9052 山陽電気鉄道(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	321	326	320	323	85,000	1,615
2012-12-27	316	319	313	319	65,000	1,595
2012-12-26	307	315	307	312	56,000	1,560
2012-12-25	307	308	303	307	42,000	1,535
2012-12-21	307	307	305	306	13,000	1,530
2012-12-20	306	307	306	306	40,000	1,530
2012-12-19	305	305	305	305	6,000	1,525
2012-12-18	304	304	299	304	24,000	1,520
2012-12-17	306	306	300	304	10,000	1,520
2012-12-14	304	304	301	304	25,000	1,520
2012-12-13	305	305	301	304	28,000	1,520
2012-12-12	300	305	299	304	60,000	1,520
2012-12-11	300	301	297	301	37,000	1,505
2012-12-10	300	300	297	300	35,000	1,500
2012-12-07	300	300	300	300	9,000	1,500
2012-12-06	299	300	299	300	55,000	1,500
2012-12-05	299	299	299	299	19,000	1,495
2012-12-04	299	300	290	300	35,000	1,500
2012-12-03	300	300	299	299	35,000	1,495
2012-11-30	300	300	299	300	19,000	1,500
2012-11-29	300	300	300	300	27,000	1,500
2012-11-28	300	300	300	300	5,000	1,500
2012-11-27	300	301	299	299	17,000	1,495
2012-11-26	300	300	300	300	3,000	1,500
2012-11-22	297	299	297	299	8,000	1,495
2012-11-21	295	297	294	297	14,000	1,485
2012-11-20	294	298	294	298	2,000	1,490
2012-11-19	293	299	292	296	17,000	1,480
2012-11-16	293	293	290	293	7,000	1,465
2012-11-15	288	292	286	292	13,000	1,460
2012-11-14	287	288	285	288	19,000	1,440
2012-11-13	287	289	284	289	46,000	1,445
2012-11-12	297	297	292	294	34,000	1,470
2012-11-09	300	300	300	300	1,000	1,500
2012-11-08	300	300	300	300	1,000	1,500
2012-11-07	301	301	301	301	1,000	1,505
2012-11-06	301	301	301	301	1,000	1,505
2012-11-05	298	301	297	301	3,000	1,505
2012-11-02	301	301	293	300	55,000	1,500
2012-11-01	302	302	298	301	11,000	1,505
2012-10-31	302	302	302	302	6,000	1,510
2012-10-30	302	302	301	302	8,000	1,510
2012-10-29	301	302	301	302	5,000	1,510
2012-10-26	300	300	300	300	1,000	1,500
2012-10-25	300	300	300	300	1,000	1,500
2012-10-24	299	300	299	300	6,000	1,500
2012-10-23	297	299	297	299	3,000	1,495
2012-10-22	298	299	297	299	7,000	1,495
2012-10-19	298	300	298	300	3,000	1,500
2012-10-18	300	301	298	300	13,000	1,500
2012-10-17	300	300	299	300	3,000	1,500
2012-10-16	299	299	298	299	8,000	1,495
2012-10-15	298	302	298	302	4,000	1,510
2012-10-12	301	301	301	301	4,000	1,505
2012-10-11	299	301	297	301	17,000	1,505
2012-10-10	298	303	298	303	3,000	1,515
2012-10-09	301	301	301	301	1,000	1,505
2012-10-05	300	300	300	300	2,000	1,500
2012-10-04	299	302	298	302	22,000	1,510
2012-10-03	304	304	300	300	76,000	1,500
2012-10-02	304	304	300	301	8,000	1,505
2012-10-01	298	304	297	304	36,000	1,520
2012-09-28	303	303	300	300	14,000	1,500
2012-09-27	295	305	293	304	53,000	1,520
2012-09-26	296	296	293	295	23,000	1,475
2012-09-25	303	305	300	305	67,000	1,525
2012-09-24	302	304	300	303	19,000	1,515
2012-09-21	300	304	300	304	80,000	1,520
2012-09-20	300	303	297	297	43,000	1,485
2012-09-19	304	305	300	300	32,000	1,500
2012-09-18	302	304	300	304	52,000	1,520
2012-09-14	300	302	300	302	36,000	1,510
2012-09-13	296	304	295	296	80,000	1,480
2012-09-12	291	296	291	296	5,000	1,480
2012-09-10	292	293	291	291	16,000	1,455
2012-09-07	288	295	288	293	68,000	1,465
2012-09-06	292	294	291	292	20,000	1,460
2012-09-05	293	293	292	292	8,000	1,460
2012-09-04	294	295	294	295	9,000	1,475
2012-09-03	294	294	294	294	1,000	1,470
2012-08-31	295	295	291	291	21,000	1,455
2012-08-30	295	295	293	295	12,000	1,475
2012-08-29	291	294	291	294	8,000	1,470
2012-08-28	291	292	291	292	5,000	1,460
2012-08-27	296	296	289	292	18,000	1,460
2012-08-24	291	295	291	295	21,000	1,475
2012-08-23	291	293	289	291	17,000	1,455
2012-08-22	291	291	288	291	6,000	1,455
2012-08-21	287	291	287	291	11,000	1,455
2012-08-20	287	287	287	287	23,000	1,435
2012-08-17	293	295	293	295	17,000	1,475
2012-08-16	291	291	288	290	7,000	1,450
2012-08-15	288	290	288	289	8,000	1,445
2012-08-14	289	290	286	290	8,000	1,450
2012-08-13	288	289	288	289	2,000	1,445
2012-08-10	286	288	286	288	9,000	1,440
2012-08-09	286	288	286	288	9,000	1,440
2012-08-08	285	288	285	287	9,000	1,435
2012-08-07	288	288	287	288	15,000	1,440
2012-08-06	288	288	287	287	8,000	1,435
2012-08-03	288	288	285	287	11,000	1,435
2012-08-02	285	287	285	287	13,000	1,435
2012-08-01	288	288	285	285	18,000	1,425
2012-07-31	288	288	283	283	45,000	1,415
2012-07-30	287	288	287	288	5,000	1,440
2012-07-27	284	286	284	286	3,000	1,430
2012-07-26	285	285	284	284	24,000	1,420
2012-07-25	284	286	284	285	5,000	1,425
2012-07-24	285	286	285	286	6,000	1,430
2012-07-23	283	285	283	285	5,000	1,425
2012-07-20	284	284	284	284	2,000	1,420
2012-07-19	284	285	284	285	11,000	1,425
2012-07-18	283	284	283	284	4,000	1,420
2012-07-17	283	285	283	284	9,000	1,420
2012-07-13	284	284	284	284	1,000	1,420
2012-07-12	284	285	284	284	35,000	1,420
2012-07-11	285	285	283	283	9,000	1,415
2012-07-10	284	287	284	287	13,000	1,435
2012-07-09	285	285	282	282	24,000	1,410
2012-07-06	284	290	284	285	39,000	1,425
2012-07-05	284	285	283	285	12,000	1,425
2012-07-04	282	284	282	283	3,000	1,415
2012-07-03	283	285	281	285	39,000	1,425
2012-07-02	284	285	283	283	11,000	1,415
2012-06-29	284	285	281	281	35,000	1,405
2012-06-28	284	284	283	284	3,000	1,420
2012-06-27	283	283	283	283	3,000	1,415
2012-06-26	280	280	280	280	23,000	1,400
2012-06-25	281	281	281	281	2,000	1,405
2012-06-22	281	281	281	281	6,000	1,405
2012-06-21	284	284	281	281	3,000	1,405
2012-06-20	281	281	281	281	1,000	1,405
2012-06-19	283	283	279	281	13,000	1,405
2012-06-18	283	284	283	283	3,000	1,415
2012-06-15	281	282	281	282	2,000	1,410
2012-06-14	280	280	280	280	2,000	1,400
2012-06-13	283	283	280	280	3,000	1,400
2012-06-12	280	282	280	282	7,000	1,410
2012-06-11	279	280	278	280	6,000	1,400
2012-06-08	280	280	280	280	2,000	1,400
2012-06-07	278	279	278	279	11,000	1,395
2012-06-06	277	279	277	279	24,000	1,395
2012-06-05	278	282	278	282	2,000	1,410
2012-06-04	280	280	279	279	8,000	1,395
2012-06-01	281	281	280	280	6,000	1,400
2012-05-31	283	286	280	286	25,000	1,430
2012-05-30	278	281	278	281	15,000	1,405
2012-05-29	276	276	276	276	3,000	1,380
2012-05-28	278	278	276	276	22,000	1,380
2012-05-25	277	277	277	277	4,000	1,385
2012-05-24	277	277	276	276	9,000	1,380
2012-05-23	279	279	276	276	29,000	1,380
2012-05-22	276	279	276	279	6,000	1,395
2012-05-21	276	276	276	276	8,000	1,380
2012-05-18	281	281	276	278	10,000	1,390
2012-05-17	280	282	280	280	4,000	1,400
2012-05-16	279	280	276	280	7,000	1,400
2012-05-15	280	280	276	276	41,000	1,380
2012-05-14	280	280	280	280	3,000	1,400
2012-05-11	281	282	280	280	10,000	1,400
2012-05-10	282	282	282	282	3,000	1,410
2012-05-09	280	280	278	278	8,000	1,390
2012-05-08	280	280	280	280	4,000	1,400
2012-05-07	278	284	278	280	8,000	1,400
2012-05-02	278	278	278	278	5,000	1,390
2012-05-01	280	280	277	278	8,000	1,390
2012-04-27	282	283	282	283	13,000	1,415
2012-04-26	277	280	277	280	12,000	1,400
2012-04-25	278	278	276	277	9,000	1,385
2012-04-24	281	282	275	278	104,000	1,390
2012-04-23	280	282	280	281	48,000	1,405
2012-04-20	283	285	283	285	28,000	1,425
2012-04-19	282	287	282	284	13,000	1,420
2012-04-18	285	285	282	282	13,000	1,410
2012-04-17	294	294	280	283	53,000	1,415
2012-04-16	287	288	287	288	10,000	1,440
2012-04-13	280	286	280	285	7,000	1,425
2012-04-12	283	283	280	280	25,000	1,400
2012-04-11	281	281	279	279	31,000	1,395
2012-04-10	281	281	281	281	9,000	1,405
2012-04-09	286	286	285	285	8,000	1,425
2012-04-06	287	289	280	289	21,000	1,445
2012-04-05	288	288	287	287	8,000	1,435
2012-04-04	289	293	288	290	37,000	1,450
2012-04-03	290	292	289	289	5,000	1,445
2012-04-02	293	293	289	290	18,000	1,450
2012-03-30	291	292	287	292	27,000	1,460
2012-03-29	290	291	289	290	10,000	1,450
2012-03-28	287	294	282	290	47,000	1,450
2012-03-27	297	300	283	294	67,000	1,470
2012-03-26	298	298	297	297	8,000	1,485
2012-03-23	300	300	295	296	31,000	1,480
2012-03-22	300	300	299	300	32,000	1,500
2012-03-21	299	302	299	302	59,000	1,510
2012-03-19	299	300	299	299	6,000	1,495
2012-03-16	299	299	299	299	2,000	1,495
2012-03-15	293	300	293	300	29,000	1,500
2012-03-14	296	296	293	293	17,000	1,465
2012-03-13	295	296	295	296	21,000	1,480
2012-03-12	294	295	294	295	15,000	1,475
2012-03-09	294	294	294	294	5,000	1,470
2012-03-08	293	294	293	294	7,000	1,470
2012-03-07	292	292	292	292	5,000	1,460
2012-03-06	293	294	292	294	9,000	1,470
2012-03-05	294	294	294	294	5,000	1,470
2012-03-02	294	294	294	294	4,000	1,470
2012-03-01	291	294	291	294	3,000	1,470
2012-02-29	295	295	290	294	36,000	1,470
2012-02-28	294	295	294	295	2,000	1,475
2012-02-27	295	295	294	294	3,000	1,470
2012-02-24	291	295	291	295	47,000	1,475
2012-02-23	295	295	294	294	6,000	1,470
2012-02-22	295	296	295	296	3,000	1,480
2012-02-21	294	295	293	293	28,000	1,465
2012-02-20	295	296	292	295	16,000	1,475
2012-02-17	296	296	292	295	15,000	1,475
2012-02-16	295	296	295	296	12,000	1,480
2012-02-15	295	295	293	293	9,000	1,465
2012-02-14	295	295	294	295	7,000	1,475
2012-02-13	289	294	289	294	13,000	1,470
2012-02-10	290	292	290	292	6,000	1,460
2012-02-09	289	291	289	291	7,000	1,455
2012-02-08	290	290	289	289	3,000	1,445
2012-02-07	287	290	287	290	22,000	1,450
2012-02-06	294	295	294	295	3,000	1,475
2012-02-03	291	291	290	290	21,000	1,450
2012-02-02	294	295	294	294	28,000	1,470
2012-02-01	289	294	284	292	44,000	1,460
2012-01-31	288	288	288	288	12,000	1,440
2012-01-30	288	288	288	288	7,000	1,440
2012-01-27	289	289	288	288	12,000	1,440
2012-01-26	282	290	282	285	14,000	1,425
2012-01-25	288	289	281	283	20,000	1,415
2012-01-24	288	288	287	287	2,000	1,435
2012-01-23	285	285	285	285	1,000	1,425
2012-01-20	288	289	284	284	21,000	1,420
2012-01-19	288	289	288	288	13,000	1,440
2012-01-18	285	287	285	285	8,000	1,425
2012-01-17	284	284	284	284	3,000	1,420
2012-01-16	286	292	281	284	17,000	1,420
2012-01-13	282	282	282	282	5,000	1,410
2012-01-12	285	285	278	281	27,000	1,405
2012-01-11	285	285	281	281	27,000	1,405
2012-01-10	279	283	278	283	19,000	1,415
2012-01-06	277	279	277	279	6,000	1,395
2012-01-05	276	277	276	277	7,000	1,385
2012-01-04	275	277	275	277	22,000	1,385

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