9052 山陽電気鉄道(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,135	2,143	2,126	2,127	7,000	2,127
2022-12-29	2,136	2,136	2,113	2,135	8,000	2,135
2022-12-28	2,132	2,132	2,111	2,124	7,000	2,124
2022-12-27	2,119	2,143	2,118	2,131	5,200	2,131
2022-12-26	2,105	2,119	2,105	2,119	900	2,119
2022-12-23	2,100	2,114	2,100	2,114	4,300	2,114
2022-12-22	2,097	2,124	2,097	2,117	15,800	2,117
2022-12-21	2,103	2,116	2,095	2,095	21,900	2,095
2022-12-20	2,112	2,140	2,097	2,104	22,100	2,104
2022-12-19	2,105	2,117	2,105	2,112	10,900	2,112
2022-12-16	2,126	2,130	2,105	2,105	12,300	2,105
2022-12-15	2,125	2,131	2,117	2,126	1,900	2,126
2022-12-14	2,130	2,137	2,117	2,128	7,400	2,128
2022-12-13	2,136	2,138	2,126	2,126	10,800	2,126
2022-12-12	2,106	2,123	2,105	2,120	5,000	2,120
2022-12-09	2,093	2,114	2,085	2,106	20,900	2,106
2022-12-08	2,114	2,114	2,099	2,105	13,700	2,105
2022-12-07	2,096	2,128	2,095	2,114	14,900	2,114
2022-12-06	2,106	2,106	2,090	2,095	15,500	2,095
2022-12-05	2,128	2,128	2,103	2,114	14,700	2,114
2022-12-02	2,183	2,183	2,145	2,145	23,100	2,145
2022-12-01	2,228	2,228	2,184	2,185	16,100	2,185
2022-11-30	2,262	2,269	2,234	2,235	9,600	2,235
2022-11-29	2,254	2,276	2,241	2,250	11,900	2,250
2022-11-28	2,277	2,289	2,261	2,285	5,200	2,285
2022-11-25	2,279	2,291	2,271	2,282	8,000	2,282
2022-11-24	2,287	2,299	2,253	2,284	22,300	2,284
2022-11-22	2,211	2,273	2,211	2,266	18,400	2,266
2022-11-21	2,222	2,229	2,217	2,223	6,200	2,223
2022-11-18	2,210	2,237	2,200	2,227	12,800	2,227
2022-11-17	2,178	2,210	2,178	2,207	3,600	2,207
2022-11-16	2,170	2,182	2,162	2,180	9,200	2,180
2022-11-15	2,180	2,194	2,170	2,170	8,000	2,170
2022-11-14	2,224	2,239	2,180	2,180	13,900	2,180
2022-11-11	2,234	2,234	2,187	2,216	14,200	2,216
2022-11-10	2,194	2,206	2,188	2,188	8,000	2,188
2022-11-09	2,222	2,222	2,188	2,194	13,500	2,194
2022-11-08	2,217	2,230	2,213	2,224	7,400	2,224
2022-11-07	2,190	2,214	2,190	2,207	13,300	2,207
2022-11-04	2,213	2,231	2,212	2,218	16,000	2,218
2022-11-02	2,242	2,261	2,237	2,237	12,100	2,237
2022-11-01	2,275	2,275	2,251	2,251	5,600	2,251
2022-10-31	2,272	2,272	2,251	2,265	11,300	2,265
2022-10-28	2,242	2,300	2,240	2,250	50,200	2,250
2022-10-27	2,258	2,291	2,258	2,280	9,900	2,280
2022-10-26	2,289	2,289	2,247	2,259	16,100	2,259
2022-10-25	2,291	2,291	2,261	2,270	12,800	2,270
2022-10-24	2,289	2,298	2,245	2,250	13,200	2,250
2022-10-21	2,288	2,305	2,254	2,254	21,900	2,254
2022-10-20	2,304	2,304	2,292	2,302	15,300	2,302
2022-10-19	2,299	2,305	2,277	2,305	9,900	2,305
2022-10-18	2,260	2,296	2,260	2,288	22,700	2,288
2022-10-17	2,245	2,270	2,242	2,262	11,100	2,262
2022-10-14	2,250	2,277	2,237	2,257	19,000	2,257
2022-10-13	2,247	2,250	2,229	2,233	21,000	2,233
2022-10-12	2,240	2,280	2,240	2,264	15,000	2,264
2022-10-11	2,286	2,300	2,238	2,257	30,100	2,257
2022-10-07	2,269	2,294	2,258	2,291	22,400	2,291
2022-10-06	2,247	2,285	2,247	2,270	26,600	2,270
2022-10-05	2,239	2,262	2,234	2,254	29,000	2,254
2022-10-04	2,205	2,237	2,198	2,230	30,100	2,230
2022-10-03	2,198	2,198	2,165	2,183	15,500	2,183
2022-09-30	2,199	2,209	2,184	2,199	26,700	2,199
2022-09-29	2,174	2,203	2,156	2,200	114,200	2,200
2022-09-28	2,166	2,178	2,130	2,167	192,500	2,167
2022-09-27	2,161	2,183	2,141	2,177	58,900	2,177
2022-09-26	2,172	2,187	2,164	2,165	65,500	2,165
2022-09-22	2,150	2,187	2,147	2,173	44,400	2,173
2022-09-21	2,185	2,196	2,176	2,179	28,400	2,179
2022-09-20	2,191	2,212	2,178	2,208	14,400	2,208
2022-09-16	2,165	2,190	2,165	2,172	34,600	2,172
2022-09-15	2,155	2,181	2,155	2,176	12,800	2,176
2022-09-14	2,177	2,184	2,154	2,154	24,100	2,154
2022-09-13	2,214	2,240	2,202	2,210	24,200	2,210
2022-09-12	2,199	2,210	2,193	2,202	20,800	2,202
2022-09-09	2,162	2,202	2,162	2,188	157,200	2,188
2022-09-08	2,165	2,189	2,162	2,188	26,300	2,188
2022-09-07	2,168	2,170	2,136	2,136	19,600	2,136
2022-09-06	2,174	2,179	2,158	2,169	148,000	2,169
2022-09-05	2,210	2,210	2,178	2,187	22,400	2,187
2022-09-02	2,230	2,230	2,202	2,215	31,200	2,215
2022-09-01	2,263	2,263	2,226	2,226	44,800	2,226
2022-08-31	2,265	2,289	2,265	2,275	25,000	2,275
2022-08-30	2,286	2,286	2,259	2,272	201,400	2,272
2022-08-29	2,288	2,292	2,271	2,276	33,500	2,276
2022-08-26	2,268	2,295	2,254	2,268	43,800	2,268
2022-08-25	2,257	2,269	2,257	2,257	2,700	2,257
2022-08-24	2,299	2,299	2,251	2,255	10,000	2,255
2022-08-23	2,284	2,298	2,254	2,298	17,600	2,298
2022-08-22	2,281	2,284	2,267	2,270	8,300	2,270
2022-08-19	2,347	2,347	2,270	2,273	102,800	2,273
2022-08-18	2,358	2,360	2,326	2,326	7,200	2,326
2022-08-17	2,309	2,357	2,308	2,357	29,900	2,357
2022-08-16	2,280	2,296	2,276	2,287	21,400	2,287
2022-08-15	2,298	2,298	2,255	2,273	37,000	2,273
2022-08-12	2,288	2,309	2,272	2,295	86,000	2,295
2022-08-10	2,267	2,275	2,246	2,270	30,800	2,270
2022-08-09	2,248	2,256	2,224	2,238	9,000	2,238
2022-08-08	2,280	2,294	2,228	2,239	14,700	2,239
2022-08-05	2,220	2,275	2,220	2,275	33,400	2,275
2022-08-04	2,239	2,242	2,221	2,221	5,400	2,221
2022-08-03	2,248	2,258	2,228	2,235	8,500	2,235
2022-08-02	2,299	2,299	2,228	2,245	15,200	2,245
2022-08-01	2,250	2,289	2,238	2,289	14,000	2,289
2022-07-29	2,254	2,254	2,237	2,250	12,700	2,250
2022-07-28	2,226	2,254	2,208	2,254	17,200	2,254
2022-07-27	2,232	2,235	2,211	2,211	7,200	2,211
2022-07-26	2,230	2,242	2,228	2,232	4,200	2,232
2022-07-25	2,252	2,252	2,230	2,230	13,300	2,230
2022-07-22	2,246	2,252	2,234	2,249	12,100	2,249
2022-07-21	2,226	2,245	2,226	2,244	7,900	2,244
2022-07-20	2,236	2,245	2,206	2,245	17,300	2,245
2022-07-19	2,211	2,211	2,188	2,196	5,000	2,196
2022-07-15	2,231	2,231	2,199	2,204	7,900	2,204
2022-07-14	2,189	2,235	2,188	2,231	17,100	2,231
2022-07-13	2,159	2,191	2,156	2,191	14,600	2,191
2022-07-12	2,147	2,159	2,135	2,152	20,900	2,152
2022-07-11	2,120	2,147	2,115	2,147	21,800	2,147
2022-07-08	2,127	2,137	2,115	2,116	16,600	2,116
2022-07-07	2,121	2,139	2,111	2,129	12,600	2,129
2022-07-06	2,133	2,133	2,109	2,116	15,000	2,116
2022-07-05	2,146	2,163	2,135	2,138	9,500	2,138
2022-07-04	2,153	2,163	2,146	2,158	8,000	2,158
2022-07-01	2,166	2,170	2,128	2,136	11,100	2,136
2022-06-30	2,187	2,193	2,161	2,166	11,100	2,166
2022-06-29	2,179	2,191	2,175	2,181	16,200	2,181
2022-06-28	2,166	2,182	2,165	2,182	12,400	2,182
2022-06-27	2,165	2,166	2,145	2,166	7,300	2,166
2022-06-24	2,168	2,172	2,143	2,159	9,900	2,159
2022-06-23	2,140	2,169	2,140	2,168	6,300	2,168
2022-06-22	2,117	2,144	2,117	2,143	11,500	2,143
2022-06-21	2,109	2,121	2,109	2,118	8,900	2,118
2022-06-20	2,125	2,125	2,101	2,107	11,600	2,107
2022-06-17	2,081	2,122	2,081	2,116	22,000	2,116
2022-06-16	2,123	2,124	2,100	2,109	7,800	2,109
2022-06-15	2,132	2,142	2,094	2,094	19,300	2,094
2022-06-14	2,098	2,146	2,098	2,132	27,900	2,132
2022-06-13	2,090	2,129	2,090	2,118	16,000	2,118
2022-06-10	2,110	2,122	2,104	2,104	22,000	2,104
2022-06-09	2,140	2,152	2,129	2,140	14,000	2,140
2022-06-08	2,161	2,164	2,138	2,156	26,400	2,156
2022-06-07	2,168	2,168	2,154	2,157	8,500	2,157
2022-06-06	2,178	2,185	2,159	2,168	23,100	2,168
2022-06-03	2,196	2,196	2,156	2,178	10,900	2,178
2022-06-02	2,177	2,192	2,165	2,181	19,700	2,181
2022-06-01	2,141	2,177	2,141	2,177	30,700	2,177
2022-05-31	2,140	2,143	2,116	2,138	22,200	2,138
2022-05-30	2,135	2,150	2,133	2,138	24,400	2,138
2022-05-27	2,103	2,130	2,098	2,125	20,600	2,125
2022-05-26	2,083	2,112	2,083	2,103	14,300	2,103
2022-05-25	2,071	2,103	2,071	2,091	25,800	2,091
2022-05-24	2,081	2,097	2,068	2,073	12,900	2,073
2022-05-23	2,101	2,106	2,080	2,100	15,600	2,100
2022-05-20	2,094	2,108	2,079	2,106	31,900	2,106
2022-05-19	2,081	2,095	2,065	2,091	20,000	2,091
2022-05-18	2,089	2,090	2,080	2,080	4,600	2,080
2022-05-17	2,083	2,091	2,077	2,089	17,100	2,089
2022-05-16	2,090	2,103	2,080	2,100	15,900	2,100
2022-05-13	2,066	2,095	2,061	2,095	20,200	2,095
2022-05-12	2,049	2,072	2,049	2,066	17,400	2,066
2022-05-11	2,065	2,076	2,049	2,066	11,700	2,066
2022-05-10	2,061	2,075	2,056	2,063	13,800	2,063
2022-05-09	2,071	2,087	2,067	2,071	14,700	2,071
2022-05-06	2,075	2,090	2,071	2,090	18,000	2,090
2022-05-02	2,068	2,079	2,061	2,078	17,400	2,078
2022-04-28	2,017	2,074	2,017	2,071	18,500	2,071
2022-04-27	2,014	2,046	2,012	2,035	23,900	2,035
2022-04-26	2,020	2,038	2,016	2,027	11,700	2,027
2022-04-25	2,024	2,028	2,018	2,020	19,400	2,020
2022-04-22	2,032	2,042	2,031	2,032	7,200	2,032
2022-04-21	2,037	2,062	2,037	2,054	18,300	2,054
2022-04-20	2,046	2,051	2,031	2,040	13,700	2,040
2022-04-19	2,050	2,050	2,030	2,037	14,200	2,037
2022-04-18	2,042	2,051	2,027	2,040	21,100	2,040
2022-04-15	2,053	2,067	2,045	2,050	8,700	2,050
2022-04-14	2,051	2,074	2,051	2,070	8,400	2,070
2022-04-13	2,051	2,058	2,044	2,051	18,200	2,051
2022-04-12	2,060	2,060	2,044	2,050	14,400	2,050
2022-04-11	2,045	2,060	2,045	2,060	16,800	2,060
2022-04-08	2,067	2,067	2,043	2,049	23,800	2,049
2022-04-07	2,068	2,076	2,057	2,072	15,600	2,072
2022-04-06	2,088	2,094	2,074	2,086	15,000	2,086
2022-04-05	2,090	2,110	2,083	2,090	40,300	2,090
2022-04-04	2,092	2,104	2,072	2,087	30,000	2,087
2022-04-01	2,069	2,091	2,027	2,088	55,200	2,088
2022-03-31	2,035	2,055	2,031	2,037	28,400	2,037
2022-03-30	2,024	2,061	2,024	2,036	129,000	2,036
2022-03-29	2,080	2,082	2,053	2,077	140,100	2,077
2022-03-28	2,064	2,085	2,049	2,078	86,800	2,078
2022-03-25	2,089	2,089	2,062	2,066	83,100	2,066
2022-03-24	2,083	2,098	2,056	2,082	37,400	2,082
2022-03-23	2,085	2,120	2,085	2,105	42,900	2,105
2022-03-22	2,110	2,110	2,078	2,091	54,600	2,091
2022-03-18	2,109	2,110	2,075	2,110	56,100	2,110
2022-03-17	2,110	2,113	2,086	2,109	39,400	2,109
2022-03-16	2,089	2,108	2,075	2,107	38,900	2,107
2022-03-15	2,090	2,093	2,075	2,088	22,800	2,088
2022-03-14	2,060	2,084	2,059	2,073	28,200	2,073
2022-03-11	2,037	2,058	2,025	2,049	109,200	2,049
2022-03-10	2,030	2,050	2,018	2,038	33,300	2,038
2022-03-09	2,045	2,045	2,002	2,007	37,700	2,007
2022-03-08	2,036	2,069	2,031	2,041	31,000	2,041
2022-03-07	2,087	2,087	2,042	2,051	45,300	2,051
2022-03-04	2,096	2,107	2,032	2,084	420,700	2,084
2022-03-03	2,053	2,053	2,024	2,028	29,700	2,028
2022-03-02	2,031	2,035	2,014	2,031	26,400	2,031
2022-03-01	2,040	2,050	2,024	2,045	45,700	2,045
2022-02-28	2,040	2,040	2,014	2,024	81,500	2,024
2022-02-25	2,020	2,027	2,000	2,027	178,200	2,027
2022-02-24	1,996	2,014	1,986	2,014	25,500	2,014
2022-02-22	1,993	1,997	1,989	1,991	22,300	1,991
2022-02-21	1,996	2,006	1,995	1,996	15,100	1,996
2022-02-18	1,987	2,010	1,987	1,996	33,400	1,996
2022-02-17	1,999	2,008	1,991	1,992	13,700	1,992
2022-02-16	2,008	2,015	2,003	2,010	20,100	2,010
2022-02-15	2,004	2,011	1,993	1,999	22,200	1,999
2022-02-14	1,985	2,007	1,984	1,996	39,600	1,996
2022-02-10	2,013	2,013	1,985	2,001	24,400	2,001
2022-02-09	2,008	2,008	1,985	2,004	24,000	2,004
2022-02-08	2,009	2,030	2,009	2,024	12,300	2,024
2022-02-07	2,010	2,020	1,997	2,000	5,100	2,000
2022-02-04	2,001	2,015	1,995	2,012	7,100	2,012
2022-02-03	2,021	2,021	1,997	1,997	5,800	1,997
2022-02-02	2,010	2,028	1,990	2,028	21,800	2,028
2022-02-01	1,999	2,008	1,996	2,006	4,800	2,006
2022-01-31	2,010	2,010	1,985	2,007	8,600	2,007
2022-01-28	1,973	1,999	1,968	1,999	14,400	1,999
2022-01-27	1,989	1,989	1,942	1,942	19,700	1,942
2022-01-26	1,975	1,977	1,961	1,975	14,400	1,975
2022-01-25	1,981	1,981	1,957	1,968	20,800	1,968
2022-01-24	1,994	1,997	1,979	1,997	11,400	1,997
2022-01-21	1,968	1,997	1,967	1,994	12,700	1,994
2022-01-20	1,965	1,989	1,965	1,970	10,000	1,970
2022-01-19	1,967	1,983	1,965	1,965	12,900	1,965
2022-01-18	1,983	2,004	1,974	1,977	11,000	1,977
2022-01-17	1,976	1,982	1,964	1,969	12,100	1,969
2022-01-14	1,979	1,989	1,971	1,976	16,500	1,976
2022-01-13	2,001	2,001	1,979	1,979	11,000	1,979
2022-01-12	1,990	2,005	1,990	2,001	9,800	2,001
2022-01-11	2,002	2,002	1,983	1,985	11,300	1,985
2022-01-07	1,992	2,015	1,992	2,000	12,500	2,000
2022-01-06	2,001	2,006	1,992	1,992	16,500	1,992
2022-01-05	2,017	2,017	2,004	2,005	13,200	2,005
2022-01-04	2,023	2,023	2,009	2,011	16,000	2,011

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

2024年04月
日	月	火	水	木	金	土
« 03月29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