1. HOME >
  2. 株価時系列 >
  3. 9052 >
  4. 2013年

9052 山陽電気鉄道(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3041542141542174,0002,105
2013-12-2740441040441092,0002,050
2013-12-2640140339940350,0002,015
2013-12-25398400395398140,0001,990
2013-12-24397401396396225,0001,980
2013-12-20400402398400160,0002,000
2013-12-19402404401403125,0002,015
2013-12-18401405401404143,0002,020
2013-12-1740540540440533,0002,025
2013-12-1640540540240277,0002,010
2013-12-13407412407407285,0002,035
2013-12-1241141240941248,0002,060
2013-12-11405410405409112,0002,045
2013-12-10403409403407160,0002,035
2013-12-09410410402404172,0002,020
2013-12-0641141340340989,0002,045
2013-12-0541741741241283,0002,060
2013-12-0441241841241590,0002,075
2013-12-0341841941341481,0002,070
2013-12-02415419415417164,0002,085
2013-11-2942442542042356,0002,115
2013-11-2842342542042389,0002,115
2013-11-2742042342042375,0002,115
2013-11-2641742041742073,0002,100
2013-11-2542142141041787,0002,085
2013-11-2242142241942158,0002,105
2013-11-2141342241342288,0002,110
2013-11-2041541541341458,0002,070
2013-11-1941542041541540,0002,075
2013-11-1841941941441520,0002,075
2013-11-1541642041341879,0002,090
2013-11-1440541440541489,0002,070
2013-11-13409414405405103,0002,025
2013-11-1240941340640984,0002,045
2013-11-1141041240440866,0002,040
2013-11-0841441640941083,0002,050
2013-11-0742442441741867,0002,090
2013-11-06414425412423107,0002,115
2013-11-0541841941341479,0002,070
2013-11-01419421405411193,0002,055
2013-10-31424441415419425,0002,095
2013-10-304254454204201,587,0002,100
2013-10-29429431427427253,0002,135
2013-10-28429430426429135,0002,145
2013-10-25430430425426144,0002,130
2013-10-24432432422425177,0002,125
2013-10-23436439430432144,0002,160
2013-10-2243643743543657,0002,180
2013-10-21433436429435188,0002,175
2013-10-18429431426430118,0002,150
2013-10-17430432424425105,0002,125
2013-10-1643043042742961,0002,145
2013-10-15425430425430132,0002,150
2013-10-11424427421424195,0002,120
2013-10-10426426419420152,0002,100
2013-10-09423428418424151,0002,120
2013-10-08428429421423187,0002,115
2013-10-07420431418423277,0002,115
2013-10-04416420415415141,0002,075
2013-10-03418420414416194,0002,080
2013-10-02424424414417110,0002,085
2013-10-01422427414425315,0002,125
2013-09-30431433424428133,0002,140
2013-09-27419433419428191,0002,140
2013-09-26409420409420157,0002,100
2013-09-25409416408411291,0002,055
2013-09-2441142041141776,0002,085
2013-09-20410415410414144,0002,070
2013-09-19408417408416145,0002,080
2013-09-1840641040640887,0002,040
2013-09-17409410405406169,0002,030
2013-09-13420420408409268,0002,045
2013-09-12409415409413139,0002,065
2013-09-11414416410416161,0002,080
2013-09-1041641641241478,0002,070
2013-09-09420420412419128,0002,095
2013-09-06403409400406135,0002,030
2013-09-05418419403407287,0002,035
2013-09-04424426420422188,0002,110
2013-09-03415424415424171,0002,120
2013-09-02409416403412274,0002,060
2013-08-30420425414417985,0002,085
2013-08-294354364144271,282,0002,135
2013-08-28430448420442602,0002,210
2013-08-27437437417434596,0002,170
2013-08-26465465438444607,0002,220
2013-08-23479479464468418,0002,340
2013-08-22469492468479919,0002,395
2013-08-21450470450469531,0002,345
2013-08-20452465445449587,0002,245
2013-08-19444453444451289,0002,255
2013-08-16442449441449588,0002,245
2013-08-15437442434441357,0002,205
2013-08-14436438433436312,0002,180
2013-08-13438438433435231,0002,175
2013-08-12438445436439447,0002,195
2013-08-09435439434437328,0002,185
2013-08-08426431423430496,0002,150
2013-08-07421428419420424,0002,100
2013-08-06416421415418236,0002,090
2013-08-0541241541141592,0002,075
2013-08-02412414408411135,0002,055
2013-08-01408411403408123,0002,040
2013-07-3141841940641089,0002,050
2013-07-3041241841041799,0002,085
2013-07-29420420390414173,0002,070
2013-07-2642442542142495,0002,120
2013-07-2542843142342794,0002,135
2013-07-24424432420431150,0002,155
2013-07-2342342541842597,0002,125
2013-07-22423424410424116,0002,120
2013-07-19429429420425161,0002,125
2013-07-18432435428428126,0002,140
2013-07-17435436425435279,0002,175
2013-07-16423438418437582,0002,185
2013-07-12415420411420207,0002,100
2013-07-11415415409413162,0002,065
2013-07-1041541541241567,0002,075
2013-07-0941641641241574,0002,075
2013-07-08415417411416137,0002,080
2013-07-05411414409412123,0002,060
2013-07-04415415406414128,0002,070
2013-07-03420425410414296,0002,070
2013-07-02407415403414348,0002,070
2013-07-01398405397405334,0002,025
2013-06-28389399388399168,0001,995
2013-06-2738638938238628,0001,930
2013-06-2639039438038575,0001,925
2013-06-2538639038438849,0001,940
2013-06-2439439538438792,0001,935
2013-06-21392395388395127,0001,975
2013-06-20400400397397129,0001,985
2013-06-19386405386399232,0001,995
2013-06-18378394375386181,0001,930
2013-06-1736737436437460,0001,870
2013-06-1436737036236980,0001,845
2013-06-1337437436636761,0001,835
2013-06-1237337336937021,0001,850
2013-06-1137337336937322,0001,865
2013-06-1036837036336958,0001,845
2013-06-07368369351363197,0001,815
2013-06-0637037336937188,0001,855
2013-06-0537738037137669,0001,880
2013-06-0437838037538092,0001,900
2013-06-0337737937537962,0001,895
2013-05-3138238237737939,0001,895
2013-05-3038038337937972,0001,895
2013-05-2938438437738364,0001,915
2013-05-2838438438038473,0001,920
2013-05-2738438438038498,0001,920
2013-05-24380388376386153,0001,930
2013-05-23389395375385297,0001,925
2013-05-22370387369383238,0001,915
2013-05-2136937036836926,0001,845
2013-05-2037037036936942,0001,845
2013-05-1736636936536818,0001,840
2013-05-16363366362362108,0001,810
2013-05-15368370365366126,0001,830
2013-05-1436836836736818,0001,840
2013-05-1336936936736846,0001,840
2013-05-1036836836636630,0001,830
2013-05-09368368365368100,0001,840
2013-05-0836937036737070,0001,850
2013-05-0736837036736932,0001,845
2013-05-0237037036436850,0001,840
2013-05-0136637036637022,0001,850
2013-04-3037037036636647,0001,830
2013-04-2636837036837012,0001,850
2013-04-2536636936536826,0001,840
2013-04-2436836936336629,0001,830
2013-04-2336837036736721,0001,835
2013-04-223673693673689,0001,840
2013-04-1936436836436716,0001,835
2013-04-1836236536236511,0001,825
2013-04-1736136536136316,0001,815
2013-04-16361361359361121,0001,805
2013-04-153623633613615,0001,805
2013-04-1236536836236277,0001,810
2013-04-1137237236536845,0001,840
2013-04-1036937136937048,0001,850
2013-04-0936936936636916,0001,845
2013-04-0836336736236458,0001,820
2013-04-05362369362362162,0001,810
2013-04-0435836235836230,0001,810
2013-04-0335636035635915,0001,795
2013-04-0236136135335738,0001,785
2013-04-0136336536236241,0001,810
2013-03-2936136636136322,0001,815
2013-03-2836536636236616,0001,830
2013-03-2736437536036771,0001,835
2013-03-2636037536037471,0001,870
2013-03-2536036435936050,0001,800
2013-03-2236236236036012,0001,800
2013-03-2136036335736257,0001,810
2013-03-1936036136036114,0001,805
2013-03-1836036035836022,0001,800
2013-03-1535936535735736,0001,785
2013-03-1435837035536054,0001,800
2013-03-133583613583615,0001,805
2013-03-1236036235836225,0001,810
2013-03-1136336336036053,0001,800
2013-03-0836936936236456,0001,820
2013-03-0737037036436549,0001,825
2013-03-0637037437037040,0001,850
2013-03-0537137536836944,0001,845
2013-03-0437537537037580,0001,875
2013-03-0137337536137597,0001,875
2013-02-2836237436237448,0001,870
2013-02-2736036135536150,0001,805
2013-02-2635335935335911,0001,795
2013-02-2535635935635919,0001,795
2013-02-2235435735135517,0001,775
2013-02-2136036035335431,0001,770
2013-02-2036336436036151,0001,805
2013-02-1936936936536719,0001,835
2013-02-1836537036337035,0001,850
2013-02-1537037036036745,0001,835
2013-02-1437237336737236,0001,860
2013-02-13370375367368192,0001,840
2013-02-1236537336537262,0001,860
2013-02-0836536936036648,0001,830
2013-02-0736436535536497,0001,820
2013-02-0635436435436489,0001,820
2013-02-0535035134335189,0001,755
2013-02-0434735034535075,0001,750
2013-02-0134534734234748,0001,735
2013-01-3134034433934433,0001,720
2013-01-3034534533534495,0001,720
2013-01-2934234534034519,0001,725
2013-01-28331345331341131,0001,705
2013-01-2532633032533032,0001,650
2013-01-2432832932832926,0001,645
2013-01-233283283283284,0001,640
2013-01-2232832832632811,0001,640
2013-01-2132532732232726,0001,635
2013-01-1832432532232523,0001,625
2013-01-1732032432032430,0001,620
2013-01-1632232432132132,0001,605
2013-01-1532332432232276,0001,610
2013-01-1132332432232327,0001,615
2013-01-1032132332132322,0001,615
2013-01-093233233223226,0001,610
2013-01-0832332431932316,0001,615
2013-01-0732332432332344,0001,615
2013-01-0432532532032370,0001,615

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