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
2018-12-28	2,193	2,256	2,193	2,256	28,100	2,256
2018-12-27	2,083	2,174	2,083	2,172	18,000	2,172
2018-12-26	1,990	2,059	1,990	2,037	13,300	2,037
2018-12-25	2,002	2,015	1,980	1,988	28,000	1,988
2018-12-21	2,150	2,150	2,062	2,072	18,600	2,072
2018-12-20	2,180	2,206	2,158	2,158	28,300	2,158
2018-12-19	2,200	2,214	2,196	2,203	15,000	2,203
2018-12-18	2,256	2,256	2,211	2,211	12,800	2,211
2018-12-17	2,255	2,267	2,235	2,258	11,600	2,258
2018-12-14	2,250	2,271	2,247	2,247	20,000	2,247
2018-12-13	2,244	2,264	2,244	2,252	12,700	2,252
2018-12-12	2,246	2,256	2,233	2,243	13,400	2,243
2018-12-11	2,251	2,262	2,246	2,246	10,800	2,246
2018-12-10	2,261	2,280	2,256	2,272	11,200	2,272
2018-12-07	2,253	2,296	2,253	2,290	12,700	2,290
2018-12-06	2,275	2,275	2,250	2,259	11,100	2,259
2018-12-05	2,255	2,292	2,244	2,271	16,000	2,271
2018-12-04	2,286	2,319	2,259	2,262	15,000	2,262
2018-12-03	2,336	2,346	2,310	2,317	22,000	2,317
2018-11-30	2,326	2,369	2,303	2,363	13,700	2,363
2018-11-29	2,293	2,317	2,268	2,314	15,500	2,314
2018-11-28	2,271	2,271	2,251	2,258	12,400	2,258
2018-11-27	2,264	2,295	2,256	2,271	18,600	2,271
2018-11-26	2,267	2,280	2,242	2,264	10,400	2,264
2018-11-22	2,220	2,277	2,218	2,274	21,900	2,274
2018-11-21	2,241	2,245	2,218	2,236	11,100	2,236
2018-11-20	2,212	2,286	2,210	2,282	25,600	2,282
2018-11-19	2,167	2,226	2,157	2,226	40,200	2,226
2018-11-16	2,180	2,181	2,155	2,164	23,000	2,164
2018-11-15	2,187	2,188	2,150	2,175	40,000	2,175
2018-11-14	2,275	2,278	2,195	2,197	46,900	2,197
2018-11-13	2,338	2,338	2,270	2,273	25,900	2,273
2018-11-12	2,342	2,371	2,337	2,341	15,900	2,341
2018-11-09	2,368	2,395	2,365	2,385	15,200	2,385
2018-11-08	2,361	2,383	2,356	2,368	19,600	2,368
2018-11-07	2,418	2,440	2,347	2,360	25,100	2,360
2018-11-06	2,408	2,434	2,407	2,421	9,900	2,421
2018-11-05	2,401	2,425	2,366	2,408	33,000	2,408
2018-11-02	2,472	2,496	2,436	2,443	19,500	2,443
2018-11-01	2,450	2,523	2,450	2,505	27,900	2,505
2018-10-31	2,484	2,495	2,450	2,488	16,500	2,488
2018-10-30	2,399	2,472	2,399	2,460	42,100	2,460
2018-10-29	2,355	2,439	2,355	2,405	17,500	2,405
2018-10-26	2,375	2,393	2,353	2,369	21,300	2,369
2018-10-25	2,397	2,403	2,377	2,378	19,500	2,378
2018-10-24	2,419	2,442	2,415	2,439	10,600	2,439
2018-10-23	2,472	2,472	2,407	2,409	19,600	2,409
2018-10-22	2,442	2,487	2,442	2,482	11,900	2,482
2018-10-19	2,430	2,478	2,430	2,472	12,800	2,472
2018-10-18	2,451	2,469	2,439	2,456	9,500	2,456
2018-10-17	2,422	2,451	2,419	2,447	8,300	2,447
2018-10-16	2,427	2,436	2,400	2,412	24,000	2,412
2018-10-15	2,486	2,488	2,422	2,425	28,600	2,425
2018-10-12	2,532	2,559	2,488	2,489	35,600	2,489
2018-10-11	2,560	2,570	2,527	2,531	37,400	2,531
2018-10-10	2,565	2,630	2,565	2,597	45,600	2,597
2018-10-09	2,530	2,570	2,510	2,563	31,800	2,563
2018-10-05	2,490	2,554	2,490	2,544	29,600	2,544
2018-10-04	2,512	2,517	2,478	2,496	19,400	2,496
2018-10-03	2,480	2,500	2,480	2,485	20,500	2,485
2018-10-02	2,455	2,493	2,455	2,479	47,500	2,479
2018-10-01	2,508	2,508	2,473	2,474	35,600	2,474
2018-09-28	2,526	2,533	2,506	2,508	23,700	2,508
2018-09-27	2,556	2,559	2,523	2,527	19,600	2,527
2018-09-26	2,580	2,580	2,525	2,556	195,300	2,556
2018-09-25	2,580	2,611	2,579	2,611	179,300	2,611
2018-09-21	2,540	2,571	2,540	2,559	46,500	2,559
2018-09-20	2,555	2,557	2,541	2,546	51,300	2,546
2018-09-19	2,550	2,573	2,516	2,551	108,400	2,551
2018-09-18	2,534	2,563	2,521	2,556	143,200	2,556
2018-09-14	2,538	2,538	2,514	2,521	97,800	2,521
2018-09-13	2,552	2,562	2,503	2,532	81,700	2,532
2018-09-12	2,510	2,540	2,491	2,531	105,900	2,531
2018-09-11	2,530	2,541	2,523	2,532	89,700	2,532
2018-09-10	2,519	2,543	2,519	2,530	49,000	2,530
2018-09-07	2,511	2,538	2,511	2,532	37,400	2,532
2018-09-06	2,520	2,547	2,520	2,531	31,900	2,531
2018-09-05	2,537	2,559	2,517	2,533	40,500	2,533
2018-09-04	2,545	2,557	2,525	2,537	39,600	2,537
2018-09-03	2,560	2,560	2,521	2,532	31,100	2,532
2018-08-31	2,580	2,580	2,556	2,560	39,500	2,560
2018-08-30	2,601	2,603	2,564	2,585	47,700	2,585
2018-08-29	2,600	2,610	2,593	2,594	32,500	2,594
2018-08-28	2,602	2,620	2,597	2,602	21,700	2,602
2018-08-27	2,595	2,615	2,588	2,598	30,300	2,598
2018-08-24	2,600	2,601	2,580	2,591	8,300	2,591
2018-08-23	2,573	2,594	2,573	2,584	4,300	2,584
2018-08-22	2,575	2,583	2,570	2,573	6,300	2,573
2018-08-21	2,596	2,602	2,551	2,575	17,000	2,575
2018-08-20	2,609	2,618	2,597	2,597	20,500	2,597
2018-08-17	2,639	2,639	2,609	2,617	30,200	2,617
2018-08-16	2,619	2,662	2,618	2,627	25,400	2,627
2018-08-15	2,627	2,673	2,627	2,639	7,500	2,639
2018-08-14	2,624	2,677	2,580	2,627	13,800	2,627
2018-08-13	2,638	2,640	2,582	2,601	15,900	2,601
2018-08-10	2,650	2,665	2,630	2,635	10,300	2,635
2018-08-09	2,690	2,703	2,645	2,660	10,000	2,660
2018-08-08	2,712	2,730	2,696	2,696	7,500	2,696
2018-08-07	2,690	2,713	2,677	2,707	9,800	2,707
2018-08-06	2,718	2,725	2,600	2,673	15,100	2,673
2018-08-03	2,731	2,731	2,663	2,668	16,300	2,668
2018-08-02	2,741	2,770	2,731	2,731	10,400	2,731
2018-08-01	2,763	2,768	2,741	2,747	7,200	2,747
2018-07-31	2,788	2,788	2,755	2,761	15,900	2,761
2018-07-30	2,762	2,790	2,747	2,788	12,000	2,788
2018-07-27	2,726	2,780	2,710	2,780	17,600	2,780
2018-07-26	2,693	2,726	2,693	2,722	11,900	2,722
2018-07-25	2,673	2,693	2,662	2,673	3,800	2,673
2018-07-24	2,690	2,695	2,659	2,672	4,000	2,672
2018-07-23	2,649	2,690	2,649	2,667	6,300	2,667
2018-07-20	2,630	2,673	2,626	2,649	8,000	2,649
2018-07-19	2,659	2,659	2,626	2,657	6,500	2,657
2018-07-18	2,651	2,690	2,651	2,659	6,900	2,659
2018-07-17	2,616	2,673	2,616	2,651	16,100	2,651
2018-07-13	2,601	2,623	2,601	2,618	5,400	2,618
2018-07-12	2,598	2,612	2,595	2,600	5,700	2,600
2018-07-11	2,601	2,610	2,582	2,598	19,700	2,598
2018-07-10	2,619	2,637	2,603	2,603	12,200	2,603
2018-07-09	2,606	2,645	2,584	2,605	13,800	2,605
2018-07-06	2,606	2,609	2,592	2,606	12,300	2,606
2018-07-05	2,629	2,631	2,600	2,604	10,300	2,604
2018-07-04	2,603	2,655	2,603	2,651	8,600	2,651
2018-07-03	2,630	2,647	2,604	2,623	21,900	2,623
2018-07-02	2,682	2,685	2,623	2,626	15,200	2,626
2018-06-29	2,685	2,697	2,680	2,682	7,500	2,682
2018-06-28	2,684	2,698	2,681	2,685	8,900	2,685
2018-06-27	2,702	2,726	2,630	2,709	21,700	2,709
2018-06-26	2,700	2,720	2,700	2,717	11,600	2,717
2018-06-25	2,706	2,717	2,700	2,700	10,400	2,700
2018-06-22	2,706	2,726	2,706	2,720	6,800	2,720
2018-06-21	2,718	2,732	2,708	2,708	21,300	2,708
2018-06-20	2,713	2,721	2,707	2,718	6,400	2,718
2018-06-19	2,729	2,729	2,709	2,709	9,900	2,709
2018-06-18	2,734	2,757	2,711	2,711	30,500	2,711
2018-06-15	2,815	2,815	2,754	2,754	20,300	2,754
2018-06-14	2,802	2,814	2,778	2,790	10,300	2,790
2018-06-13	2,790	2,807	2,790	2,803	17,800	2,803
2018-06-12	2,788	2,790	2,781	2,790	11,700	2,790
2018-06-11	2,778	2,791	2,762	2,772	5,500	2,772
2018-06-08	2,772	2,798	2,759	2,778	31,500	2,778
2018-06-07	2,768	2,776	2,760	2,774	7,100	2,774
2018-06-06	2,769	2,771	2,746	2,768	10,900	2,768
2018-06-05	2,758	2,763	2,751	2,762	4,500	2,762
2018-06-04	2,735	2,768	2,735	2,760	10,600	2,760
2018-06-01	2,701	2,754	2,685	2,730	20,800	2,730
2018-05-31	2,713	2,717	2,687	2,701	12,800	2,701
2018-05-30	2,687	2,702	2,686	2,693	5,300	2,693
2018-05-29	2,701	2,709	2,689	2,695	5,000	2,695
2018-05-28	2,699	2,704	2,693	2,701	6,300	2,701
2018-05-25	2,708	2,725	2,701	2,701	10,000	2,701
2018-05-24	2,708	2,714	2,693	2,697	7,600	2,697
2018-05-23	2,696	2,696	2,687	2,696	9,500	2,696
2018-05-22	2,700	2,700	2,684	2,689	7,900	2,689
2018-05-21	2,699	2,720	2,681	2,703	14,800	2,703
2018-05-18	2,712	2,712	2,688	2,699	5,700	2,699
2018-05-17	2,721	2,721	2,693	2,704	6,100	2,704
2018-05-16	2,727	2,749	2,687	2,701	11,100	2,701
2018-05-15	2,754	2,754	2,701	2,721	15,900	2,721
2018-05-14	2,785	2,785	2,741	2,746	12,100	2,746
2018-05-11	2,785	2,785	2,745	2,756	18,800	2,756
2018-05-10	2,771	2,777	2,760	2,776	6,500	2,776
2018-05-09	2,780	2,805	2,768	2,771	17,700	2,771
2018-05-08	2,800	2,809	2,785	2,791	18,700	2,791
2018-05-07	2,800	2,808	2,780	2,807	9,000	2,807
2018-05-02	2,800	2,804	2,780	2,795	7,000	2,795
2018-05-01	2,791	2,814	2,791	2,807	5,600	2,807
2018-04-27	2,798	2,799	2,791	2,799	11,900	2,799
2018-04-26	2,787	2,798	2,770	2,795	14,600	2,795
2018-04-25	2,752	2,790	2,750	2,789	13,400	2,789
2018-04-24	2,775	2,779	2,688	2,765	17,700	2,765
2018-04-23	2,771	2,776	2,760	2,769	4,500	2,769
2018-04-20	2,770	2,786	2,770	2,774	7,600	2,774
2018-04-19	2,766	2,775	2,760	2,775	6,700	2,775
2018-04-18	2,782	2,782	2,771	2,777	7,300	2,777
2018-04-17	2,769	2,778	2,762	2,762	6,100	2,762
2018-04-16	2,731	2,774	2,731	2,769	23,200	2,769
2018-04-13	2,754	2,754	2,720	2,731	15,900	2,731
2018-04-12	2,762	2,762	2,730	2,750	18,300	2,750
2018-04-11	2,763	2,763	2,730	2,744	10,700	2,744
2018-04-10	2,749	2,777	2,741	2,763	25,300	2,763
2018-04-09	2,719	2,748	2,716	2,742	24,700	2,742
2018-04-06	2,730	2,745	2,720	2,720	12,200	2,720
2018-04-05	2,693	2,727	2,684	2,725	20,300	2,725
2018-04-04	2,615	2,689	2,615	2,682	27,600	2,682
2018-04-03	2,600	2,620	2,589	2,613	16,400	2,613
2018-03-30	2,651	2,652	2,631	2,638	14,800	2,638
2018-03-29	2,632	2,647	2,615	2,647	15,600	2,647
2018-03-28	2,600	2,637	2,597	2,618	74,300	2,618
2018-03-27	2,600	2,640	2,600	2,638	135,100	2,638
2018-03-26	2,607	2,623	2,573	2,593	96,600	2,593
2018-03-23	2,692	2,700	2,626	2,631	55,900	2,631
2018-03-22	2,708	2,727	2,700	2,714	30,000	2,714
2018-03-20	2,720	2,728	2,706	2,719	30,700	2,719
2018-03-19	2,749	2,749	2,716	2,724	92,000	2,724
2018-03-16	2,686	2,749	2,685	2,749	110,500	2,749
2018-03-15	2,729	2,731	2,695	2,716	59,100	2,716
2018-03-14	2,718	2,739	2,718	2,734	26,900	2,734
2018-03-13	2,703	2,739	2,696	2,735	21,400	2,735
2018-03-12	2,691	2,728	2,691	2,720	55,600	2,720
2018-03-09	2,702	2,730	2,682	2,685	54,700	2,685
2018-03-08	2,721	2,724	2,705	2,706	9,400	2,706
2018-03-07	2,699	2,758	2,699	2,722	25,500	2,722
2018-03-06	2,698	2,733	2,698	2,715	16,100	2,715
2018-03-05	2,686	2,716	2,662	2,704	15,800	2,704
2018-03-02	2,700	2,704	2,688	2,697	29,800	2,697
2018-03-01	2,745	2,745	2,702	2,706	32,200	2,706
2018-02-28	2,759	2,786	2,745	2,745	13,500	2,745
2018-02-27	2,767	2,768	2,746	2,761	9,300	2,761
2018-02-26	2,748	2,770	2,747	2,766	5,000	2,766
2018-02-23	2,772	2,772	2,740	2,749	6,800	2,749
2018-02-22	2,774	2,775	2,750	2,754	15,700	2,754
2018-02-21	2,782	2,798	2,777	2,787	10,200	2,787
2018-02-20	2,792	2,802	2,784	2,790	8,500	2,790
2018-02-19	2,780	2,795	2,775	2,792	10,600	2,792
2018-02-16	2,757	2,764	2,750	2,750	13,900	2,750
2018-02-15	2,764	2,778	2,736	2,740	22,900	2,740
2018-02-14	2,725	2,785	2,725	2,765	23,000	2,765
2018-02-13	2,733	2,751	2,718	2,721	19,700	2,721
2018-02-09	2,701	2,739	2,701	2,728	22,000	2,728
2018-02-08	2,720	2,748	2,700	2,701	15,000	2,701
2018-02-07	2,737	2,786	2,707	2,714	20,100	2,714
2018-02-06	2,778	2,784	2,696	2,735	53,500	2,735
2018-02-05	2,799	2,813	2,777	2,782	23,700	2,782
2018-02-02	2,816	2,817	2,799	2,807	5,700	2,807
2018-02-01	2,783	2,817	2,768	2,815	13,400	2,815
2018-01-31	2,807	2,807	2,782	2,782	21,500	2,782
2018-01-30	2,847	2,847	2,803	2,807	20,700	2,807
2018-01-29	2,833	2,858	2,818	2,818	14,300	2,818
2018-01-26	2,826	2,848	2,826	2,832	7,200	2,832
2018-01-25	2,840	2,842	2,828	2,828	7,900	2,828
2018-01-24	2,841	2,850	2,840	2,841	7,400	2,841
2018-01-23	2,821	2,852	2,821	2,841	12,900	2,841
2018-01-22	2,827	2,835	2,821	2,826	9,800	2,826
2018-01-19	2,835	2,848	2,827	2,827	7,500	2,827
2018-01-18	2,845	2,856	2,830	2,836	12,200	2,836
2018-01-17	2,835	2,849	2,832	2,836	8,400	2,836
2018-01-16	2,833	2,851	2,830	2,846	5,500	2,846
2018-01-15	2,859	2,859	2,831	2,836	7,100	2,836
2018-01-12	2,850	2,859	2,824	2,833	23,800	2,833
2018-01-11	2,869	2,882	2,864	2,876	8,400	2,876
2018-01-10	2,875	2,880	2,867	2,875	7,000	2,875
2018-01-09	2,853	2,870	2,847	2,870	9,200	2,870
2018-01-05	2,865	2,865	2,842	2,853	8,500	2,853
2018-01-04	2,826	2,863	2,826	2,853	11,200	2,853

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31