9052 山陽電気鉄道(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,025	2,035	2,015	2,017	13,200	2,017
2021-12-29	2,010	2,021	2,006	2,021	9,400	2,021
2021-12-28	2,015	2,015	1,998	2,010	9,900	2,010
2021-12-27	1,997	2,000	1,985	1,990	9,100	1,990
2021-12-24	2,004	2,004	1,990	1,997	9,600	1,997
2021-12-23	2,009	2,016	2,000	2,002	4,100	2,002
2021-12-22	2,019	2,026	2,004	2,009	10,100	2,009
2021-12-21	1,995	2,017	1,995	2,014	9,100	2,014
2021-12-20	2,021	2,033	1,993	1,993	15,600	1,993
2021-12-17	2,033	2,040	2,021	2,038	11,500	2,038
2021-12-16	2,029	2,038	2,017	2,033	11,000	2,033
2021-12-15	2,020	2,030	2,014	2,029	7,600	2,029
2021-12-14	2,020	2,027	2,010	2,020	10,700	2,020
2021-12-13	2,009	2,026	1,997	2,014	14,800	2,014
2021-12-10	2,017	2,020	1,991	2,000	19,200	2,000
2021-12-09	2,000	2,023	1,997	2,017	10,600	2,017
2021-12-08	2,033	2,033	1,995	2,002	20,400	2,002
2021-12-07	2,000	2,037	1,994	2,033	23,100	2,033
2021-12-06	1,988	2,005	1,986	1,998	21,900	1,998
2021-12-03	1,941	1,983	1,941	1,975	23,300	1,975
2021-12-02	1,930	1,976	1,930	1,943	21,400	1,943
2021-12-01	1,929	1,962	1,924	1,935	27,000	1,935
2021-11-30	1,968	1,976	1,927	1,930	33,200	1,930
2021-11-29	1,950	1,965	1,936	1,949	35,100	1,949
2021-11-26	1,982	1,982	1,960	1,960	17,000	1,960
2021-11-25	1,990	2,009	1,989	1,989	6,300	1,989
2021-11-24	2,014	2,014	1,988	1,989	4,600	1,989
2021-11-22	1,966	2,006	1,966	2,000	10,700	2,000
2021-11-19	1,985	1,999	1,946	1,965	26,100	1,965
2021-11-18	1,990	2,003	1,986	1,986	10,100	1,986
2021-11-17	2,050	2,053	1,992	1,992	17,300	1,992
2021-11-16	2,036	2,053	2,036	2,050	21,400	2,050
2021-11-15	2,020	2,038	2,020	2,023	8,000	2,023
2021-11-12	2,006	2,022	2,006	2,019	8,000	2,019
2021-11-11	1,993	2,027	1,990	2,006	9,900	2,006
2021-11-10	2,019	2,019	1,995	2,007	9,900	2,007
2021-11-09	2,021	2,026	2,010	2,020	6,000	2,020
2021-11-08	2,030	2,044	2,025	2,026	13,800	2,026
2021-11-05	2,023	2,032	2,017	2,032	3,700	2,032
2021-11-04	2,009	2,035	2,009	2,035	11,300	2,035
2021-11-02	1,997	2,025	1,997	2,015	16,800	2,015
2021-11-01	2,010	2,018	1,953	2,018	26,100	2,018
2021-10-29	1,972	2,002	1,958	2,002	20,700	2,002
2021-10-28	1,967	1,996	1,950	1,953	108,800	1,953
2021-10-27	1,956	1,979	1,956	1,964	16,400	1,964
2021-10-26	1,972	1,980	1,951	1,955	16,400	1,955
2021-10-25	1,961	1,978	1,954	1,957	14,900	1,957
2021-10-22	1,973	1,979	1,960	1,961	15,400	1,961
2021-10-21	1,980	1,987	1,973	1,973	9,200	1,973
2021-10-20	1,977	1,993	1,977	1,983	11,400	1,983
2021-10-19	1,982	1,982	1,968	1,977	6,100	1,977
2021-10-18	1,988	1,988	1,960	1,978	12,900	1,978
2021-10-15	1,970	1,979	1,960	1,971	14,000	1,971
2021-10-14	1,948	1,961	1,929	1,954	12,100	1,954
2021-10-13	1,959	1,968	1,942	1,948	18,500	1,948
2021-10-12	1,979	1,988	1,951	1,955	16,200	1,955
2021-10-11	1,966	1,999	1,966	1,989	25,700	1,989
2021-10-08	1,958	2,030	1,955	1,973	50,600	1,973
2021-10-07	1,958	1,966	1,918	1,918	22,000	1,918
2021-10-06	1,934	1,966	1,934	1,946	33,100	1,946
2021-10-05	1,941	1,963	1,931	1,933	25,100	1,933
2021-10-04	1,937	1,967	1,937	1,961	22,000	1,961
2021-10-01	1,962	1,962	1,919	1,924	24,900	1,924
2021-09-30	1,950	1,979	1,944	1,961	26,700	1,961
2021-09-29	1,946	1,959	1,906	1,947	162,400	1,947
2021-09-28	2,048	2,048	1,987	1,997	300,200	1,997
2021-09-27	2,080	2,080	2,044	2,048	87,400	2,048
2021-09-24	2,080	2,083	2,064	2,080	24,400	2,080
2021-09-22	2,067	2,073	2,046	2,052	23,700	2,052
2021-09-21	2,044	2,074	2,033	2,064	21,700	2,064
2021-09-17	2,087	2,087	2,059	2,080	54,700	2,080
2021-09-16	2,077	2,087	2,065	2,087	19,400	2,087
2021-09-15	2,090	2,090	2,060	2,078	25,100	2,078
2021-09-14	2,061	2,090	2,061	2,086	36,800	2,086
2021-09-13	2,033	2,059	2,031	2,058	20,100	2,058
2021-09-10	2,004	2,042	2,004	2,038	73,300	2,038
2021-09-09	2,041	2,041	2,003	2,014	29,600	2,014
2021-09-08	2,031	2,047	2,031	2,039	36,900	2,039
2021-09-07	2,019	2,036	2,015	2,035	41,900	2,035
2021-09-06	2,018	2,020	2,002	2,010	29,500	2,010
2021-09-03	1,998	2,016	1,995	2,014	358,200	2,014
2021-09-02	1,994	1,996	1,981	1,990	50,600	1,990
2021-09-01	1,982	1,995	1,980	1,995	45,800	1,995
2021-08-31	1,983	1,996	1,976	1,982	51,100	1,982
2021-08-30	1,973	1,993	1,967	1,993	163,200	1,993
2021-08-27	1,980	1,982	1,948	1,973	123,000	1,973
2021-08-26	1,989	1,989	1,977	1,988	33,900	1,988
2021-08-25	1,975	1,986	1,971	1,976	19,700	1,976
2021-08-24	1,962	1,974	1,952	1,971	10,800	1,971
2021-08-23	1,940	1,969	1,932	1,962	35,600	1,962
2021-08-20	1,925	1,953	1,920	1,927	46,300	1,927
2021-08-19	1,944	1,946	1,928	1,928	3,600	1,928
2021-08-18	1,940	1,962	1,925	1,955	16,500	1,955
2021-08-17	1,943	1,952	1,930	1,945	10,600	1,945
2021-08-16	1,959	1,959	1,928	1,928	11,600	1,928
2021-08-13	1,972	1,972	1,957	1,961	19,300	1,961
2021-08-12	1,968	1,974	1,948	1,974	12,800	1,974
2021-08-11	1,944	1,966	1,935	1,966	17,300	1,966
2021-08-10	1,910	1,941	1,902	1,941	35,300	1,941
2021-08-06	1,928	1,947	1,920	1,938	28,100	1,938
2021-08-05	1,938	1,939	1,928	1,928	12,000	1,928
2021-08-04	1,929	1,935	1,922	1,932	16,100	1,932
2021-08-03	1,953	1,953	1,933	1,946	3,900	1,946
2021-08-02	1,935	1,964	1,921	1,955	11,000	1,955
2021-07-30	1,957	1,957	1,930	1,934	10,000	1,934
2021-07-29	1,965	1,965	1,948	1,958	12,200	1,958
2021-07-28	1,954	1,965	1,944	1,965	11,800	1,965
2021-07-27	1,945	1,962	1,934	1,962	17,100	1,962
2021-07-26	1,947	1,947	1,933	1,940	4,000	1,940
2021-07-21	1,909	1,934	1,909	1,928	8,500	1,928
2021-07-20	1,909	1,915	1,900	1,904	10,600	1,904
2021-07-19	1,918	1,921	1,900	1,909	12,200	1,909
2021-07-16	1,913	1,923	1,913	1,923	4,200	1,923
2021-07-15	1,922	1,929	1,912	1,918	11,900	1,918
2021-07-14	1,935	1,935	1,901	1,922	8,800	1,922
2021-07-13	1,938	1,938	1,922	1,937	10,600	1,937
2021-07-12	1,920	1,938	1,919	1,938	9,900	1,938
2021-07-09	1,900	1,911	1,893	1,902	26,000	1,902
2021-07-08	1,926	1,944	1,916	1,916	15,100	1,916
2021-07-07	1,923	1,939	1,918	1,926	6,100	1,926
2021-07-06	1,933	1,947	1,933	1,943	5,800	1,943
2021-07-05	1,928	1,951	1,919	1,932	9,800	1,932
2021-07-02	1,920	1,929	1,914	1,929	10,600	1,929
2021-07-01	1,906	1,915	1,898	1,910	19,000	1,910
2021-06-30	1,929	1,929	1,890	1,894	19,100	1,894
2021-06-29	1,936	1,936	1,908	1,916	18,400	1,916
2021-06-28	1,924	1,942	1,922	1,936	12,100	1,936
2021-06-25	1,929	1,930	1,911	1,924	7,700	1,924
2021-06-24	1,934	1,934	1,907	1,911	7,500	1,911
2021-06-23	1,919	1,929	1,919	1,925	5,200	1,925
2021-06-22	1,937	1,937	1,914	1,929	15,900	1,929
2021-06-21	1,924	1,924	1,900	1,900	20,800	1,900
2021-06-18	1,953	1,953	1,934	1,945	24,900	1,945
2021-06-17	1,943	1,948	1,937	1,943	7,200	1,943
2021-06-16	1,935	1,943	1,926	1,943	8,900	1,943
2021-06-15	1,944	1,954	1,935	1,940	8,200	1,940
2021-06-14	1,955	1,957	1,935	1,944	6,000	1,944
2021-06-11	1,960	1,960	1,932	1,937	26,600	1,937
2021-06-10	1,967	1,973	1,952	1,965	11,000	1,965
2021-06-09	1,965	1,972	1,958	1,967	7,900	1,967
2021-06-08	1,946	1,966	1,945	1,961	9,900	1,961
2021-06-07	1,945	1,954	1,928	1,946	13,800	1,946
2021-06-04	1,924	1,945	1,910	1,934	22,500	1,934
2021-06-03	1,912	1,926	1,905	1,913	18,500	1,913
2021-06-02	1,888	1,912	1,885	1,912	17,300	1,912
2021-06-01	1,893	1,893	1,876	1,889	11,200	1,889
2021-05-31	1,900	1,915	1,880	1,880	13,200	1,880
2021-05-28	1,880	1,901	1,871	1,899	22,200	1,899
2021-05-27	1,856	1,881	1,855	1,862	18,100	1,862
2021-05-26	1,874	1,874	1,856	1,856	14,900	1,856
2021-05-25	1,871	1,887	1,865	1,865	12,200	1,865
2021-05-24	1,876	1,890	1,863	1,888	11,600	1,888
2021-05-21	1,872	1,881	1,862	1,874	16,700	1,874
2021-05-20	1,874	1,890	1,871	1,871	12,200	1,871
2021-05-19	1,878	1,890	1,867	1,874	21,200	1,874
2021-05-18	1,879	1,896	1,879	1,892	11,200	1,892
2021-05-17	1,897	1,898	1,875	1,879	20,300	1,879
2021-05-14	1,875	1,896	1,875	1,879	13,600	1,879
2021-05-13	1,852	1,870	1,852	1,855	11,500	1,855
2021-05-12	1,874	1,885	1,866	1,870	11,600	1,870
2021-05-11	1,880	1,889	1,870	1,870	16,200	1,870
2021-05-10	1,867	1,894	1,865	1,890	12,700	1,890
2021-05-07	1,872	1,886	1,866	1,866	14,900	1,866
2021-05-06	1,859	1,885	1,859	1,869	18,200	1,869
2021-04-30	1,867	1,872	1,845	1,853	25,900	1,853
2021-04-28	1,865	1,865	1,848	1,849	18,900	1,849
2021-04-27	1,865	1,876	1,851	1,859	17,000	1,859
2021-04-26	1,860	1,862	1,850	1,854	14,600	1,854
2021-04-23	1,855	1,862	1,845	1,857	10,000	1,857
2021-04-22	1,840	1,875	1,840	1,855	13,400	1,855
2021-04-21	1,850	1,850	1,831	1,840	29,500	1,840
2021-04-20	1,861	1,868	1,856	1,857	22,800	1,857
2021-04-19	1,882	1,900	1,872	1,872	13,100	1,872
2021-04-16	1,875	1,884	1,855	1,874	14,600	1,874
2021-04-15	1,860	1,878	1,855	1,867	10,800	1,867
2021-04-14	1,882	1,883	1,859	1,863	19,900	1,863
2021-04-13	1,900	1,907	1,880	1,886	20,000	1,886
2021-04-12	1,885	1,898	1,879	1,893	25,100	1,893
2021-04-09	1,850	1,878	1,841	1,864	40,300	1,864
2021-04-08	1,885	1,886	1,857	1,859	51,200	1,859
2021-04-07	1,894	1,914	1,891	1,898	19,000	1,898
2021-04-06	1,906	1,915	1,867	1,890	43,700	1,890
2021-04-05	1,915	1,918	1,896	1,910	29,100	1,910
2021-04-02	1,915	1,927	1,910	1,915	22,800	1,915
2021-04-01	1,888	1,905	1,885	1,895	29,400	1,895
2021-03-31	1,947	1,947	1,883	1,888	55,800	1,888
2021-03-30	2,011	2,015	1,940	1,947	175,700	1,947
2021-03-29	2,053	2,073	2,002	2,017	236,700	2,017
2021-03-26	2,025	2,049	2,013	2,048	63,700	2,048
2021-03-25	2,012	2,022	2,000	2,009	28,200	2,009
2021-03-24	2,041	2,041	1,977	1,988	49,800	1,988
2021-03-23	2,084	2,084	2,046	2,048	32,600	2,048
2021-03-22	2,052	2,092	2,047	2,084	40,900	2,084
2021-03-19	2,068	2,078	2,046	2,076	110,700	2,076
2021-03-18	2,085	2,085	2,045	2,064	26,000	2,064
2021-03-17	2,072	2,083	2,052	2,078	22,400	2,078
2021-03-16	2,074	2,082	2,044	2,072	84,300	2,072
2021-03-15	2,021	2,081	2,021	2,081	47,400	2,081
2021-03-12	2,023	2,031	2,008	2,022	196,300	2,022
2021-03-11	2,042	2,047	2,014	2,026	22,700	2,026
2021-03-10	2,052	2,057	2,031	2,049	17,300	2,049
2021-03-09	2,038	2,072	2,005	2,056	40,400	2,056
2021-03-08	2,025	2,041	2,001	2,016	81,400	2,016
2021-03-05	2,014	2,014	1,978	2,006	241,600	2,006
2021-03-04	1,993	2,013	1,973	2,013	43,200	2,013
2021-03-03	1,986	1,995	1,972	1,995	44,100	1,995
2021-03-02	1,982	1,994	1,968	1,984	33,600	1,984
2021-03-01	1,972	1,993	1,966	1,981	67,900	1,981
2021-02-26	1,997	2,004	1,974	1,974	144,900	1,974
2021-02-25	2,030	2,030	1,990	2,002	51,200	2,002
2021-02-24	1,991	2,056	1,978	2,025	54,700	2,025
2021-02-22	2,000	2,010	1,992	1,995	24,600	1,995
2021-02-19	2,001	2,001	1,982	1,983	83,900	1,983
2021-02-18	2,027	2,029	2,001	2,014	15,200	2,014
2021-02-17	2,009	2,038	2,007	2,029	28,300	2,029
2021-02-16	2,032	2,041	2,007	2,014	19,200	2,014
2021-02-15	2,047	2,047	2,017	2,033	16,800	2,033
2021-02-12	2,069	2,069	2,026	2,027	17,600	2,027
2021-02-10	2,059	2,059	2,042	2,044	7,100	2,044
2021-02-09	2,108	2,111	2,002	2,059	20,200	2,059
2021-02-08	2,075	2,138	2,065	2,108	25,400	2,108
2021-02-05	2,055	2,073	2,046	2,071	15,100	2,071
2021-02-04	2,013	2,052	2,013	2,046	11,400	2,046
2021-02-03	2,011	2,044	2,002	2,011	23,300	2,011
2021-02-02	2,023	2,023	1,996	2,020	11,700	2,020
2021-02-01	1,991	2,016	1,991	2,006	4,500	2,006
2021-01-29	2,040	2,040	1,996	2,010	9,500	2,010
2021-01-28	1,978	2,043	1,969	2,035	23,600	2,035
2021-01-27	1,995	1,995	1,972	1,983	4,800	1,983
2021-01-26	1,985	1,995	1,974	1,993	7,000	1,993
2021-01-25	1,952	1,992	1,951	1,985	9,400	1,985
2021-01-22	1,950	1,960	1,945	1,950	11,200	1,950
2021-01-21	1,975	1,982	1,951	1,953	15,400	1,953
2021-01-20	1,970	1,988	1,958	1,982	9,200	1,982
2021-01-19	1,989	1,989	1,965	1,965	7,000	1,965
2021-01-18	1,960	1,978	1,960	1,978	3,800	1,978
2021-01-15	1,976	1,983	1,955	1,955	7,100	1,955
2021-01-14	1,958	1,981	1,954	1,980	16,900	1,980
2021-01-13	1,965	1,965	1,943	1,945	17,000	1,945
2021-01-12	1,971	1,974	1,951	1,962	12,300	1,962
2021-01-08	1,960	1,991	1,941	1,991	18,700	1,991
2021-01-07	1,981	1,981	1,955	1,969	10,800	1,969
2021-01-06	1,953	1,964	1,950	1,952	5,500	1,952
2021-01-05	1,949	1,970	1,949	1,958	7,000	1,958
2021-01-04	1,990	1,997	1,934	1,947	13,200	1,947

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