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