9052 山陽電気鉄道(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	612	612	600	609	90,000	3,045
2016-12-29	598	608	598	606	81,000	3,030
2016-12-28	595	610	595	607	63,000	3,035
2016-12-27	598	599	594	595	31,000	2,975
2016-12-26	595	604	594	599	153,000	2,995
2016-12-22	595	595	592	595	38,000	2,975
2016-12-21	596	596	575	595	88,000	2,975
2016-12-20	596	597	588	596	51,000	2,980
2016-12-19	593	596	590	596	35,000	2,980
2016-12-16	592	596	587	596	65,000	2,980
2016-12-15	592	592	580	584	78,000	2,920
2016-12-14	592	593	588	591	29,000	2,955
2016-12-13	581	597	575	592	68,000	2,960
2016-12-12	576	582	573	581	42,000	2,905
2016-12-09	570	581	570	580	100,000	2,900
2016-12-08	580	582	566	580	86,000	2,900
2016-12-07	572	576	571	574	49,000	2,870
2016-12-06	579	583	570	572	72,000	2,860
2016-12-05	577	582	569	569	35,000	2,845
2016-12-02	591	591	580	580	28,000	2,900
2016-12-01	594	595	581	586	88,000	2,930
2016-11-30	590	599	587	588	58,000	2,940
2016-11-29	589	589	579	588	81,000	2,940
2016-11-28	571	590	571	590	108,000	2,950
2016-11-25	575	585	570	580	92,000	2,900
2016-11-24	580	582	573	582	48,000	2,910
2016-11-22	574	580	571	578	105,000	2,890
2016-11-21	576	583	572	574	90,000	2,870
2016-11-18	575	580	573	580	274,000	2,900
2016-11-17	572	579	569	575	156,000	2,875
2016-11-16	565	570	563	570	84,000	2,850
2016-11-15	548	569	547	565	138,000	2,825
2016-11-14	522	550	522	550	139,000	2,750
2016-11-11	529	537	520	528	85,000	2,640
2016-11-10	512	529	509	527	104,000	2,635
2016-11-09	520	521	500	500	132,000	2,500
2016-11-08	517	517	509	512	32,000	2,560
2016-11-07	518	518	509	510	45,000	2,550
2016-11-04	508	517	505	508	59,000	2,540
2016-11-02	519	519	510	511	64,000	2,555
2016-11-01	519	519	515	519	59,000	2,595
2016-10-31	528	528	518	518	43,000	2,590
2016-10-28	524	530	519	529	121,000	2,645
2016-10-27	523	524	516	521	40,000	2,605
2016-10-26	518	525	517	519	64,000	2,595
2016-10-25	525	528	522	526	88,000	2,630
2016-10-24	518	521	516	519	34,000	2,595
2016-10-21	526	526	521	522	27,000	2,610
2016-10-20	525	527	519	526	42,000	2,630
2016-10-19	529	529	524	525	18,000	2,625
2016-10-18	520	525	517	524	42,000	2,620
2016-10-17	510	518	507	516	69,000	2,580
2016-10-14	506	507	502	504	42,000	2,520
2016-10-13	508	508	503	506	69,000	2,530
2016-10-12	528	528	506	506	110,000	2,530
2016-10-11	526	533	525	529	30,000	2,645
2016-10-07	534	534	520	523	30,000	2,615
2016-10-06	541	545	534	536	62,000	2,680
2016-10-05	537	543	532	542	62,000	2,710
2016-10-04	532	539	532	537	68,000	2,685
2016-10-03	530	530	521	524	48,000	2,620
2016-09-30	530	530	520	520	93,000	2,600
2016-09-29	533	537	530	536	112,000	2,680
2016-09-28	589	589	542	545	484,000	2,725
2016-09-27	583	586	570	586	485,000	2,930
2016-09-26	570	594	570	575	326,000	2,875
2016-09-23	545	569	545	569	218,000	2,845
2016-09-21	529	544	529	544	164,000	2,720
2016-09-20	520	530	520	530	195,000	2,650
2016-09-16	520	523	517	522	85,000	2,610
2016-09-15	514	520	512	518	170,000	2,590
2016-09-14	512	516	510	514	66,000	2,570
2016-09-13	513	517	511	514	176,000	2,570
2016-09-12	509	512	508	512	37,000	2,560
2016-09-09	515	515	510	512	106,000	2,560
2016-09-08	514	515	513	515	51,000	2,575
2016-09-07	514	515	510	514	67,000	2,570
2016-09-06	513	515	512	514	21,000	2,570
2016-09-05	515	515	510	510	27,000	2,550
2016-09-02	514	514	508	512	141,000	2,560
2016-09-01	505	513	505	513	181,000	2,565
2016-08-31	504	507	502	505	193,000	2,525
2016-08-30	508	515	505	512	267,000	2,560
2016-08-29	512	512	503	508	247,000	2,540
2016-08-26	501	501	492	494	92,000	2,470
2016-08-25	505	506	494	496	221,000	2,480
2016-08-24	497	505	495	505	242,000	2,525
2016-08-23	489	491	485	490	246,000	2,450
2016-08-22	483	487	482	485	224,000	2,425
2016-08-19	482	484	482	483	93,000	2,415
2016-08-18	486	487	484	484	38,000	2,420
2016-08-17	488	492	487	489	152,000	2,445
2016-08-16	495	496	489	489	73,000	2,445
2016-08-15	497	497	495	496	9,000	2,480
2016-08-12	496	496	494	495	13,000	2,475
2016-08-10	493	496	493	496	35,000	2,480
2016-08-09	495	495	493	495	12,000	2,475
2016-08-08	496	496	493	495	25,000	2,475
2016-08-05	496	496	491	492	18,000	2,460
2016-08-04	491	493	490	493	45,000	2,465
2016-08-03	492	495	492	492	34,000	2,460
2016-08-02	496	498	492	492	19,000	2,460
2016-08-01	500	500	496	496	14,000	2,480
2016-07-29	495	500	492	500	66,000	2,500
2016-07-28	493	495	493	494	22,000	2,470
2016-07-27	494	495	493	495	25,000	2,475
2016-07-26	493	495	490	493	22,000	2,465
2016-07-25	493	495	492	493	30,000	2,465
2016-07-22	498	498	493	494	31,000	2,470
2016-07-21	499	500	498	500	13,000	2,500
2016-07-20	499	501	490	499	34,000	2,495
2016-07-19	498	498	492	497	23,000	2,485
2016-07-15	501	502	497	498	35,000	2,490
2016-07-14	498	503	495	497	54,000	2,485
2016-07-13	500	503	497	498	35,000	2,490
2016-07-12	492	503	492	500	67,000	2,500
2016-07-11	481	493	481	492	45,000	2,460
2016-07-08	489	490	478	478	49,000	2,390
2016-07-07	487	490	486	486	39,000	2,430
2016-07-06	483	486	482	485	55,000	2,425
2016-07-05	490	492	487	487	32,000	2,435
2016-07-04	494	494	488	489	45,000	2,445
2016-07-01	503	503	490	492	59,000	2,460
2016-06-30	508	508	503	503	24,000	2,515
2016-06-29	505	507	504	506	23,000	2,530
2016-06-28	492	504	490	502	53,000	2,510
2016-06-27	485	498	482	496	51,000	2,480
2016-06-24	496	496	480	482	84,000	2,410
2016-06-23	490	496	489	496	35,000	2,480
2016-06-22	489	490	485	490	30,000	2,450
2016-06-21	485	489	485	489	31,000	2,445
2016-06-20	483	489	483	487	22,000	2,435
2016-06-17	490	490	483	483	36,000	2,415
2016-06-16	489	490	483	483	46,000	2,415
2016-06-15	484	493	484	490	61,000	2,450
2016-06-14	492	492	489	489	42,000	2,445
2016-06-13	495	495	490	491	74,000	2,455
2016-06-10	498	498	492	494	128,000	2,470
2016-06-09	500	502	500	501	24,000	2,505
2016-06-08	500	504	500	504	25,000	2,520
2016-06-07	503	504	500	504	15,000	2,520
2016-06-06	500	503	498	503	40,000	2,515
2016-06-03	491	501	491	501	55,000	2,505
2016-06-02	493	498	491	491	30,000	2,455
2016-06-01	502	502	495	498	16,000	2,490
2016-05-31	499	503	498	502	54,000	2,510
2016-05-30	502	503	500	500	14,000	2,500
2016-05-27	505	506	490	502	50,000	2,510
2016-05-26	505	506	502	504	28,000	2,520
2016-05-25	501	504	501	502	28,000	2,510
2016-05-24	501	501	498	499	38,000	2,495
2016-05-23	502	503	496	500	56,000	2,500
2016-05-20	497	501	496	497	40,000	2,485
2016-05-19	495	502	495	497	52,000	2,485
2016-05-18	489	498	488	492	45,000	2,460
2016-05-17	491	491	478	485	82,000	2,425
2016-05-16	502	502	479	480	113,000	2,400
2016-05-13	498	503	493	494	67,000	2,470
2016-05-12	498	498	494	498	11,000	2,490
2016-05-11	510	510	494	496	46,000	2,480
2016-05-10	497	511	497	508	48,000	2,540
2016-05-09	493	499	493	498	23,000	2,490
2016-05-06	489	497	488	495	69,000	2,475
2016-05-02	490	492	487	489	70,000	2,445
2016-04-28	508	511	495	498	118,000	2,490
2016-04-27	506	508	502	505	66,000	2,525
2016-04-26	500	505	498	505	75,000	2,525
2016-04-25	508	509	505	507	33,000	2,535
2016-04-22	501	507	501	506	33,000	2,530
2016-04-21	505	509	503	507	61,000	2,535
2016-04-20	500	503	498	501	43,000	2,505
2016-04-19	501	506	498	502	52,000	2,510
2016-04-18	498	500	489	495	47,000	2,475
2016-04-15	504	504	498	498	62,000	2,490
2016-04-14	493	504	493	504	58,000	2,520
2016-04-13	500	500	493	493	61,000	2,465
2016-04-12	503	508	496	498	98,000	2,490
2016-04-11	503	505	499	502	67,000	2,510
2016-04-08	506	510	501	503	86,000	2,515
2016-04-07	501	508	501	508	46,000	2,540
2016-04-06	500	501	495	499	49,000	2,495
2016-04-05	503	503	495	497	93,000	2,485
2016-04-04	492	505	492	505	87,000	2,525
2016-04-01	499	499	491	494	112,000	2,470
2016-03-31	499	503	498	499	126,000	2,495
2016-03-30	502	502	488	499	121,000	2,495
2016-03-29	502	507	495	501	272,000	2,505
2016-03-28	490	504	488	504	628,000	2,520
2016-03-25	524	524	489	492	198,000	2,460
2016-03-24	527	527	521	524	104,000	2,620
2016-03-23	525	528	522	526	127,000	2,630
2016-03-22	517	528	516	526	194,000	2,630
2016-03-18	508	513	503	513	177,000	2,565
2016-03-17	507	508	504	505	40,000	2,525
2016-03-16	503	512	503	504	58,000	2,520
2016-03-15	491	503	491	500	199,000	2,500
2016-03-14	489	495	489	493	74,000	2,465
2016-03-11	489	492	486	490	215,000	2,450
2016-03-10	483	489	483	488	130,000	2,440
2016-03-09	488	488	481	484	47,000	2,420
2016-03-08	483	489	482	488	72,000	2,440
2016-03-07	488	490	485	486	146,000	2,430
2016-03-04	478	485	476	485	124,000	2,425
2016-03-03	483	484	481	482	252,000	2,410
2016-03-02	472	479	472	479	356,000	2,395
2016-03-01	464	468	462	467	387,000	2,335
2016-02-29	468	469	455	459	241,000	2,295
2016-02-26	465	470	462	464	173,000	2,320
2016-02-25	459	475	459	463	264,000	2,315
2016-02-24	456	461	453	459	128,000	2,295
2016-02-23	456	457	454	456	82,000	2,280
2016-02-22	455	457	454	455	46,000	2,275
2016-02-19	453	457	451	455	29,000	2,275
2016-02-18	458	458	454	454	40,000	2,270
2016-02-17	460	461	453	457	79,000	2,285
2016-02-16	462	462	457	457	38,000	2,285
2016-02-15	462	464	459	460	58,000	2,300
2016-02-12	456	464	449	451	99,000	2,255
2016-02-10	452	454	447	448	73,000	2,240
2016-02-09	458	459	453	456	32,000	2,280
2016-02-08	460	466	460	466	36,000	2,330
2016-02-05	459	465	459	465	36,000	2,325
2016-02-04	460	462	460	460	25,000	2,300
2016-02-03	464	464	459	464	37,000	2,320
2016-02-02	466	467	464	467	35,000	2,335
2016-02-01	465	467	464	467	59,000	2,335
2016-01-29	458	463	454	463	52,000	2,315
2016-01-28	454	457	454	454	31,000	2,270
2016-01-27	449	454	449	454	18,000	2,270
2016-01-26	447	451	446	449	30,000	2,245
2016-01-25	446	455	444	455	32,000	2,275
2016-01-22	435	449	435	446	69,000	2,230
2016-01-21	449	451	432	432	85,000	2,160
2016-01-20	458	461	440	449	121,000	2,245
2016-01-19	461	463	458	458	61,000	2,290
2016-01-18	461	463	457	463	66,000	2,315
2016-01-15	460	462	460	461	44,000	2,305
2016-01-14	459	460	458	459	72,000	2,295
2016-01-13	459	467	459	463	60,000	2,315
2016-01-12	459	461	458	458	76,000	2,290
2016-01-08	463	467	460	460	67,000	2,300
2016-01-07	460	464	460	463	41,000	2,315
2016-01-06	465	467	462	462	47,000	2,310
2016-01-05	468	470	464	465	50,000	2,325
2016-01-04	467	470	465	465	23,000	2,325

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