9052 山陽電気鉄道(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0002,0001,9631,98012,9001,980
2020-12-291,9541,9941,9541,99411,1001,994
2020-12-281,9501,9611,9361,95312,1001,953
2020-12-251,9281,9581,9281,95011,8001,950
2020-12-241,9411,9421,9201,92811,2001,928
2020-12-231,9411,9411,9201,9279,3001,927
2020-12-221,9701,9701,9251,94119,8001,941
2020-12-211,9871,9901,9661,97413,2001,974
2020-12-181,9921,9971,9771,98810,5001,988
2020-12-171,9801,9871,9651,98014,6001,980
2020-12-161,9871,9871,9771,9806,1001,980
2020-12-151,9901,9931,9611,98718,5001,987
2020-12-142,0142,0201,9911,99429,9001,994
2020-12-111,9882,0041,9851,99928,2001,999
2020-12-102,0012,0071,9831,99918,4001,999
2020-12-091,9922,0051,9902,00216,9002,002
2020-12-081,9872,0091,9811,98621,3001,986
2020-12-072,0492,0491,9871,99316,6001,993
2020-12-042,0402,0402,0162,0219,3002,021
2020-12-032,0042,0502,0042,04014,0002,040
2020-12-022,0562,0561,9841,99033,1001,990
2020-12-012,0342,0552,0142,04123,8002,041
2020-11-302,1032,1032,0332,03316,3002,033
2020-11-272,0882,1142,0812,10315,6002,103
2020-11-262,0682,0802,0502,07222,4002,072
2020-11-252,1342,1342,0672,06717,4002,067
2020-11-242,1722,1722,1092,11113,8002,111
2020-11-202,1052,1132,0982,1026,1002,102
2020-11-192,1262,1262,1012,1186,8002,118
2020-11-182,1692,1692,1222,12610,8002,126
2020-11-172,2152,2152,1612,16914,3002,169
2020-11-162,1832,2232,1482,21124,4002,211
2020-11-132,1992,2072,1502,15019,8002,150
2020-11-122,2192,2452,1832,21127,6002,211
2020-11-112,1952,2202,1712,21834,2002,218
2020-11-102,1652,1932,1302,18942,1002,189
2020-11-092,1592,1592,1052,14114,3002,141
2020-11-062,1102,1892,0962,15213,5002,152
2020-11-052,1002,1202,0772,11722,7002,117
2020-11-042,0842,1052,0642,09717,4002,097
2020-11-022,0562,0922,0062,05929,2002,059
2020-10-302,0572,0572,0222,05326,9002,053
2020-10-292,0532,0632,0452,05715,6002,057
2020-10-282,0552,0722,0452,06712,8002,067
2020-10-272,0692,0732,0462,07215,1002,072
2020-10-262,0802,0802,0502,07017,9002,070
2020-10-232,0752,0842,0612,07915,7002,079
2020-10-222,0732,0832,0602,07016,1002,070
2020-10-212,0712,0932,0652,07320,2002,073
2020-10-202,1052,1052,0712,07516,9002,075
2020-10-192,0972,1182,0912,09615,5002,096
2020-10-162,0952,1052,0762,09317,6002,093
2020-10-152,1252,1292,0962,09719,5002,097
2020-10-142,1122,1252,1012,12015,0002,120
2020-10-132,1352,1362,1112,12410,8002,124
2020-10-122,1282,1492,1192,14217,2002,142
2020-10-092,1262,1372,1112,13018,3002,130
2020-10-082,1512,1572,1192,12630,2002,126
2020-10-072,1242,1682,1032,14539,4002,145
2020-10-062,1582,1922,1242,14121,3002,141
2020-10-052,1432,1892,1432,16933,4002,169
2020-10-022,2162,2162,1402,14349,6002,143
2020-09-302,2802,2802,2032,20322,9002,203
2020-09-292,2602,3082,2472,289219,2002,289
2020-09-282,2892,2892,2412,263252,7002,263
2020-09-252,3002,3002,2492,25670,9002,256
2020-09-242,2962,3092,2712,28383,6002,283
2020-09-232,2842,3302,1962,27971,9002,279
2020-09-182,2942,2942,2542,27248,2002,272
2020-09-172,2282,2672,2122,26755,7002,267
2020-09-162,1432,2332,1282,22839,5002,228
2020-09-152,1392,1392,1092,13513,7002,135
2020-09-142,1072,1472,1072,14523,4002,145
2020-09-112,0962,1022,0652,10251,1002,102
2020-09-102,0992,1012,0722,09119,1002,091
2020-09-092,1002,1062,0702,07026,2002,070
2020-09-082,1042,1142,0642,11431,7002,114
2020-09-072,1012,1092,0762,08831,8002,088
2020-09-042,1012,1152,0752,097261,5002,097
2020-09-032,1262,1402,1022,11022,7002,110
2020-09-022,0992,1212,0792,11626,9002,116
2020-09-012,0882,0992,0662,08434,9002,084
2020-08-312,1142,1462,0702,08088,6002,080
2020-08-282,1212,1462,0912,091198,9002,091
2020-08-272,1292,1292,1062,11329,4002,113
2020-08-262,1212,1332,1092,12121,3002,121
2020-08-252,1362,1362,1062,13314,2002,133
2020-08-242,1392,1392,1022,10417,2002,104
2020-08-212,1472,1472,1092,12464,0002,124
2020-08-202,1222,1472,1022,14779,6002,147
2020-08-192,1432,1512,1272,12821,7002,128
2020-08-182,1352,1502,1262,13234,9002,132
2020-08-172,1952,1952,1312,13916,3002,139
2020-08-142,2202,2202,1852,18524,3002,185
2020-08-132,2172,2292,1852,22023,0002,220
2020-08-122,1702,2112,1542,21119,3002,211
2020-08-112,1532,1992,1532,17028,4002,170
2020-08-072,1632,1692,1432,16926,1002,169
2020-08-062,1922,1922,1522,1554,5002,155
2020-08-052,1882,1932,1402,18210,2002,182
2020-08-042,1412,2372,1172,18814,2002,188
2020-08-032,0992,1312,0762,13123,4002,131
2020-07-312,1402,1402,1002,10133,2002,101
2020-07-302,1892,1892,1402,14110,3002,141
2020-07-292,1672,2042,1662,1665,6002,166
2020-07-282,2222,2222,1632,18412,0002,184
2020-07-272,1992,2352,1562,23514,3002,235
2020-07-222,2172,2262,1742,17420,1002,174
2020-07-212,2002,2152,1812,2159,9002,215
2020-07-202,1852,2072,1632,2047,8002,204
2020-07-172,1842,1972,1672,1877,0002,187
2020-07-162,1912,2042,1762,1804,9002,180
2020-07-152,1672,1972,1532,19110,7002,191
2020-07-142,1702,1702,1302,1449,1002,144
2020-07-132,1642,1642,1262,15810,8002,158
2020-07-102,1652,1692,1252,13023,9002,130
2020-07-092,2002,2182,1682,17616,3002,176
2020-07-082,2092,2412,1862,1868,0002,186
2020-07-072,2382,2732,2132,2329,4002,232
2020-07-062,2312,2432,2202,2347,5002,234
2020-07-032,2022,2222,1912,2226,9002,222
2020-07-022,2032,2302,1822,20814,9002,208
2020-07-012,2392,2392,1672,16714,7002,167
2020-06-302,2522,2612,2022,20213,8002,202
2020-06-292,2402,2402,2022,23012,2002,230
2020-06-262,2182,2472,1852,24114,7002,241
2020-06-252,1832,2182,1722,17310,8002,173
2020-06-242,2072,2402,2002,2067,3002,206
2020-06-232,2322,2472,2012,2148,9002,214
2020-06-222,2142,2282,2022,2176,4002,217
2020-06-192,2052,2502,1852,21411,3002,214
2020-06-182,1832,2242,1742,20119,1002,201
2020-06-172,1882,2302,1832,18311,5002,183
2020-06-162,2092,2442,1602,20022,2002,200
2020-06-152,1852,2092,1592,1607,9002,160
2020-06-122,1802,1982,1322,18724,4002,187
2020-06-112,2482,2482,2122,21213,4002,212
2020-06-102,2682,2682,2402,24810,7002,248
2020-06-092,2782,2782,2292,25310,5002,253
2020-06-082,2702,2782,2482,27815,0002,278
2020-06-052,2612,2672,2402,2598,9002,259
2020-06-042,2812,2832,2422,25513,6002,255
2020-06-032,3002,3002,2592,28413,2002,284
2020-06-022,2682,3012,2522,28020,7002,280
2020-06-012,2292,2662,2202,2567,7002,256
2020-05-292,2862,3002,2002,24029,7002,240
2020-05-282,2692,2892,2292,28925,8002,289
2020-05-272,2782,2862,2402,26914,6002,269
2020-05-262,2592,2792,1622,27920,1002,279
2020-05-252,2352,2592,2062,2557,4002,255
2020-05-222,1932,2252,1932,2154,3002,215
2020-05-212,1992,2392,1932,19316,9002,193
2020-05-202,2572,2572,2152,24911,5002,249
2020-05-192,2482,2782,2212,25713,0002,257
2020-05-182,1882,2482,1602,24816,6002,248
2020-05-152,1242,1722,1062,1616,1002,161
2020-05-142,1602,1602,1042,1043,5002,104
2020-05-132,1112,1662,1012,16010,2002,160
2020-05-122,1672,1742,1392,1506,5002,150
2020-05-112,1302,1692,1282,16317,8002,163
2020-05-082,0922,1302,0712,13015,8002,130
2020-05-072,0902,0902,0372,0699,0002,069
2020-05-012,0952,1202,0652,07510,3002,075
2020-04-302,0802,1342,0662,12931,8002,129
2020-04-282,0752,0752,0112,07211,1002,072
2020-04-272,0342,0702,0202,0709,4002,070
2020-04-242,0252,0341,9882,0348,8002,034
2020-04-231,9982,0321,9932,02611,7002,026
2020-04-221,9962,0401,9781,99118,2001,991
2020-04-211,9802,0191,9202,01912,2002,019
2020-04-202,0262,0301,9951,9985,6001,998
2020-04-172,0402,0682,0172,01810,2002,018
2020-04-161,9892,0481,9892,04814,5002,048
2020-04-152,0002,0241,9781,98914,0001,989
2020-04-142,0022,0291,9902,01216,2002,012
2020-04-131,9992,0131,9742,00210,0002,002
2020-04-101,9712,0071,9431,99911,1001,999
2020-04-092,0122,0121,9411,97822,2001,978
2020-04-081,9352,0501,9352,03724,5002,037
2020-04-071,9461,9701,9011,94813,8001,948
2020-04-061,8721,9331,8401,92923,0001,929
2020-04-031,9151,9301,8421,84816,4001,848
2020-04-021,8991,9431,8941,92022,7001,920
2020-04-012,0002,0001,8801,89035,3001,890
2020-03-312,0932,0931,9832,00824,5002,008
2020-03-302,2112,2112,0332,09272,3002,092
2020-03-272,1312,3002,1202,300193,1002,300
2020-03-262,0512,1752,0482,15746,8002,157
2020-03-252,0462,1202,0032,12045,0002,120
2020-03-242,0972,0982,0112,04124,6002,041
2020-03-232,0672,1051,9882,08738,0002,087
2020-03-191,9242,0751,9242,06754,5002,067
2020-03-181,9201,9941,9181,92425,7001,924
2020-03-171,6821,9231,6771,91848,8001,918
2020-03-161,7011,7681,6971,70735,4001,707
2020-03-131,6681,7161,6421,684236,1001,684
2020-03-121,7541,7851,7361,74846,0001,748
2020-03-111,7971,8321,7881,79425,3001,794
2020-03-101,7121,7901,6501,77960,8001,779
2020-03-091,7951,8181,7481,75246,0001,752
2020-03-061,8871,8881,8421,84564,6001,845
2020-03-051,9061,9301,8871,91648,1001,916
2020-03-041,9001,9111,8811,88133,1001,881
2020-03-032,0002,0081,9191,91938,7001,919
2020-03-021,9001,9971,9001,98364,7001,983
2020-02-281,9401,9621,9101,91862,0001,918
2020-02-272,0202,0231,9851,99042,8001,990
2020-02-262,0052,0392,0002,03431,0002,034
2020-02-252,0842,0842,0162,01650,3002,016
2020-02-212,1052,1262,1022,10640,2002,106
2020-02-202,1002,2082,1002,10836,8002,108
2020-02-192,0992,1182,0882,10616,9002,106
2020-02-182,0962,1072,0872,09922,9002,099
2020-02-172,1112,1182,1002,10719,7002,107
2020-02-142,1202,1302,1052,12134,7002,121
2020-02-132,1252,1292,1162,12010,3002,120
2020-02-122,1402,1412,1202,12113,7002,121
2020-02-102,1632,1632,1412,14615,5002,146
2020-02-072,1852,1992,1602,19417,4002,194
2020-02-062,1572,2032,1572,18521,0002,185
2020-02-052,1282,1542,1262,1449,5002,144
2020-02-042,0902,1362,0902,1315,7002,131
2020-02-032,1002,1082,0922,1016,9002,101
2020-01-312,0902,1242,0902,11722,7002,117
2020-01-302,1112,1192,0802,09314,6002,093
2020-01-292,1092,1182,1022,11111,3002,111
2020-01-282,1002,1302,0772,10920,0002,109
2020-01-272,1052,1242,0962,10619,2002,106
2020-01-242,1532,1532,1352,13520,3002,135
2020-01-232,1542,1672,1502,1504,7002,150
2020-01-222,1522,1682,1522,1547,3002,154
2020-01-212,1612,1862,1502,15520,8002,155
2020-01-202,1512,1742,1512,1619,9002,161
2020-01-172,1682,1732,1512,15117,3002,151
2020-01-162,1662,1862,1662,16712,9002,167
2020-01-152,1822,2002,1702,17911,9002,179
2020-01-142,2192,2192,1812,1908,3002,190
2020-01-102,2372,2392,2012,2113,2002,211
2020-01-092,2022,2222,1942,2176,1002,217
2020-01-082,1912,2062,1632,1767,8002,176
2020-01-072,1502,2122,1492,20112,7002,201
2020-01-062,1872,1872,1322,13216,4002,132

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