628729028728925,0001,445
2011-05-2528928928528516,0001,425
2011-05-242892892892891,0001,445
2011-05-2328528828528711,0001,435
2011-05-2029029028028559,0001,425
2011-05-1929029229029010,0001,450
2011-05-1829029129029121,0001,455
2011-05-1729029029029016,0001,450
2011-05-1629129229029116,0001,455
2011-05-1329129129029031,0001,450
2011-05-122912912912915,0001,455
2011-05-112912922912916,0001,455
2011-05-102912922912919,0001,455
2011-05-0929129229129118,0001,455
2011-05-0629229229129112,0001,455
2011-05-0229329329229210,0001,460
2011-04-2829329429229217,0001,460
2011-04-272902912902915,0001,455
2011-04-2629029229029011,0001,450
2011-04-2529029229029041,0001,450
2011-04-2229129129129110,0001,455
2011-04-212912922912916,0001,455
2011-04-2029129429129110,0001,455
2011-04-1929329329229224,0001,460
2011-04-182912932912929,0001,460
2011-04-1529129229129212,0001,460
2011-04-142912922912915,0001,455
2011-04-132922922912914,0001,455
2011-04-1229129329129210,0001,460
2011-04-112912942912946,0001,470
2011-04-0829329329129111,0001,455
2011-04-072912922912916,0001,455
2011-04-062932932912919,0001,455
2011-04-0529129529129511,0001,475
2011-04-0429129629029229,0001,460
2011-04-012942942912918,0001,455
2011-03-3129529629029631,0001,480
2011-03-3029629629029630,0001,480
2011-03-2929529828229857,0001,490
2011-03-2830030530030549,0001,525
2011-03-2530030330030014,0001,500
2011-03-2429930029930045,0001,500
2011-03-2330030130030016,0001,500
2011-03-2229930029930010,0001,500
2011-03-1830030429929921,0001,495
2011-03-1729630529630039,0001,500
2011-03-1629829829629662,0001,480
2011-03-1529930529529882,0001,490
2011-03-14299301294299106,0001,495
2011-03-1129930429930460,0001,520
2011-03-1030030130030133,0001,505
2011-03-0930130130030038,0001,500
2011-03-0830230230030023,0001,500
2011-03-0730230230130138,0001,505
2011-03-0430530530230230,0001,510
2011-03-033053053053051,0001,525
2011-03-023023053023053,0001,525
2011-03-0130730730730770,0001,535
2011-02-2830130229930078,0001,500
2011-02-253043043023029,0001,510
2011-02-2430130330130327,0001,515
2011-02-233013013013012,0001,505
2011-02-2230230230030112,0001,505
2011-02-2130230230030113,0001,505
2011-02-1830130129930167,0001,505
2011-02-1730030430030112,0001,505
2011-02-1630130530130522,0001,525
2011-02-153003003003002,0001,500
2011-02-142993002993008,0001,500
2011-02-1030030029829910,0001,495
2011-02-092993002992998,0001,495
2011-02-083003003003001,0001,500
2011-02-072993002993009,0001,500
2011-02-042982982982982,0001,490
2011-02-0329830129829812,0001,490
2011-02-023003002982983,0001,490
2011-02-013003002992993,0001,495
2011-01-3130130129929920,0001,495
2011-01-282993002993004,0001,500
2011-01-2729930029930011,0001,500
2011-01-2629830029829826,0001,490
2011-01-2529729929629715,0001,485
2011-01-242962982962982,0001,490
2011-01-2129729729729715,0001,485
2011-01-2029630029629719,0001,485
2011-01-1929530229529754,0001,485
2011-01-18297304294297123,0001,485
2011-01-172952972952976,0001,485
2011-01-1429529629429531,0001,475
2011-01-1329629729529719,0001,485
2011-01-122952962952968,0001,480
2011-01-1129529729429737,0001,485
2011-01-072972972962964,0001,480
2011-01-0629429529329518,0001,475
2011-01-052952972952974,0001,485
2011-01-042962972962963,0001,480

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