9052 山陽電気鉄道(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,231	2,231	2,185	2,193	11,800	2,193
2019-12-27	2,217	2,235	2,206	2,220	9,600	2,220
2019-12-26	2,183	2,199	2,182	2,199	10,700	2,199
2019-12-25	2,183	2,192	2,175	2,183	11,900	2,183
2019-12-24	2,184	2,190	2,177	2,183	5,600	2,183
2019-12-23	2,192	2,197	2,181	2,184	7,400	2,184
2019-12-20	2,192	2,211	2,186	2,186	6,700	2,186
2019-12-19	2,190	2,202	2,186	2,198	3,700	2,198
2019-12-18	2,222	2,222	2,182	2,190	8,200	2,190
2019-12-17	2,197	2,221	2,187	2,221	10,800	2,221
2019-12-16	2,182	2,213	2,181	2,181	20,600	2,181
2019-12-13	2,219	2,247	2,203	2,209	25,500	2,209
2019-12-12	2,221	2,221	2,193	2,199	8,400	2,199
2019-12-11	2,231	2,231	2,205	2,205	9,200	2,205
2019-12-10	2,228	2,244	2,228	2,231	5,300	2,231
2019-12-09	2,240	2,249	2,227	2,236	6,500	2,236
2019-12-06	2,234	2,238	2,219	2,219	5,600	2,219
2019-12-05	2,217	2,234	2,217	2,222	4,300	2,222
2019-12-04	2,214	2,231	2,205	2,227	6,400	2,227
2019-12-03	2,235	2,242	2,212	2,234	9,600	2,234
2019-12-02	2,269	2,275	2,238	2,248	7,900	2,248
2019-11-29	2,266	2,266	2,244	2,259	6,500	2,259
2019-11-28	2,271	2,271	2,241	2,245	6,400	2,245
2019-11-27	2,258	2,281	2,258	2,271	11,300	2,271
2019-11-26	2,257	2,265	2,241	2,244	13,900	2,244
2019-11-25	2,236	2,271	2,236	2,259	13,100	2,259
2019-11-22	2,262	2,268	2,245	2,251	8,400	2,251
2019-11-21	2,237	2,263	2,215	2,263	17,600	2,263
2019-11-20	2,243	2,245	2,221	2,240	5,900	2,240
2019-11-19	2,239	2,247	2,232	2,247	4,700	2,247
2019-11-18	2,250	2,250	2,217	2,230	5,800	2,230
2019-11-15	2,213	2,264	2,211	2,254	9,500	2,254
2019-11-14	2,214	2,220	2,183	2,183	8,000	2,183
2019-11-13	2,260	2,262	2,221	2,221	13,400	2,221
2019-11-12	2,270	2,282	2,261	2,271	12,900	2,271
2019-11-11	2,299	2,299	2,253	2,270	24,700	2,270
2019-11-08	2,233	2,237	2,208	2,223	19,100	2,223
2019-11-07	2,239	2,239	2,136	2,212	12,000	2,212
2019-11-06	2,220	2,234	2,207	2,224	11,800	2,224
2019-11-05	2,200	2,238	2,193	2,238	30,600	2,238
2019-11-01	2,164	2,192	2,159	2,190	9,400	2,190
2019-10-31	2,190	2,196	2,155	2,175	16,200	2,175
2019-10-30	2,122	2,174	2,119	2,174	56,600	2,174
2019-10-29	2,139	2,151	2,122	2,126	22,300	2,126
2019-10-28	2,155	2,155	2,107	2,126	24,700	2,126
2019-10-25	2,155	2,187	2,141	2,145	13,400	2,145
2019-10-24	2,194	2,195	2,155	2,163	10,500	2,163
2019-10-23	2,164	2,184	2,135	2,180	14,000	2,180
2019-10-21	2,135	2,157	2,133	2,140	8,400	2,140
2019-10-18	2,155	2,171	2,100	2,131	21,000	2,131
2019-10-17	2,169	2,183	2,142	2,148	14,400	2,148
2019-10-16	2,200	2,221	2,175	2,188	22,600	2,188
2019-10-15	2,177	2,192	2,169	2,183	23,000	2,183
2019-10-11	2,186	2,194	2,133	2,152	20,600	2,152
2019-10-10	2,195	2,201	2,155	2,160	11,600	2,160
2019-10-09	2,217	2,217	2,189	2,201	13,400	2,201
2019-10-08	2,235	2,243	2,211	2,217	14,800	2,217
2019-10-07	2,219	2,234	2,215	2,229	8,300	2,229
2019-10-04	2,220	2,232	2,194	2,225	17,200	2,225
2019-10-03	2,233	2,242	2,201	2,220	12,100	2,220
2019-10-02	2,238	2,276	2,238	2,273	15,400	2,273
2019-10-01	2,216	2,247	2,210	2,233	20,600	2,233
2019-09-30	2,220	2,227	2,187	2,199	19,500	2,199
2019-09-27	2,208	2,244	2,208	2,241	144,800	2,241
2019-09-26	2,271	2,314	2,213	2,253	215,000	2,253
2019-09-25	2,260	2,300	2,259	2,289	36,200	2,289
2019-09-24	2,292	2,300	2,259	2,265	51,800	2,265
2019-09-20	2,326	2,326	2,272	2,304	50,300	2,304
2019-09-19	2,299	2,326	2,294	2,325	42,200	2,325
2019-09-18	2,276	2,286	2,260	2,280	30,600	2,280
2019-09-17	2,297	2,297	2,230	2,257	47,500	2,257
2019-09-13	2,221	2,286	2,219	2,286	54,400	2,286
2019-09-12	2,195	2,225	2,163	2,215	74,200	2,215
2019-09-11	2,142	2,196	2,138	2,196	45,400	2,196
2019-09-10	2,139	2,146	2,119	2,126	21,300	2,126
2019-09-09	2,079	2,138	2,079	2,138	37,000	2,138
2019-09-06	2,122	2,123	2,065	2,065	90,800	2,065
2019-09-05	2,075	2,126	2,075	2,118	116,600	2,118
2019-09-04	2,062	2,083	2,061	2,061	21,600	2,061
2019-09-03	2,030	2,082	2,030	2,073	97,800	2,073
2019-09-02	2,057	2,057	2,034	2,034	15,200	2,034
2019-08-30	2,025	2,095	2,015	2,078	121,200	2,078
2019-08-29	2,027	2,030	2,010	2,017	26,000	2,017
2019-08-28	2,029	2,035	2,026	2,032	6,800	2,032
2019-08-27	2,037	2,053	2,024	2,027	7,200	2,027
2019-08-26	2,050	2,050	2,026	2,036	42,000	2,036
2019-08-23	2,086	2,086	2,055	2,067	18,500	2,067
2019-08-22	2,139	2,139	2,070	2,092	67,100	2,092
2019-08-21	2,095	2,130	2,082	2,120	31,200	2,120
2019-08-20	2,111	2,164	2,111	2,114	23,600	2,114
2019-08-19	2,093	2,129	2,074	2,116	23,000	2,116
2019-08-16	2,090	2,097	2,085	2,091	9,500	2,091
2019-08-15	2,087	2,106	2,083	2,095	11,900	2,095
2019-08-14	2,061	2,126	2,061	2,126	12,600	2,126
2019-08-13	2,091	2,104	2,063	2,092	28,300	2,092
2019-08-09	2,150	2,159	2,126	2,130	11,000	2,130
2019-08-08	2,145	2,158	2,129	2,146	8,900	2,146
2019-08-07	2,069	2,178	2,069	2,170	17,200	2,170
2019-08-06	2,050	2,135	2,038	2,069	16,500	2,069
2019-08-05	2,098	2,104	2,060	2,088	23,800	2,088
2019-08-02	2,097	2,151	2,097	2,105	18,500	2,105
2019-08-01	2,139	2,150	2,124	2,147	8,200	2,147
2019-07-31	2,167	2,167	2,127	2,138	7,500	2,138
2019-07-30	2,140	2,148	2,122	2,146	13,800	2,146
2019-07-29	2,123	2,161	2,123	2,153	8,800	2,153
2019-07-26	2,116	2,137	2,111	2,123	3,900	2,123
2019-07-25	2,120	2,134	2,112	2,124	7,400	2,124
2019-07-24	2,117	2,128	2,107	2,120	8,000	2,120
2019-07-23	2,100	2,136	2,100	2,129	8,200	2,129
2019-07-22	2,118	2,118	2,090	2,091	7,200	2,091
2019-07-19	2,084	2,129	2,079	2,118	15,100	2,118
2019-07-18	2,146	2,146	2,082	2,082	25,100	2,082
2019-07-17	2,151	2,161	2,140	2,147	7,000	2,147
2019-07-16	2,187	2,187	2,150	2,158	8,200	2,158
2019-07-12	2,175	2,193	2,168	2,185	10,400	2,185
2019-07-11	2,175	2,175	2,156	2,168	7,400	2,168
2019-07-10	2,192	2,203	2,151	2,155	19,000	2,155
2019-07-09	2,190	2,212	2,181	2,189	9,000	2,189
2019-07-08	2,202	2,217	2,181	2,184	19,900	2,184
2019-07-05	2,166	2,210	2,163	2,203	16,500	2,203
2019-07-04	2,157	2,207	2,103	2,179	17,900	2,179
2019-07-03	2,144	2,155	2,137	2,154	6,700	2,154
2019-07-02	2,110	2,148	2,110	2,146	11,900	2,146
2019-07-01	2,111	2,114	2,090	2,096	16,000	2,096
2019-06-28	2,099	2,118	2,091	2,093	19,500	2,093
2019-06-27	2,089	2,103	2,086	2,097	13,800	2,097
2019-06-26	2,090	2,102	2,082	2,091	10,900	2,091
2019-06-25	2,106	2,129	2,092	2,093	10,000	2,093
2019-06-24	2,124	2,128	2,088	2,106	12,400	2,106
2019-06-21	2,152	2,152	2,112	2,112	7,600	2,112
2019-06-20	2,147	2,158	2,144	2,152	5,300	2,152
2019-06-19	2,124	2,146	2,116	2,146	11,500	2,146
2019-06-18	2,170	2,170	2,103	2,112	27,400	2,112
2019-06-17	2,169	2,189	2,168	2,171	7,500	2,171
2019-06-14	2,168	2,191	2,159	2,184	12,200	2,184
2019-06-13	2,170	2,181	2,129	2,162	18,700	2,162
2019-06-12	2,177	2,193	2,165	2,170	23,800	2,170
2019-06-11	2,241	2,247	2,206	2,219	11,000	2,219
2019-06-10	2,245	2,245	2,223	2,241	10,300	2,241
2019-06-07	2,220	2,220	2,182	2,207	6,300	2,207
2019-06-06	2,187	2,222	2,187	2,210	15,900	2,210
2019-06-05	2,232	2,244	2,221	2,237	7,000	2,237
2019-06-04	2,235	2,235	2,203	2,232	8,600	2,232
2019-06-03	2,237	2,237	2,204	2,210	6,800	2,210
2019-05-31	2,260	2,260	2,232	2,244	13,200	2,244
2019-05-30	2,242	2,248	2,218	2,238	7,000	2,238
2019-05-29	2,202	2,236	2,202	2,231	6,800	2,231
2019-05-28	2,254	2,254	2,220	2,228	7,100	2,228
2019-05-27	2,245	2,257	2,229	2,257	6,300	2,257
2019-05-24	2,200	2,261	2,200	2,248	9,500	2,248
2019-05-23	2,188	2,225	2,179	2,225	6,200	2,225
2019-05-22	2,225	2,230	2,173	2,179	13,300	2,179
2019-05-21	2,218	2,245	2,214	2,227	5,300	2,227
2019-05-20	2,237	2,248	2,220	2,243	7,400	2,243
2019-05-17	2,229	2,233	2,178	2,233	13,900	2,233
2019-05-16	2,173	2,214	2,160	2,204	21,100	2,204
2019-05-15	2,178	2,191	2,141	2,173	13,900	2,173
2019-05-14	2,144	2,199	2,110	2,178	15,400	2,178
2019-05-13	2,162	2,186	2,149	2,150	13,200	2,150
2019-05-10	2,130	2,161	2,120	2,150	23,500	2,150
2019-05-09	2,158	2,166	2,098	2,104	26,400	2,104
2019-05-08	2,198	2,198	2,153	2,180	20,500	2,180
2019-05-07	2,215	2,244	2,211	2,220	9,100	2,220
2019-04-26	2,234	2,234	2,204	2,218	9,700	2,218
2019-04-25	2,185	2,232	2,185	2,220	11,300	2,220
2019-04-24	2,210	2,218	2,172	2,172	9,300	2,172
2019-04-23	2,167	2,210	2,167	2,210	8,900	2,210
2019-04-22	2,147	2,175	2,140	2,154	35,100	2,154
2019-04-19	2,200	2,209	2,184	2,187	8,400	2,187
2019-04-18	2,227	2,227	2,185	2,197	9,700	2,197
2019-04-17	2,206	2,230	2,201	2,228	7,900	2,228
2019-04-16	2,225	2,227	2,198	2,215	12,000	2,215
2019-04-15	2,195	2,227	2,180	2,225	21,200	2,225
2019-04-12	2,184	2,192	2,170	2,178	9,100	2,178
2019-04-11	2,155	2,195	2,155	2,184	11,500	2,184
2019-04-10	2,158	2,170	2,150	2,161	14,000	2,161
2019-04-09	2,208	2,208	2,176	2,186	8,200	2,186
2019-04-08	2,215	2,220	2,205	2,208	4,800	2,208
2019-04-05	2,216	2,234	2,210	2,233	12,200	2,233
2019-04-04	2,229	2,229	2,204	2,206	8,800	2,206
2019-04-03	2,210	2,234	2,198	2,234	14,300	2,234
2019-04-02	2,247	2,247	2,212	2,220	9,800	2,220
2019-04-01	2,226	2,254	2,208	2,244	24,600	2,244
2019-03-29	2,212	2,219	2,194	2,203	14,500	2,203
2019-03-28	2,247	2,247	2,186	2,191	35,100	2,191
2019-03-27	2,270	2,275	2,227	2,273	179,900	2,273
2019-03-26	2,285	2,300	2,269	2,295	195,100	2,295
2019-03-25	2,281	2,295	2,248	2,248	72,500	2,248
2019-03-22	2,294	2,309	2,280	2,309	51,800	2,309
2019-03-20	2,274	2,300	2,274	2,288	126,400	2,288
2019-03-19	2,282	2,282	2,250	2,274	63,900	2,274
2019-03-18	2,228	2,285	2,228	2,284	42,900	2,284
2019-03-15	2,211	2,234	2,211	2,228	44,400	2,228
2019-03-14	2,214	2,214	2,187	2,195	67,400	2,195
2019-03-13	2,215	2,220	2,188	2,198	67,600	2,198
2019-03-12	2,209	2,230	2,201	2,225	43,900	2,225
2019-03-11	2,179	2,205	2,178	2,198	38,200	2,198
2019-03-08	2,195	2,204	2,179	2,186	55,600	2,186
2019-03-07	2,195	2,240	2,188	2,233	50,800	2,233
2019-03-06	2,190	2,208	2,183	2,203	79,400	2,203
2019-03-05	2,187	2,213	2,187	2,202	55,300	2,202
2019-03-04	2,209	2,222	2,185	2,205	22,500	2,205
2019-03-01	2,233	2,240	2,214	2,214	30,500	2,214
2019-02-28	2,222	2,266	2,141	2,248	40,200	2,248
2019-02-27	2,191	2,247	2,191	2,229	36,600	2,229
2019-02-26	2,189	2,210	2,182	2,200	29,000	2,200
2019-02-25	2,165	2,198	2,165	2,196	30,500	2,196
2019-02-22	2,189	2,189	2,088	2,176	20,800	2,176
2019-02-21	2,189	2,208	2,189	2,197	6,300	2,197
2019-02-20	2,168	2,195	2,168	2,189	22,900	2,189
2019-02-19	2,170	2,181	2,156	2,168	29,700	2,168
2019-02-18	2,166	2,195	2,166	2,188	21,900	2,188
2019-02-15	2,092	2,146	2,091	2,141	30,100	2,141
2019-02-14	2,090	2,109	2,090	2,102	29,900	2,102
2019-02-13	2,110	2,116	2,090	2,107	35,100	2,107
2019-02-12	2,086	2,116	2,086	2,111	19,000	2,111
2019-02-08	2,089	2,124	2,086	2,086	10,500	2,086
2019-02-07	2,069	2,110	2,069	2,108	14,600	2,108
2019-02-06	2,091	2,096	2,075	2,075	12,800	2,075
2019-02-05	2,082	2,110	2,082	2,102	5,600	2,102
2019-02-04	2,097	2,110	2,070	2,085	14,800	2,085
2019-02-01	2,062	2,104	2,055	2,068	16,300	2,068
2019-01-31	2,083	2,097	2,063	2,068	15,900	2,068
2019-01-30	2,103	2,103	2,063	2,063	19,900	2,063
2019-01-29	2,083	2,104	2,073	2,095	11,400	2,095
2019-01-28	2,098	2,109	2,060	2,080	21,900	2,080
2019-01-25	2,109	2,155	2,096	2,096	13,100	2,096
2019-01-24	2,102	2,126	2,094	2,114	6,100	2,114
2019-01-23	2,111	2,133	2,110	2,111	7,000	2,111
2019-01-22	2,135	2,145	2,121	2,143	5,600	2,143
2019-01-21	2,114	2,144	2,102	2,114	16,700	2,114
2019-01-18	2,116	2,144	2,092	2,094	15,200	2,094
2019-01-17	2,082	2,111	2,082	2,103	13,400	2,103
2019-01-16	2,106	2,119	2,051	2,062	27,700	2,062
2019-01-15	2,130	2,152	2,104	2,112	15,500	2,112
2019-01-11	2,187	2,190	2,149	2,149	13,600	2,149
2019-01-10	2,189	2,217	2,169	2,205	9,000	2,205
2019-01-09	2,190	2,218	2,190	2,202	8,900	2,202
2019-01-08	2,198	2,234	2,181	2,191	11,100	2,191
2019-01-07	2,210	2,245	2,180	2,198	11,700	2,198
2019-01-04	2,199	2,214	2,155	2,160	20,800	2,160

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