9052 山陽電気鉄道(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,1932,2562,1932,25628,1002,256
2018-12-272,0832,1742,0832,17218,0002,172
2018-12-261,9902,0591,9902,03713,3002,037
2018-12-252,0022,0151,9801,98828,0001,988
2018-12-212,1502,1502,0622,07218,6002,072
2018-12-202,1802,2062,1582,15828,3002,158
2018-12-192,2002,2142,1962,20315,0002,203
2018-12-182,2562,2562,2112,21112,8002,211
2018-12-172,2552,2672,2352,25811,6002,258
2018-12-142,2502,2712,2472,24720,0002,247
2018-12-132,2442,2642,2442,25212,7002,252
2018-12-122,2462,2562,2332,24313,4002,243
2018-12-112,2512,2622,2462,24610,8002,246
2018-12-102,2612,2802,2562,27211,2002,272
2018-12-072,2532,2962,2532,29012,7002,290
2018-12-062,2752,2752,2502,25911,1002,259
2018-12-052,2552,2922,2442,27116,0002,271
2018-12-042,2862,3192,2592,26215,0002,262
2018-12-032,3362,3462,3102,31722,0002,317
2018-11-302,3262,3692,3032,36313,7002,363
2018-11-292,2932,3172,2682,31415,5002,314
2018-11-282,2712,2712,2512,25812,4002,258
2018-11-272,2642,2952,2562,27118,6002,271
2018-11-262,2672,2802,2422,26410,4002,264
2018-11-222,2202,2772,2182,27421,9002,274
2018-11-212,2412,2452,2182,23611,1002,236
2018-11-202,2122,2862,2102,28225,6002,282
2018-11-192,1672,2262,1572,22640,2002,226
2018-11-162,1802,1812,1552,16423,0002,164
2018-11-152,1872,1882,1502,17540,0002,175
2018-11-142,2752,2782,1952,19746,9002,197
2018-11-132,3382,3382,2702,27325,9002,273
2018-11-122,3422,3712,3372,34115,9002,341
2018-11-092,3682,3952,3652,38515,2002,385
2018-11-082,3612,3832,3562,36819,6002,368
2018-11-072,4182,4402,3472,36025,1002,360
2018-11-062,4082,4342,4072,4219,9002,421
2018-11-052,4012,4252,3662,40833,0002,408
2018-11-022,4722,4962,4362,44319,5002,443
2018-11-012,4502,5232,4502,50527,9002,505
2018-10-312,4842,4952,4502,48816,5002,488
2018-10-302,3992,4722,3992,46042,1002,460
2018-10-292,3552,4392,3552,40517,5002,405
2018-10-262,3752,3932,3532,36921,3002,369
2018-10-252,3972,4032,3772,37819,5002,378
2018-10-242,4192,4422,4152,43910,6002,439
2018-10-232,4722,4722,4072,40919,6002,409
2018-10-222,4422,4872,4422,48211,9002,482
2018-10-192,4302,4782,4302,47212,8002,472
2018-10-182,4512,4692,4392,4569,5002,456
2018-10-172,4222,4512,4192,4478,3002,447
2018-10-162,4272,4362,4002,41224,0002,412
2018-10-152,4862,4882,4222,42528,6002,425
2018-10-122,5322,5592,4882,48935,6002,489
2018-10-112,5602,5702,5272,53137,4002,531
2018-10-102,5652,6302,5652,59745,6002,597
2018-10-092,5302,5702,5102,56331,8002,563
2018-10-052,4902,5542,4902,54429,6002,544
2018-10-042,5122,5172,4782,49619,4002,496
2018-10-032,4802,5002,4802,48520,5002,485
2018-10-022,4552,4932,4552,47947,5002,479
2018-10-012,5082,5082,4732,47435,6002,474
2018-09-282,5262,5332,5062,50823,7002,508
2018-09-272,5562,5592,5232,52719,6002,527
2018-09-262,5802,5802,5252,556195,3002,556
2018-09-252,5802,6112,5792,611179,3002,611
2018-09-212,5402,5712,5402,55946,5002,559
2018-09-202,5552,5572,5412,54651,3002,546
2018-09-192,5502,5732,5162,551108,4002,551
2018-09-182,5342,5632,5212,556143,2002,556
2018-09-142,5382,5382,5142,52197,8002,521
2018-09-132,5522,5622,5032,53281,7002,532
2018-09-122,5102,5402,4912,531105,9002,531
2018-09-112,5302,5412,5232,53289,7002,532
2018-09-102,5192,5432,5192,53049,0002,530
2018-09-072,5112,5382,5112,53237,4002,532
2018-09-062,5202,5472,5202,53131,9002,531
2018-09-052,5372,5592,5172,53340,5002,533
2018-09-042,5452,5572,5252,53739,6002,537
2018-09-032,5602,5602,5212,53231,1002,532
2018-08-312,5802,5802,5562,56039,5002,560
2018-08-302,6012,6032,5642,58547,7002,585
2018-08-292,6002,6102,5932,59432,5002,594
2018-08-282,6022,6202,5972,60221,7002,602
2018-08-272,5952,6152,5882,59830,3002,598
2018-08-242,6002,6012,5802,5918,3002,591
2018-08-232,5732,5942,5732,5844,3002,584
2018-08-222,5752,5832,5702,5736,3002,573
2018-08-212,5962,6022,5512,57517,0002,575
2018-08-202,6092,6182,5972,59720,5002,597
2018-08-172,6392,6392,6092,61730,2002,617
2018-08-162,6192,6622,6182,62725,4002,627
2018-08-152,6272,6732,6272,6397,5002,639
2018-08-142,6242,6772,5802,62713,8002,627
2018-08-132,6382,6402,5822,60115,9002,601
2018-08-102,6502,6652,6302,63510,3002,635
2018-08-092,6902,7032,6452,66010,0002,660
2018-08-082,7122,7302,6962,6967,5002,696
2018-08-072,6902,7132,6772,7079,8002,707
2018-08-062,7182,7252,6002,67315,1002,673
2018-08-032,7312,7312,6632,66816,3002,668
2018-08-022,7412,7702,7312,73110,4002,731
2018-08-012,7632,7682,7412,7477,2002,747
2018-07-312,7882,7882,7552,76115,9002,761
2018-07-302,7622,7902,7472,78812,0002,788
2018-07-272,7262,7802,7102,78017,6002,780
2018-07-262,6932,7262,6932,72211,9002,722
2018-07-252,6732,6932,6622,6733,8002,673
2018-07-242,6902,6952,6592,6724,0002,672
2018-07-232,6492,6902,6492,6676,3002,667
2018-07-202,6302,6732,6262,6498,0002,649
2018-07-192,6592,6592,6262,6576,5002,657
2018-07-182,6512,6902,6512,6596,9002,659
2018-07-172,6162,6732,6162,65116,1002,651
2018-07-132,6012,6232,6012,6185,4002,618
2018-07-122,5982,6122,5952,6005,7002,600
2018-07-112,6012,6102,5822,59819,7002,598
2018-07-102,6192,6372,6032,60312,2002,603
2018-07-092,6062,6452,5842,60513,8002,605
2018-07-062,6062,6092,5922,60612,3002,606
2018-07-052,6292,6312,6002,60410,3002,604
2018-07-042,6032,6552,6032,6518,6002,651
2018-07-032,6302,6472,6042,62321,9002,623
2018-07-022,6822,6852,6232,62615,2002,626
2018-06-292,6852,6972,6802,6827,5002,682
2018-06-282,6842,6982,6812,6858,9002,685
2018-06-272,7022,7262,6302,70921,7002,709
2018-06-262,7002,7202,7002,71711,6002,717
2018-06-252,7062,7172,7002,70010,4002,700
2018-06-222,7062,7262,7062,7206,8002,720
2018-06-212,7182,7322,7082,70821,3002,708
2018-06-202,7132,7212,7072,7186,4002,718
2018-06-192,7292,7292,7092,7099,9002,709
2018-06-182,7342,7572,7112,71130,5002,711
2018-06-152,8152,8152,7542,75420,3002,754
2018-06-142,8022,8142,7782,79010,3002,790
2018-06-132,7902,8072,7902,80317,8002,803
2018-06-122,7882,7902,7812,79011,7002,790
2018-06-112,7782,7912,7622,7725,5002,772
2018-06-082,7722,7982,7592,77831,5002,778
2018-06-072,7682,7762,7602,7747,1002,774
2018-06-062,7692,7712,7462,76810,9002,768
2018-06-052,7582,7632,7512,7624,5002,762
2018-06-042,7352,7682,7352,76010,6002,760
2018-06-012,7012,7542,6852,73020,8002,730
2018-05-312,7132,7172,6872,70112,8002,701
2018-05-302,6872,7022,6862,6935,3002,693
2018-05-292,7012,7092,6892,6955,0002,695
2018-05-282,6992,7042,6932,7016,3002,701
2018-05-252,7082,7252,7012,70110,0002,701
2018-05-242,7082,7142,6932,6977,6002,697
2018-05-232,6962,6962,6872,6969,5002,696
2018-05-222,7002,7002,6842,6897,9002,689
2018-05-212,6992,7202,6812,70314,8002,703
2018-05-182,7122,7122,6882,6995,7002,699
2018-05-172,7212,7212,6932,7046,1002,704
2018-05-162,7272,7492,6872,70111,1002,701
2018-05-152,7542,7542,7012,72115,9002,721
2018-05-142,7852,7852,7412,74612,1002,746
2018-05-112,7852,7852,7452,75618,8002,756
2018-05-102,7712,7772,7602,7766,5002,776
2018-05-092,7802,8052,7682,77117,7002,771
2018-05-082,8002,8092,7852,79118,7002,791
2018-05-072,8002,8082,7802,8079,0002,807
2018-05-022,8002,8042,7802,7957,0002,795
2018-05-012,7912,8142,7912,8075,6002,807
2018-04-272,7982,7992,7912,79911,9002,799
2018-04-262,7872,7982,7702,79514,6002,795
2018-04-252,7522,7902,7502,78913,4002,789
2018-04-242,7752,7792,6882,76517,7002,765
2018-04-232,7712,7762,7602,7694,5002,769
2018-04-202,7702,7862,7702,7747,6002,774
2018-04-192,7662,7752,7602,7756,7002,775
2018-04-182,7822,7822,7712,7777,3002,777
2018-04-172,7692,7782,7622,7626,1002,762
2018-04-162,7312,7742,7312,76923,2002,769
2018-04-132,7542,7542,7202,73115,9002,731
2018-04-122,7622,7622,7302,75018,3002,750
2018-04-112,7632,7632,7302,74410,7002,744
2018-04-102,7492,7772,7412,76325,3002,763
2018-04-092,7192,7482,7162,74224,7002,742
2018-04-062,7302,7452,7202,72012,2002,720
2018-04-052,6932,7272,6842,72520,3002,725
2018-04-042,6152,6892,6152,68227,6002,682
2018-04-032,6002,6202,5892,61316,4002,613
2018-03-302,6512,6522,6312,63814,8002,638
2018-03-292,6322,6472,6152,64715,6002,647
2018-03-282,6002,6372,5972,61874,3002,618
2018-03-272,6002,6402,6002,638135,1002,638
2018-03-262,6072,6232,5732,59396,6002,593
2018-03-232,6922,7002,6262,63155,9002,631
2018-03-222,7082,7272,7002,71430,0002,714
2018-03-202,7202,7282,7062,71930,7002,719
2018-03-192,7492,7492,7162,72492,0002,724
2018-03-162,6862,7492,6852,749110,5002,749
2018-03-152,7292,7312,6952,71659,1002,716
2018-03-142,7182,7392,7182,73426,9002,734
2018-03-132,7032,7392,6962,73521,4002,735
2018-03-122,6912,7282,6912,72055,6002,720
2018-03-092,7022,7302,6822,68554,7002,685
2018-03-082,7212,7242,7052,7069,4002,706
2018-03-072,6992,7582,6992,72225,5002,722
2018-03-062,6982,7332,6982,71516,1002,715
2018-03-052,6862,7162,6622,70415,8002,704
2018-03-022,7002,7042,6882,69729,8002,697
2018-03-012,7452,7452,7022,70632,2002,706
2018-02-282,7592,7862,7452,74513,5002,745
2018-02-272,7672,7682,7462,7619,3002,761
2018-02-262,7482,7702,7472,7665,0002,766
2018-02-232,7722,7722,7402,7496,8002,749
2018-02-222,7742,7752,7502,75415,7002,754
2018-02-212,7822,7982,7772,78710,2002,787
2018-02-202,7922,8022,7842,7908,5002,790
2018-02-192,7802,7952,7752,79210,6002,792
2018-02-162,7572,7642,7502,75013,9002,750
2018-02-152,7642,7782,7362,74022,9002,740
2018-02-142,7252,7852,7252,76523,0002,765
2018-02-132,7332,7512,7182,72119,7002,721
2018-02-092,7012,7392,7012,72822,0002,728
2018-02-082,7202,7482,7002,70115,0002,701
2018-02-072,7372,7862,7072,71420,1002,714
2018-02-062,7782,7842,6962,73553,5002,735
2018-02-052,7992,8132,7772,78223,7002,782
2018-02-022,8162,8172,7992,8075,7002,807
2018-02-012,7832,8172,7682,81513,4002,815
2018-01-312,8072,8072,7822,78221,5002,782
2018-01-302,8472,8472,8032,80720,7002,807
2018-01-292,8332,8582,8182,81814,3002,818
2018-01-262,8262,8482,8262,8327,2002,832
2018-01-252,8402,8422,8282,8287,9002,828
2018-01-242,8412,8502,8402,8417,4002,841
2018-01-232,8212,8522,8212,84112,9002,841
2018-01-222,8272,8352,8212,8269,8002,826
2018-01-192,8352,8482,8272,8277,5002,827
2018-01-182,8452,8562,8302,83612,2002,836
2018-01-172,8352,8492,8322,8368,4002,836
2018-01-162,8332,8512,8302,8465,5002,846
2018-01-152,8592,8592,8312,8367,1002,836
2018-01-122,8502,8592,8242,83323,8002,833
2018-01-112,8692,8822,8642,8768,4002,876
2018-01-102,8752,8802,8672,8757,0002,875
2018-01-092,8532,8702,8472,8709,2002,870
2018-01-052,8652,8652,8422,8538,5002,853
2018-01-042,8262,8632,8262,85311,2002,853

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