9052 山陽電気鉄道(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 473 | 474 | 471 | 473 | 31,000 | 2,365 |
| 2015-12-29 | 472 | 474 | 469 | 469 | 36,000 | 2,345 |
| 2015-12-28 | 465 | 473 | 462 | 472 | 88,000 | 2,360 |
| 2015-12-25 | 460 | 461 | 456 | 458 | 46,000 | 2,290 |
| 2015-12-24 | 466 | 469 | 463 | 464 | 62,000 | 2,320 |
| 2015-12-22 | 461 | 467 | 458 | 464 | 51,000 | 2,320 |
| 2015-12-21 | 462 | 464 | 456 | 458 | 52,000 | 2,290 |
| 2015-12-18 | 468 | 471 | 463 | 463 | 67,000 | 2,315 |
| 2015-12-17 | 465 | 470 | 461 | 468 | 93,000 | 2,340 |
| 2015-12-16 | 453 | 462 | 451 | 462 | 61,000 | 2,310 |
| 2015-12-15 | 452 | 454 | 450 | 451 | 41,000 | 2,255 |
| 2015-12-14 | 453 | 453 | 450 | 452 | 44,000 | 2,260 |
| 2015-12-11 | 456 | 457 | 451 | 453 | 177,000 | 2,265 |
| 2015-12-10 | 454 | 457 | 452 | 452 | 79,000 | 2,260 |
| 2015-12-09 | 462 | 462 | 454 | 454 | 114,000 | 2,270 |
| 2015-12-08 | 465 | 467 | 460 | 462 | 70,000 | 2,310 |
| 2015-12-07 | 467 | 470 | 465 | 465 | 57,000 | 2,325 |
| 2015-12-04 | 465 | 470 | 465 | 467 | 109,000 | 2,335 |
| 2015-12-03 | 469 | 470 | 466 | 467 | 62,000 | 2,335 |
| 2015-12-02 | 471 | 471 | 468 | 470 | 45,000 | 2,350 |
| 2015-12-01 | 467 | 470 | 466 | 470 | 121,000 | 2,350 |
| 2015-11-30 | 477 | 477 | 465 | 465 | 113,000 | 2,325 |
| 2015-11-27 | 475 | 480 | 472 | 473 | 86,000 | 2,365 |
| 2015-11-26 | 475 | 477 | 474 | 475 | 51,000 | 2,375 |
| 2015-11-25 | 478 | 478 | 475 | 476 | 26,000 | 2,380 |
| 2015-11-24 | 478 | 478 | 475 | 476 | 31,000 | 2,380 |
| 2015-11-20 | 475 | 479 | 475 | 479 | 31,000 | 2,395 |
| 2015-11-19 | 478 | 479 | 476 | 479 | 38,000 | 2,395 |
| 2015-11-18 | 479 | 479 | 474 | 474 | 75,000 | 2,370 |
| 2015-11-17 | 474 | 479 | 473 | 479 | 61,000 | 2,395 |
| 2015-11-16 | 475 | 475 | 470 | 471 | 34,000 | 2,355 |
| 2015-11-13 | 472 | 477 | 472 | 475 | 37,000 | 2,375 |
| 2015-11-12 | 477 | 479 | 476 | 479 | 70,000 | 2,395 |
| 2015-11-11 | 474 | 478 | 473 | 476 | 44,000 | 2,380 |
| 2015-11-10 | 470 | 474 | 470 | 472 | 34,000 | 2,360 |
| 2015-11-09 | 473 | 475 | 472 | 475 | 71,000 | 2,375 |
| 2015-11-06 | 470 | 472 | 470 | 472 | 25,000 | 2,360 |
| 2015-11-05 | 466 | 470 | 466 | 470 | 21,000 | 2,350 |
| 2015-11-04 | 472 | 472 | 466 | 466 | 54,000 | 2,330 |
| 2015-11-02 | 467 | 469 | 466 | 466 | 31,000 | 2,330 |
| 2015-10-30 | 472 | 473 | 470 | 470 | 31,000 | 2,350 |
| 2015-10-29 | 476 | 476 | 469 | 471 | 59,000 | 2,355 |
| 2015-10-28 | 475 | 475 | 471 | 475 | 20,000 | 2,375 |
| 2015-10-27 | 474 | 477 | 471 | 471 | 24,000 | 2,355 |
| 2015-10-26 | 477 | 477 | 472 | 473 | 27,000 | 2,365 |
| 2015-10-23 | 473 | 480 | 473 | 478 | 77,000 | 2,390 |
| 2015-10-22 | 473 | 473 | 470 | 473 | 19,000 | 2,365 |
| 2015-10-21 | 466 | 471 | 466 | 471 | 37,000 | 2,355 |
| 2015-10-20 | 469 | 469 | 467 | 467 | 16,000 | 2,335 |
| 2015-10-19 | 471 | 471 | 465 | 467 | 50,000 | 2,335 |
| 2015-10-16 | 472 | 472 | 468 | 469 | 49,000 | 2,345 |
| 2015-10-15 | 471 | 473 | 470 | 470 | 22,000 | 2,350 |
| 2015-10-14 | 473 | 473 | 468 | 470 | 29,000 | 2,350 |
| 2015-10-13 | 470 | 472 | 469 | 472 | 31,000 | 2,360 |
| 2015-10-09 | 470 | 474 | 467 | 474 | 43,000 | 2,370 |
| 2015-10-08 | 472 | 472 | 468 | 470 | 41,000 | 2,350 |
| 2015-10-07 | 475 | 475 | 471 | 475 | 35,000 | 2,375 |
| 2015-10-06 | 469 | 475 | 467 | 475 | 58,000 | 2,375 |
| 2015-10-05 | 472 | 472 | 466 | 469 | 52,000 | 2,345 |
| 2015-10-02 | 467 | 469 | 466 | 468 | 41,000 | 2,340 |
| 2015-10-01 | 475 | 475 | 468 | 469 | 45,000 | 2,345 |
| 2015-09-30 | 473 | 473 | 467 | 469 | 39,000 | 2,345 |
| 2015-09-29 | 471 | 471 | 468 | 469 | 82,000 | 2,345 |
| 2015-09-28 | 478 | 478 | 472 | 473 | 85,000 | 2,365 |
| 2015-09-25 | 480 | 483 | 471 | 482 | 581,000 | 2,410 |
| 2015-09-24 | 475 | 486 | 475 | 482 | 179,000 | 2,410 |
| 2015-09-18 | 487 | 488 | 478 | 480 | 114,000 | 2,400 |
| 2015-09-17 | 482 | 487 | 482 | 487 | 44,000 | 2,435 |
| 2015-09-16 | 484 | 484 | 480 | 482 | 51,000 | 2,410 |
| 2015-09-15 | 478 | 484 | 478 | 481 | 65,000 | 2,405 |
| 2015-09-14 | 476 | 480 | 474 | 474 | 41,000 | 2,370 |
| 2015-09-11 | 470 | 476 | 470 | 473 | 175,000 | 2,365 |
| 2015-09-10 | 474 | 482 | 473 | 475 | 45,000 | 2,375 |
| 2015-09-09 | 471 | 477 | 469 | 477 | 37,000 | 2,385 |
| 2015-09-08 | 466 | 467 | 465 | 465 | 42,000 | 2,325 |
| 2015-09-07 | 465 | 471 | 465 | 468 | 44,000 | 2,340 |
| 2015-09-04 | 467 | 468 | 466 | 466 | 62,000 | 2,330 |
| 2015-09-03 | 469 | 470 | 467 | 467 | 49,000 | 2,335 |
| 2015-09-02 | 466 | 479 | 466 | 469 | 57,000 | 2,345 |
| 2015-09-01 | 480 | 482 | 469 | 470 | 59,000 | 2,350 |
| 2015-08-31 | 479 | 483 | 473 | 483 | 32,000 | 2,415 |
| 2015-08-28 | 480 | 480 | 475 | 476 | 40,000 | 2,380 |
| 2015-08-27 | 479 | 481 | 472 | 473 | 33,000 | 2,365 |
| 2015-08-26 | 466 | 476 | 464 | 474 | 91,000 | 2,370 |
| 2015-08-25 | 471 | 480 | 465 | 465 | 108,000 | 2,325 |
| 2015-08-24 | 487 | 489 | 478 | 479 | 184,000 | 2,395 |
| 2015-08-21 | 490 | 492 | 489 | 489 | 66,000 | 2,445 |
| 2015-08-20 | 490 | 494 | 490 | 491 | 54,000 | 2,455 |
| 2015-08-19 | 494 | 496 | 492 | 492 | 46,000 | 2,460 |
| 2015-08-18 | 494 | 498 | 494 | 497 | 118,000 | 2,485 |
| 2015-08-17 | 493 | 494 | 490 | 494 | 37,000 | 2,470 |
| 2015-08-14 | 493 | 493 | 490 | 490 | 17,000 | 2,450 |
| 2015-08-13 | 490 | 493 | 490 | 492 | 28,000 | 2,460 |
| 2015-08-12 | 494 | 494 | 490 | 491 | 13,000 | 2,455 |
| 2015-08-11 | 494 | 494 | 490 | 493 | 34,000 | 2,465 |
| 2015-08-10 | 493 | 494 | 487 | 494 | 45,000 | 2,470 |
| 2015-08-07 | 490 | 494 | 490 | 493 | 33,000 | 2,465 |
| 2015-08-06 | 493 | 494 | 488 | 494 | 35,000 | 2,470 |
| 2015-08-05 | 492 | 494 | 486 | 493 | 84,000 | 2,465 |
| 2015-08-04 | 497 | 497 | 485 | 494 | 90,000 | 2,470 |
| 2015-08-03 | 476 | 500 | 475 | 498 | 213,000 | 2,490 |
| 2015-07-31 | 472 | 472 | 470 | 472 | 38,000 | 2,360 |
| 2015-07-30 | 466 | 470 | 466 | 469 | 32,000 | 2,345 |
| 2015-07-29 | 466 | 469 | 465 | 467 | 22,000 | 2,335 |
| 2015-07-28 | 462 | 466 | 462 | 466 | 57,000 | 2,330 |
| 2015-07-27 | 470 | 470 | 464 | 466 | 55,000 | 2,330 |
| 2015-07-24 | 474 | 474 | 471 | 471 | 17,000 | 2,355 |
| 2015-07-23 | 471 | 474 | 471 | 474 | 13,000 | 2,370 |
| 2015-07-22 | 472 | 473 | 471 | 471 | 26,000 | 2,355 |
| 2015-07-21 | 475 | 476 | 473 | 473 | 37,000 | 2,365 |
| 2015-07-17 | 475 | 475 | 472 | 475 | 29,000 | 2,375 |
| 2015-07-16 | 476 | 476 | 473 | 475 | 80,000 | 2,375 |
| 2015-07-15 | 473 | 476 | 471 | 474 | 92,000 | 2,370 |
| 2015-07-14 | 472 | 473 | 470 | 472 | 35,000 | 2,360 |
| 2015-07-13 | 469 | 470 | 465 | 470 | 28,000 | 2,350 |
| 2015-07-10 | 468 | 471 | 462 | 465 | 92,000 | 2,325 |
| 2015-07-09 | 463 | 469 | 460 | 464 | 156,000 | 2,320 |
| 2015-07-08 | 470 | 471 | 465 | 465 | 92,000 | 2,325 |
| 2015-07-07 | 468 | 471 | 468 | 471 | 31,000 | 2,355 |
| 2015-07-06 | 472 | 474 | 466 | 466 | 92,000 | 2,330 |
| 2015-07-03 | 474 | 477 | 472 | 473 | 48,000 | 2,365 |
| 2015-07-02 | 474 | 477 | 473 | 475 | 72,000 | 2,375 |
| 2015-07-01 | 472 | 473 | 470 | 473 | 36,000 | 2,365 |
| 2015-06-30 | 473 | 474 | 468 | 472 | 44,000 | 2,360 |
| 2015-06-29 | 470 | 476 | 469 | 469 | 69,000 | 2,345 |
| 2015-06-26 | 470 | 474 | 470 | 472 | 70,000 | 2,360 |
| 2015-06-25 | 478 | 478 | 470 | 473 | 52,000 | 2,365 |
| 2015-06-24 | 476 | 478 | 475 | 478 | 67,000 | 2,390 |
| 2015-06-23 | 472 | 478 | 470 | 478 | 81,000 | 2,390 |
| 2015-06-22 | 467 | 475 | 467 | 475 | 45,000 | 2,375 |
| 2015-06-19 | 470 | 472 | 467 | 467 | 75,000 | 2,335 |
| 2015-06-18 | 473 | 473 | 470 | 470 | 64,000 | 2,350 |
| 2015-06-17 | 473 | 475 | 473 | 473 | 34,000 | 2,365 |
| 2015-06-16 | 475 | 476 | 473 | 473 | 25,000 | 2,365 |
| 2015-06-15 | 474 | 475 | 474 | 475 | 34,000 | 2,375 |
| 2015-06-12 | 476 | 476 | 474 | 474 | 136,000 | 2,370 |
| 2015-06-11 | 473 | 475 | 473 | 474 | 56,000 | 2,370 |
| 2015-06-10 | 473 | 474 | 472 | 472 | 59,000 | 2,360 |
| 2015-06-09 | 473 | 474 | 471 | 471 | 71,000 | 2,355 |
| 2015-06-08 | 473 | 473 | 472 | 473 | 15,000 | 2,365 |
| 2015-06-05 | 471 | 474 | 471 | 473 | 52,000 | 2,365 |
| 2015-06-04 | 472 | 473 | 471 | 473 | 48,000 | 2,365 |
| 2015-06-03 | 471 | 473 | 471 | 472 | 22,000 | 2,360 |
| 2015-06-02 | 473 | 473 | 472 | 472 | 15,000 | 2,360 |
| 2015-06-01 | 473 | 474 | 470 | 472 | 41,000 | 2,360 |
| 2015-05-29 | 473 | 474 | 473 | 474 | 28,000 | 2,370 |
| 2015-05-28 | 470 | 472 | 470 | 472 | 39,000 | 2,360 |
| 2015-05-27 | 470 | 471 | 470 | 470 | 20,000 | 2,350 |
| 2015-05-26 | 471 | 471 | 469 | 471 | 37,000 | 2,355 |
| 2015-05-25 | 473 | 473 | 470 | 470 | 65,000 | 2,350 |
| 2015-05-22 | 474 | 474 | 471 | 472 | 37,000 | 2,360 |
| 2015-05-21 | 473 | 477 | 473 | 474 | 43,000 | 2,370 |
| 2015-05-20 | 472 | 475 | 470 | 473 | 81,000 | 2,365 |
| 2015-05-19 | 472 | 472 | 470 | 471 | 49,000 | 2,355 |
| 2015-05-18 | 473 | 473 | 468 | 469 | 62,000 | 2,345 |
| 2015-05-15 | 469 | 471 | 468 | 470 | 37,000 | 2,350 |
| 2015-05-14 | 467 | 469 | 467 | 467 | 30,000 | 2,335 |
| 2015-05-13 | 469 | 470 | 467 | 467 | 39,000 | 2,335 |
| 2015-05-12 | 470 | 470 | 470 | 470 | 6,000 | 2,350 |
| 2015-05-11 | 473 | 473 | 470 | 470 | 31,000 | 2,350 |
| 2015-05-08 | 470 | 474 | 470 | 473 | 57,000 | 2,365 |
| 2015-05-07 | 472 | 475 | 468 | 470 | 48,000 | 2,350 |
| 2015-05-01 | 468 | 473 | 467 | 472 | 45,000 | 2,360 |
| 2015-04-30 | 474 | 474 | 469 | 469 | 40,000 | 2,345 |
| 2015-04-28 | 474 | 475 | 473 | 474 | 28,000 | 2,370 |
| 2015-04-27 | 468 | 474 | 468 | 473 | 27,000 | 2,365 |
| 2015-04-24 | 468 | 471 | 468 | 468 | 50,000 | 2,340 |
| 2015-04-23 | 470 | 472 | 468 | 469 | 32,000 | 2,345 |
| 2015-04-22 | 473 | 475 | 468 | 472 | 31,000 | 2,360 |
| 2015-04-21 | 471 | 475 | 470 | 473 | 84,000 | 2,365 |
| 2015-04-20 | 473 | 476 | 471 | 474 | 31,000 | 2,370 |
| 2015-04-17 | 471 | 477 | 471 | 475 | 33,000 | 2,375 |
| 2015-04-16 | 475 | 476 | 472 | 474 | 31,000 | 2,370 |
| 2015-04-15 | 476 | 478 | 470 | 478 | 65,000 | 2,390 |
| 2015-04-14 | 478 | 483 | 474 | 478 | 55,000 | 2,390 |
| 2015-04-13 | 481 | 481 | 474 | 474 | 70,000 | 2,370 |
| 2015-04-10 | 479 | 482 | 478 | 481 | 89,000 | 2,405 |
| 2015-04-09 | 479 | 479 | 474 | 476 | 58,000 | 2,380 |
| 2015-04-08 | 478 | 480 | 475 | 477 | 70,000 | 2,385 |
| 2015-04-07 | 474 | 478 | 473 | 477 | 76,000 | 2,385 |
| 2015-04-06 | 472 | 476 | 472 | 475 | 19,000 | 2,375 |
| 2015-04-03 | 475 | 476 | 475 | 476 | 64,000 | 2,380 |
| 2015-04-02 | 472 | 476 | 472 | 474 | 84,000 | 2,370 |
| 2015-04-01 | 472 | 474 | 470 | 472 | 119,000 | 2,360 |
| 2015-03-31 | 472 | 473 | 467 | 472 | 205,000 | 2,360 |
| 2015-03-30 | 468 | 473 | 467 | 470 | 72,000 | 2,350 |
| 2015-03-27 | 472 | 476 | 467 | 468 | 184,000 | 2,340 |
| 2015-03-26 | 469 | 470 | 458 | 466 | 442,000 | 2,330 |
| 2015-03-25 | 483 | 483 | 475 | 477 | 117,000 | 2,385 |
| 2015-03-24 | 483 | 484 | 483 | 483 | 78,000 | 2,415 |
| 2015-03-23 | 485 | 486 | 483 | 486 | 69,000 | 2,430 |
| 2015-03-20 | 486 | 488 | 486 | 486 | 64,000 | 2,430 |
| 2015-03-19 | 487 | 488 | 485 | 488 | 104,000 | 2,440 |
| 2015-03-18 | 492 | 493 | 490 | 491 | 31,000 | 2,455 |
| 2015-03-17 | 492 | 493 | 489 | 490 | 70,000 | 2,450 |
| 2015-03-16 | 489 | 490 | 487 | 490 | 14,000 | 2,450 |
| 2015-03-13 | 490 | 493 | 486 | 490 | 131,000 | 2,450 |
| 2015-03-12 | 491 | 491 | 488 | 489 | 47,000 | 2,445 |
| 2015-03-11 | 484 | 487 | 484 | 486 | 46,000 | 2,430 |
| 2015-03-10 | 483 | 485 | 483 | 484 | 33,000 | 2,420 |
| 2015-03-09 | 480 | 483 | 479 | 483 | 28,000 | 2,415 |
| 2015-03-06 | 478 | 483 | 478 | 482 | 22,000 | 2,410 |
| 2015-03-05 | 478 | 482 | 478 | 478 | 35,000 | 2,390 |
| 2015-03-04 | 474 | 478 | 474 | 476 | 26,000 | 2,380 |
| 2015-03-03 | 482 | 482 | 470 | 474 | 54,000 | 2,370 |
| 2015-03-02 | 482 | 484 | 478 | 478 | 37,000 | 2,390 |
| 2015-02-27 | 482 | 482 | 480 | 482 | 35,000 | 2,410 |
| 2015-02-26 | 484 | 485 | 481 | 484 | 78,000 | 2,420 |
| 2015-02-25 | 486 | 488 | 481 | 482 | 82,000 | 2,410 |
| 2015-02-24 | 485 | 488 | 482 | 486 | 69,000 | 2,430 |
| 2015-02-23 | 492 | 492 | 486 | 487 | 51,000 | 2,435 |
| 2015-02-20 | 486 | 490 | 486 | 490 | 48,000 | 2,450 |
| 2015-02-19 | 488 | 493 | 480 | 490 | 97,000 | 2,450 |
| 2015-02-18 | 476 | 488 | 476 | 488 | 106,000 | 2,440 |
| 2015-02-17 | 476 | 480 | 475 | 480 | 32,000 | 2,400 |
| 2015-02-16 | 475 | 481 | 475 | 475 | 39,000 | 2,375 |
| 2015-02-13 | 480 | 480 | 474 | 474 | 66,000 | 2,370 |
| 2015-02-12 | 470 | 480 | 470 | 474 | 83,000 | 2,370 |
| 2015-02-10 | 470 | 470 | 468 | 470 | 11,000 | 2,350 |
| 2015-02-09 | 470 | 472 | 469 | 470 | 47,000 | 2,350 |
| 2015-02-06 | 470 | 476 | 470 | 471 | 49,000 | 2,355 |
| 2015-02-05 | 469 | 471 | 468 | 470 | 37,000 | 2,350 |
| 2015-02-04 | 463 | 469 | 463 | 468 | 47,000 | 2,340 |
| 2015-02-03 | 463 | 468 | 461 | 463 | 74,000 | 2,315 |
| 2015-02-02 | 465 | 466 | 463 | 463 | 41,000 | 2,315 |
| 2015-01-30 | 466 | 466 | 460 | 463 | 48,000 | 2,315 |
| 2015-01-29 | 462 | 466 | 462 | 464 | 38,000 | 2,320 |
| 2015-01-28 | 457 | 462 | 457 | 462 | 31,000 | 2,310 |
| 2015-01-27 | 450 | 459 | 450 | 458 | 98,000 | 2,290 |
| 2015-01-26 | 447 | 450 | 447 | 450 | 16,000 | 2,250 |
| 2015-01-23 | 448 | 449 | 447 | 449 | 19,000 | 2,245 |
| 2015-01-22 | 448 | 448 | 445 | 448 | 34,000 | 2,240 |
| 2015-01-21 | 447 | 449 | 446 | 448 | 28,000 | 2,240 |
| 2015-01-20 | 446 | 449 | 445 | 449 | 28,000 | 2,245 |
| 2015-01-19 | 446 | 446 | 443 | 444 | 18,000 | 2,220 |
| 2015-01-16 | 448 | 448 | 443 | 445 | 36,000 | 2,225 |
| 2015-01-15 | 445 | 449 | 444 | 448 | 37,000 | 2,240 |
| 2015-01-14 | 444 | 444 | 442 | 443 | 25,000 | 2,215 |
| 2015-01-13 | 444 | 444 | 442 | 444 | 37,000 | 2,220 |
| 2015-01-09 | 444 | 446 | 443 | 444 | 36,000 | 2,220 |
| 2015-01-08 | 438 | 447 | 438 | 444 | 77,000 | 2,220 |
| 2015-01-07 | 438 | 445 | 438 | 440 | 55,000 | 2,200 |
| 2015-01-06 | 438 | 443 | 438 | 442 | 67,000 | 2,210 |
| 2015-01-05 | 440 | 443 | 439 | 441 | 14,000 | 2,205 |
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
