9052 山陽電気鉄道(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,858	2,858	2,847	2,852	7,300	2,852
2017-12-28	2,819	2,844	2,816	2,837	11,400	2,837
2017-12-27	2,814	2,818	2,798	2,814	3,500	2,814
2017-12-26	2,813	2,828	2,796	2,813	12,400	2,813
2017-12-25	2,783	2,809	2,783	2,798	11,300	2,798
2017-12-22	2,787	2,802	2,773	2,780	8,700	2,780
2017-12-21	2,780	2,805	2,777	2,787	10,600	2,787
2017-12-20	2,784	2,795	2,777	2,779	9,000	2,779
2017-12-19	2,808	2,808	2,780	2,782	9,700	2,782
2017-12-18	2,824	2,824	2,764	2,800	17,000	2,800
2017-12-15	2,831	2,838	2,788	2,811	24,200	2,811
2017-12-14	2,837	2,853	2,826	2,852	14,000	2,852
2017-12-13	2,842	2,857	2,828	2,833	12,700	2,833
2017-12-12	2,863	2,863	2,833	2,834	11,900	2,834
2017-12-11	2,861	2,867	2,842	2,864	9,400	2,864
2017-12-08	2,801	2,869	2,801	2,868	24,700	2,868
2017-12-07	2,846	2,866	2,839	2,841	11,200	2,841
2017-12-06	2,829	2,848	2,828	2,833	14,000	2,833
2017-12-05	2,847	2,855	2,828	2,842	13,900	2,842
2017-12-04	2,869	2,869	2,831	2,834	7,600	2,834
2017-12-01	2,867	2,867	2,760	2,849	25,400	2,849
2017-11-30	2,847	2,875	2,836	2,868	23,700	2,868
2017-11-29	2,804	2,840	2,795	2,837	14,600	2,837
2017-11-28	2,785	2,802	2,782	2,791	6,100	2,791
2017-11-27	2,793	2,797	2,776	2,785	9,600	2,785
2017-11-24	2,762	2,785	2,761	2,774	9,800	2,774
2017-11-22	2,800	2,800	2,761	2,763	16,900	2,763
2017-11-21	2,760	2,781	2,760	2,767	14,000	2,767
2017-11-20	2,805	2,805	2,776	2,779	11,900	2,779
2017-11-17	2,833	2,833	2,776	2,777	22,300	2,777
2017-11-16	2,843	2,859	2,832	2,833	10,600	2,833
2017-11-15	2,887	2,888	2,843	2,843	23,700	2,843
2017-11-13	2,920	2,920	2,898	2,902	8,800	2,902
2017-11-10	2,889	2,910	2,880	2,893	9,800	2,893
2017-11-09	2,897	2,915	2,877	2,900	28,600	2,900
2017-11-08	2,868	2,895	2,868	2,894	13,600	2,894
2017-11-07	2,866	2,889	2,862	2,889	16,600	2,889
2017-11-06	2,863	2,888	2,861	2,883	11,700	2,883
2017-11-02	2,876	2,889	2,867	2,886	11,300	2,886
2017-11-01	2,860	2,889	2,860	2,889	17,400	2,889
2017-10-31	2,887	2,898	2,871	2,881	14,200	2,881
2017-10-30	2,870	2,899	2,851	2,899	37,700	2,899
2017-10-27	2,878	2,892	2,856	2,888	14,200	2,888
2017-10-26	2,860	2,873	2,841	2,863	8,600	2,863
2017-10-25	2,874	2,889	2,850	2,860	17,300	2,860
2017-10-24	2,889	2,903	2,870	2,886	15,600	2,886
2017-10-23	2,898	2,898	2,855	2,889	16,700	2,889
2017-10-20	2,841	2,870	2,800	2,869	24,500	2,869
2017-10-19	2,843	2,855	2,826	2,853	13,300	2,853
2017-10-18	2,828	2,845	2,822	2,843	14,800	2,843
2017-10-17	2,817	2,828	2,815	2,828	9,100	2,828
2017-10-16	2,790	2,831	2,783	2,817	36,200	2,817
2017-10-13	2,790	2,820	2,790	2,811	25,400	2,811
2017-10-12	2,797	2,805	2,784	2,790	18,300	2,790
2017-10-11	2,774	2,820	2,771	2,817	31,000	2,817
2017-10-10	2,769	2,774	2,760	2,767	22,500	2,767
2017-10-06	2,764	2,770	2,762	2,766	13,600	2,766
2017-10-05	2,767	2,775	2,758	2,764	13,100	2,764
2017-10-04	2,797	2,797	2,760	2,767	28,900	2,767
2017-10-03	2,840	2,840	2,787	2,796	29,300	2,796
2017-10-02	2,825	2,864	2,786	2,864	39,900	2,864
2017-09-29	2,860	2,860	2,821	2,826	14,500	2,826
2017-09-28	2,872	2,872	2,822	2,846	47,000	2,846
2017-09-27	2,880	2,892	2,820	2,863	122,100	2,863
2017-09-26	585	585	579	581	827,000	2,905
2017-09-25	584	586	582	585	437,000	2,925
2017-09-22	583	586	581	585	87,000	2,925
2017-09-21	582	587	582	586	125,000	2,930
2017-09-20	578	589	578	584	426,000	2,920
2017-09-19	576	587	575	584	183,000	2,920
2017-09-15	583	586	573	584	331,000	2,920
2017-09-14	591	593	584	584	168,000	2,920
2017-09-13	588	594	585	592	184,000	2,960
2017-09-12	587	591	587	588	186,000	2,940
2017-09-11	579	585	577	585	373,000	2,925
2017-09-08	580	580	571	574	567,000	2,870
2017-09-07	577	579	576	579	193,000	2,895
2017-09-06	576	577	571	574	297,000	2,870
2017-09-05	576	578	572	573	198,000	2,865
2017-09-04	577	579	571	574	296,000	2,870
2017-09-01	583	583	578	581	265,000	2,905
2017-08-31	582	582	578	581	99,000	2,905
2017-08-30	581	582	575	580	60,000	2,900
2017-08-29	569	580	568	580	121,000	2,900
2017-08-28	564	569	564	569	48,000	2,845
2017-08-25	567	568	565	566	23,000	2,830
2017-08-24	566	567	564	567	87,000	2,835
2017-08-23	565	567	564	566	40,000	2,830
2017-08-22	567	570	565	565	56,000	2,825
2017-08-21	563	568	563	567	20,000	2,835
2017-08-18	564	564	561	563	48,000	2,815
2017-08-17	564	567	564	564	23,000	2,820
2017-08-16	563	569	563	569	34,000	2,845
2017-08-15	568	568	563	563	48,000	2,815
2017-08-14	568	569	564	564	105,000	2,820
2017-08-10	567	572	567	570	35,000	2,850
2017-08-09	573	573	566	567	89,000	2,835
2017-08-08	578	580	573	574	80,000	2,870
2017-08-07	577	587	577	585	99,000	2,925
2017-08-04	575	576	574	576	31,000	2,880
2017-08-03	569	576	569	576	26,000	2,880
2017-08-02	576	577	567	573	46,000	2,865
2017-08-01	565	577	565	577	61,000	2,885
2017-07-31	565	572	565	565	45,000	2,825
2017-07-28	567	570	567	568	31,000	2,840
2017-07-27	565	573	565	568	64,000	2,840
2017-07-26	563	565	563	565	19,000	2,825
2017-07-25	563	566	563	563	27,000	2,815
2017-07-24	565	568	563	566	55,000	2,830
2017-07-21	566	569	566	566	26,000	2,830
2017-07-20	563	571	563	569	43,000	2,845
2017-07-19	559	569	559	564	43,000	2,820
2017-07-18	561	564	559	559	52,000	2,795
2017-07-14	561	565	561	562	46,000	2,810
2017-07-13	565	567	561	562	25,000	2,810
2017-07-12	566	568	566	566	26,000	2,830
2017-07-11	564	567	563	566	20,000	2,830
2017-07-10	561	569	560	561	58,000	2,805
2017-07-07	572	572	559	560	131,000	2,800
2017-07-06	573	576	572	574	31,000	2,870
2017-07-05	575	575	572	572	59,000	2,860
2017-07-04	579	579	575	575	86,000	2,875
2017-07-03	581	581	578	579	48,000	2,895
2017-06-30	585	585	579	579	45,000	2,895
2017-06-29	583	585	583	584	34,000	2,920
2017-06-28	582	583	580	581	33,000	2,905
2017-06-27	583	586	582	582	48,000	2,910
2017-06-26	582	585	580	580	21,000	2,900
2017-06-23	578	584	578	582	34,000	2,910
2017-06-22	584	584	577	577	55,000	2,885
2017-06-21	583	585	582	582	42,000	2,910
2017-06-20	578	583	578	583	79,000	2,915
2017-06-19	575	579	575	579	27,000	2,895
2017-06-16	577	579	576	576	32,000	2,880
2017-06-15	576	590	576	577	97,000	2,885
2017-06-14	572	577	572	573	74,000	2,865
2017-06-13	570	577	570	573	37,000	2,865
2017-06-12	566	569	566	567	14,000	2,835
2017-06-09	572	573	565	570	86,000	2,850
2017-06-08	577	577	570	573	64,000	2,865
2017-06-07	577	577	573	575	35,000	2,875
2017-06-06	578	578	573	573	44,000	2,865
2017-06-05	574	576	572	575	20,000	2,875
2017-06-02	570	575	567	575	88,000	2,875
2017-06-01	565	568	561	568	62,000	2,840
2017-05-31	567	568	561	561	48,000	2,805
2017-05-30	568	568	564	565	38,000	2,825
2017-05-29	564	568	564	565	48,000	2,825
2017-05-26	567	569	559	562	61,000	2,810
2017-05-25	569	571	568	568	29,000	2,840
2017-05-24	570	570	567	570	32,000	2,850
2017-05-23	569	570	567	570	38,000	2,850
2017-05-22	568	570	565	568	43,000	2,840
2017-05-19	569	569	567	567	42,000	2,835
2017-05-18	568	569	568	569	23,000	2,845
2017-05-17	569	572	567	572	70,000	2,860
2017-05-16	576	576	569	570	89,000	2,850
2017-05-15	570	574	568	570	72,000	2,850
2017-05-12	575	580	575	577	39,000	2,885
2017-05-11	578	580	576	579	42,000	2,895
2017-05-10	589	590	578	578	122,000	2,890
2017-05-09	590	593	589	590	52,000	2,950
2017-05-08	589	599	589	598	142,000	2,990
2017-05-02	582	589	570	589	64,000	2,945
2017-05-01	579	580	575	579	34,000	2,895
2017-04-28	582	582	575	575	32,000	2,875
2017-04-27	582	586	578	578	68,000	2,890
2017-04-26	578	582	578	580	31,000	2,900
2017-04-25	572	581	572	578	64,000	2,890
2017-04-24	569	572	565	572	93,000	2,860
2017-04-21	565	565	560	563	45,000	2,815
2017-04-20	565	566	560	560	56,000	2,800
2017-04-19	557	571	557	567	101,000	2,835
2017-04-18	567	567	559	562	34,000	2,810
2017-04-17	557	563	555	561	50,000	2,805
2017-04-14	561	561	553	557	79,000	2,785
2017-04-13	563	565	555	560	108,000	2,800
2017-04-12	563	568	557	568	112,000	2,840
2017-04-11	564	569	564	564	30,000	2,820
2017-04-10	563	566	563	565	44,000	2,825
2017-04-07	564	569	561	563	80,000	2,815
2017-04-06	569	571	563	564	120,000	2,820
2017-04-05	565	571	565	569	37,000	2,845
2017-04-04	571	575	565	567	88,000	2,835
2017-04-03	566	574	566	571	101,000	2,855
2017-03-31	580	581	566	566	204,000	2,830
2017-03-30	591	593	586	587	135,000	2,935
2017-03-29	599	605	592	595	572,000	2,975
2017-03-28	601	602	592	597	544,000	2,985
2017-03-27	612	612	600	600	320,000	3,000
2017-03-24	594	594	590	593	198,000	2,965
2017-03-23	589	591	586	589	174,000	2,945
2017-03-22	591	592	588	589	277,000	2,945
2017-03-21	595	595	592	594	66,000	2,970
2017-03-17	591	599	590	592	184,000	2,960
2017-03-16	586	592	576	592	223,000	2,960
2017-03-15	592	598	589	595	196,000	2,975
2017-03-14	607	608	587	596	337,000	2,980
2017-03-13	609	613	609	612	109,000	3,060
2017-03-10	605	613	605	612	151,000	3,060
2017-03-09	603	605	603	603	13,000	3,015
2017-03-08	605	605	603	605	131,000	3,025
2017-03-07	606	606	604	605	229,000	3,025
2017-03-06	609	609	605	606	43,000	3,030
2017-03-03	606	608	605	608	62,000	3,040
2017-03-02	609	609	602	606	190,000	3,030
2017-03-01	603	605	603	604	88,000	3,020
2017-02-28	610	610	602	602	216,000	3,010
2017-02-27	607	607	604	605	170,000	3,025
2017-02-24	606	609	606	609	194,000	3,045
2017-02-23	607	608	606	607	61,000	3,035
2017-02-22	608	610	607	607	30,000	3,035
2017-02-21	605	609	605	609	70,000	3,045
2017-02-20	603	608	603	607	23,000	3,035
2017-02-17	603	605	602	604	41,000	3,020
2017-02-16	610	610	603	605	47,000	3,025
2017-02-15	613	613	609	610	37,000	3,050
2017-02-14	615	615	605	606	40,000	3,030
2017-02-13	615	615	608	613	37,000	3,065
2017-02-10	611	615	600	612	71,000	3,060
2017-02-09	610	610	607	608	20,000	3,040
2017-02-08	608	610	603	610	32,000	3,050
2017-02-07	609	609	602	606	56,000	3,030
2017-02-06	607	609	601	601	61,000	3,005
2017-02-03	606	609	606	609	20,000	3,045
2017-02-02	611	611	604	604	28,000	3,020
2017-02-01	611	614	606	611	58,000	3,055
2017-01-31	612	613	605	611	72,000	3,055
2017-01-30	611	614	611	613	36,000	3,065
2017-01-27	618	618	611	614	35,000	3,070
2017-01-26	615	618	612	617	53,000	3,085
2017-01-25	609	613	609	611	37,000	3,055
2017-01-24	607	609	606	609	29,000	3,045
2017-01-23	607	608	607	608	7,000	3,040
2017-01-20	613	621	606	616	64,000	3,080
2017-01-19	603	617	603	616	66,000	3,080
2017-01-18	604	605	603	603	38,000	3,015
2017-01-17	606	607	604	604	39,000	3,020
2017-01-16	608	611	605	610	51,000	3,050
2017-01-13	607	615	602	612	112,000	3,060
2017-01-12	610	610	605	608	64,000	3,040
2017-01-11	610	610	606	610	60,000	3,050
2017-01-10	609	617	603	613	89,000	3,065
2017-01-06	600	616	600	615	81,000	3,075
2017-01-05	616	617	604	605	95,000	3,025
2017-01-04	606	615	601	614	84,000	3,070

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