9052 山陽電気鉄道(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,175	2,185	2,170	2,177	14,800	2,177
2023-12-28	2,163	2,171	2,132	2,169	14,800	2,169
2023-12-27	2,148	2,175	2,145	2,171	21,800	2,171
2023-12-26	2,129	2,149	2,126	2,137	24,900	2,137
2023-12-25	2,127	2,132	2,118	2,121	4,200	2,121
2023-12-22	2,124	2,144	2,117	2,127	15,300	2,127
2023-12-21	2,114	2,125	2,102	2,120	11,400	2,120
2023-12-20	2,110	2,126	2,109	2,119	9,800	2,119
2023-12-19	2,120	2,120	2,093	2,109	9,100	2,109
2023-12-18	2,093	2,113	2,088	2,109	18,800	2,109
2023-12-15	2,107	2,123	2,095	2,123	18,200	2,123
2023-12-14	2,125	2,125	2,106	2,114	9,800	2,114
2023-12-13	2,122	2,123	2,110	2,113	10,400	2,113
2023-12-12	2,119	2,123	2,108	2,114	8,400	2,114
2023-12-11	2,105	2,119	2,095	2,119	16,200	2,119
2023-12-08	2,119	2,127	2,089	2,099	36,500	2,099
2023-12-07	2,129	2,144	2,119	2,124	13,300	2,124
2023-12-06	2,121	2,151	2,121	2,143	22,200	2,143
2023-12-05	2,106	2,124	2,106	2,113	20,300	2,113
2023-12-04	2,108	2,130	2,108	2,116	7,000	2,116
2023-12-01	2,129	2,134	2,108	2,126	18,900	2,126
2023-11-30	2,104	2,125	2,102	2,123	13,300	2,123
2023-11-29	2,113	2,119	2,102	2,109	8,500	2,109
2023-11-28	2,099	2,115	2,092	2,113	12,100	2,113
2023-11-27	2,101	2,106	2,081	2,094	19,200	2,094
2023-11-24	2,124	2,124	2,108	2,111	7,500	2,111
2023-11-22	2,128	2,145	2,119	2,122	7,000	2,122
2023-11-21	2,117	2,136	2,117	2,128	11,000	2,128
2023-11-20	2,134	2,143	2,117	2,120	14,900	2,120
2023-11-17	2,097	2,127	2,097	2,127	19,100	2,127
2023-11-16	2,100	2,108	2,091	2,097	13,200	2,097
2023-11-15	2,116	2,116	2,093	2,102	16,400	2,102
2023-11-14	2,119	2,119	2,084	2,102	18,600	2,102
2023-11-13	2,123	2,156	2,112	2,119	17,100	2,119
2023-11-10	2,105	2,125	2,105	2,112	13,500	2,112
2023-11-09	2,117	2,129	2,104	2,124	14,700	2,124
2023-11-08	2,128	2,128	2,092	2,109	25,300	2,109
2023-11-07	2,112	2,122	2,112	2,112	23,700	2,112
2023-11-06	2,130	2,130	2,112	2,124	21,800	2,124
2023-11-02	2,112	2,117	2,089	2,106	18,800	2,106
2023-11-01	2,094	2,111	2,084	2,108	34,400	2,108
2023-10-31	2,042	2,078	2,042	2,078	23,800	2,078
2023-10-30	2,046	2,070	2,036	2,043	31,800	2,043
2023-10-27	2,064	2,088	2,064	2,087	17,300	2,087
2023-10-26	2,052	2,068	2,052	2,056	13,900	2,056
2023-10-25	2,055	2,066	2,052	2,055	7,600	2,055
2023-10-24	2,056	2,064	2,033	2,057	21,500	2,057
2023-10-23	2,067	2,074	2,056	2,056	13,200	2,056
2023-10-20	2,065	2,079	2,058	2,066	11,000	2,066
2023-10-19	2,050	2,078	2,050	2,068	12,800	2,068
2023-10-18	2,059	2,067	2,042	2,063	25,800	2,063
2023-10-17	2,070	2,077	2,052	2,052	15,200	2,052
2023-10-16	2,078	2,078	2,044	2,047	26,000	2,047
2023-10-13	2,092	2,101	2,075	2,081	18,500	2,081
2023-10-12	2,097	2,097	2,070	2,092	36,300	2,092
2023-10-11	2,119	2,119	2,096	2,097	17,700	2,097
2023-10-10	2,133	2,133	2,112	2,118	15,500	2,118
2023-10-06	2,113	2,127	2,107	2,110	18,700	2,110
2023-10-05	2,075	2,119	2,075	2,115	28,300	2,115
2023-10-04	2,088	2,101	2,073	2,084	42,000	2,084
2023-10-03	2,137	2,137	2,098	2,100	43,000	2,100
2023-10-02	2,160	2,178	2,137	2,139	28,300	2,139
2023-09-29	2,161	2,185	2,151	2,159	25,600	2,159
2023-09-28	2,190	2,190	2,134	2,152	221,400	2,152
2023-09-27	2,237	2,237	2,190	2,218	344,600	2,218
2023-09-26	2,226	2,260	2,211	2,237	69,200	2,237
2023-09-25	2,200	2,232	2,199	2,218	51,800	2,218
2023-09-22	2,197	2,205	2,191	2,193	81,300	2,193
2023-09-21	2,211	2,218	2,196	2,198	35,200	2,198
2023-09-20	2,239	2,239	2,205	2,207	98,800	2,207
2023-09-19	2,246	2,246	2,220	2,230	45,800	2,230
2023-09-15	2,256	2,256	2,238	2,252	33,200	2,252
2023-09-14	2,258	2,258	2,236	2,242	37,400	2,242
2023-09-13	2,269	2,269	2,250	2,256	27,800	2,256
2023-09-12	2,257	2,277	2,257	2,276	26,000	2,276
2023-09-11	2,237	2,256	2,228	2,241	15,900	2,241
2023-09-08	2,256	2,259	2,236	2,236	48,300	2,236
2023-09-07	2,267	2,287	2,261	2,271	34,800	2,271
2023-09-06	2,265	2,280	2,256	2,276	40,000	2,276
2023-09-05	2,262	2,269	2,245	2,260	31,500	2,260
2023-09-04	2,238	2,265	2,238	2,262	42,900	2,262
2023-09-01	2,224	2,240	2,213	2,237	34,900	2,237
2023-08-31	2,224	2,242	2,224	2,228	34,100	2,228
2023-08-30	2,236	2,236	2,216	2,223	180,000	2,223
2023-08-29	2,227	2,234	2,216	2,232	93,300	2,232
2023-08-28	2,236	2,244	2,222	2,228	100,000	2,228
2023-08-25	2,212	2,230	2,200	2,224	46,400	2,224
2023-08-24	2,189	2,226	2,189	2,218	98,200	2,218
2023-08-23	2,146	2,190	2,145	2,188	35,600	2,188
2023-08-22	2,151	2,158	2,146	2,151	35,100	2,151
2023-08-21	2,140	2,164	2,140	2,155	25,500	2,155
2023-08-18	2,145	2,145	2,145	2,140	2,300	2,140
2023-08-17	2,177	2,185	2,147	2,153	42,500	2,153
2023-08-16	2,204	2,204	2,181	2,181	19,900	2,181
2023-08-15	2,213	2,223	2,198	2,219	22,500	2,219
2023-08-14	2,233	2,240	2,200	2,203	37,000	2,203
2023-08-10	2,198	2,230	2,183	2,230	29,300	2,230
2023-08-09	2,175	2,198	2,155	2,192	31,300	2,192
2023-08-08	2,166	2,172	2,157	2,171	25,200	2,171
2023-08-07	2,130	2,156	2,128	2,156	26,400	2,156
2023-08-04	2,128	2,141	2,124	2,135	28,400	2,135
2023-08-03	2,167	2,167	2,131	2,131	50,100	2,131
2023-08-02	2,199	2,204	2,173	2,173	27,000	2,173
2023-08-01	2,214	2,214	2,198	2,203	18,200	2,203
2023-07-31	2,222	2,236	2,204	2,214	35,100	2,214
2023-07-28	2,177	2,200	2,172	2,200	25,900	2,200
2023-07-27	2,172	2,190	2,172	2,185	13,000	2,185
2023-07-26	2,183	2,183	2,170	2,176	18,300	2,176
2023-07-25	2,194	2,198	2,185	2,185	7,900	2,185
2023-07-24	2,193	2,194	2,183	2,194	5,500	2,194
2023-07-21	2,182	2,188	2,176	2,180	8,400	2,180
2023-07-20	2,191	2,195	2,180	2,182	7,800	2,182
2023-07-19	2,188	2,192	2,170	2,184	18,600	2,184
2023-07-18	2,167	2,178	2,161	2,164	8,700	2,164
2023-07-14	2,166	2,169	2,151	2,154	22,700	2,154
2023-07-13	2,171	2,175	2,153	2,166	15,300	2,166
2023-07-12	2,181	2,190	2,170	2,170	10,800	2,170
2023-07-11	2,196	2,196	2,176	2,178	11,700	2,178
2023-07-10	2,180	2,194	2,180	2,182	20,700	2,182
2023-07-07	2,193	2,193	2,176	2,176	32,200	2,176
2023-07-06	2,193	2,203	2,193	2,194	16,600	2,194
2023-07-05	2,201	2,202	2,191	2,196	24,900	2,196
2023-07-04	2,197	2,212	2,197	2,212	12,400	2,212
2023-07-03	2,208	2,226	2,196	2,209	9,100	2,209
2023-06-30	2,208	2,210	2,184	2,190	45,000	2,190
2023-06-29	2,261	2,261	2,208	2,210	15,300	2,210
2023-06-28	2,222	2,242	2,220	2,241	12,900	2,241
2023-06-27	2,209	2,217	2,209	2,212	5,100	2,212
2023-06-26	2,230	2,238	2,210	2,210	8,200	2,210
2023-06-23	2,240	2,257	2,224	2,229	13,500	2,229
2023-06-22	2,236	2,252	2,224	2,227	21,800	2,227
2023-06-21	2,231	2,250	2,231	2,247	8,800	2,247
2023-06-20	2,221	2,230	2,203	2,225	14,000	2,225
2023-06-19	2,241	2,241	2,212	2,230	11,800	2,230
2023-06-16	2,205	2,245	2,201	2,218	17,000	2,218
2023-06-15	2,218	2,234	2,205	2,205	11,700	2,205
2023-06-14	2,208	2,216	2,197	2,208	10,400	2,208
2023-06-13	2,210	2,216	2,196	2,201	16,600	2,201
2023-06-12	2,199	2,203	2,192	2,199	11,600	2,199
2023-06-09	2,207	2,210	2,193	2,199	22,400	2,199
2023-06-08	2,191	2,204	2,184	2,191	22,600	2,191
2023-06-07	2,212	2,230	2,195	2,195	22,400	2,195
2023-06-06	2,217	2,226	2,212	2,218	8,300	2,218
2023-06-05	2,226	2,248	2,219	2,221	15,200	2,221
2023-06-02	2,203	2,223	2,199	2,220	12,100	2,220
2023-06-01	2,187	2,225	2,184	2,190	26,200	2,190
2023-05-31	2,203	2,205	2,181	2,186	40,200	2,186
2023-05-30	2,235	2,235	2,205	2,213	17,300	2,213
2023-05-29	2,282	2,282	2,244	2,245	16,400	2,245
2023-05-26	2,282	2,292	2,262	2,263	16,800	2,263
2023-05-25	2,295	2,308	2,282	2,283	15,500	2,283
2023-05-24	2,348	2,353	2,310	2,313	20,400	2,313
2023-05-23	2,407	2,407	2,336	2,362	14,000	2,362
2023-05-22	2,355	2,405	2,355	2,402	12,300	2,402
2023-05-19	2,391	2,419	2,351	2,355	29,100	2,355
2023-05-18	2,461	2,465	2,432	2,438	24,400	2,438
2023-05-17	2,456	2,462	2,447	2,455	12,700	2,455
2023-05-16	2,450	2,456	2,441	2,456	12,200	2,456
2023-05-15	2,431	2,448	2,428	2,445	14,300	2,445
2023-05-12	2,399	2,438	2,391	2,431	16,800	2,431
2023-05-11	2,389	2,400	2,389	2,394	3,100	2,394
2023-05-10	2,440	2,440	2,384	2,396	10,500	2,396
2023-05-09	2,424	2,444	2,412	2,441	13,800	2,441
2023-05-08	2,399	2,420	2,396	2,414	13,200	2,414
2023-05-02	2,410	2,416	2,378	2,396	9,300	2,396
2023-05-01	2,365	2,407	2,365	2,407	17,500	2,407
2023-04-28	2,336	2,385	2,336	2,382	18,300	2,382
2023-04-27	2,353	2,357	2,324	2,331	12,400	2,331
2023-04-26	2,354	2,379	2,344	2,354	16,500	2,354
2023-04-25	2,383	2,400	2,371	2,373	14,500	2,373
2023-04-24	2,340	2,378	2,336	2,371	12,400	2,371
2023-04-21	2,319	2,342	2,310	2,327	16,400	2,327
2023-04-20	2,306	2,323	2,306	2,320	5,600	2,320
2023-04-19	2,313	2,323	2,300	2,323	9,700	2,323
2023-04-18	2,310	2,321	2,294	2,313	10,400	2,313
2023-04-17	2,297	2,309	2,290	2,305	12,800	2,305
2023-04-14	2,271	2,287	2,271	2,280	14,800	2,280
2023-04-13	2,251	2,272	2,241	2,272	11,100	2,272
2023-04-12	2,259	2,261	2,246	2,251	14,000	2,251
2023-04-11	2,249	2,260	2,228	2,259	16,600	2,259
2023-04-10	2,235	2,258	2,216	2,241	14,300	2,241
2023-04-07	2,212	2,242	2,212	2,235	15,800	2,235
2023-04-06	2,245	2,245	2,214	2,219	17,300	2,219
2023-04-05	2,306	2,306	2,248	2,250	29,200	2,250
2023-04-04	2,299	2,318	2,284	2,312	42,700	2,312
2023-04-03	2,288	2,304	2,279	2,300	41,700	2,300
2023-03-31	2,254	2,283	2,241	2,278	34,500	2,278
2023-03-30	2,186	2,256	2,186	2,254	120,400	2,254
2023-03-29	2,181	2,209	2,181	2,203	311,100	2,203
2023-03-28	2,226	2,229	2,202	2,210	47,900	2,210
2023-03-27	2,214	2,225	2,211	2,224	53,100	2,224
2023-03-24	2,197	2,207	2,191	2,201	16,900	2,201
2023-03-23	2,219	2,219	2,196	2,209	21,200	2,209
2023-03-22	2,196	2,248	2,196	2,228	47,400	2,228
2023-03-20	2,210	2,211	2,169	2,170	28,000	2,170
2023-03-17	2,207	2,229	2,207	2,212	17,200	2,212
2023-03-16	2,207	2,209	2,192	2,203	20,400	2,203
2023-03-15	2,216	2,233	2,215	2,230	24,200	2,230
2023-03-14	2,205	2,215	2,186	2,213	37,300	2,213
2023-03-13	2,221	2,227	2,200	2,227	34,200	2,227
2023-03-10	2,279	2,279	2,237	2,238	106,500	2,238
2023-03-09	2,280	2,288	2,274	2,284	30,900	2,284
2023-03-08	2,247	2,274	2,247	2,274	19,500	2,274
2023-03-07	2,240	2,254	2,235	2,253	26,900	2,253
2023-03-06	2,240	2,248	2,224	2,235	18,600	2,235
2023-03-03	2,239	2,243	2,218	2,230	299,800	2,230
2023-03-02	2,240	2,250	2,223	2,227	33,600	2,227
2023-03-01	2,219	2,233	2,217	2,229	18,500	2,229
2023-02-28	2,213	2,219	2,209	2,219	15,700	2,219
2023-02-27	2,186	2,208	2,186	2,202	48,000	2,202
2023-02-24	2,160	2,187	2,160	2,187	176,400	2,187
2023-02-22	2,171	2,176	2,161	2,161	24,200	2,161
2023-02-21	2,197	2,197	2,172	2,176	18,300	2,176
2023-02-20	2,207	2,213	2,184	2,188	24,600	2,188
2023-02-17	2,202	2,209	2,197	2,202	56,900	2,202
2023-02-16	2,205	2,212	2,197	2,212	6,000	2,212
2023-02-15	2,225	2,226	2,205	2,205	5,100	2,205
2023-02-14	2,204	2,216	2,204	2,216	10,700	2,216
2023-02-13	2,197	2,206	2,189	2,189	22,300	2,189
2023-02-10	2,167	2,182	2,164	2,172	42,300	2,172
2023-02-09	2,166	2,174	2,165	2,167	3,800	2,167
2023-02-08	2,156	2,172	2,156	2,165	3,400	2,165
2023-02-07	2,164	2,171	2,157	2,166	4,000	2,166
2023-02-06	2,170	2,170	2,151	2,155	8,300	2,155
2023-02-03	2,161	2,172	2,155	2,161	11,500	2,161
2023-02-02	2,175	2,187	2,157	2,166	6,300	2,166
2023-02-01	2,181	2,193	2,162	2,169	6,200	2,169
2023-01-31	2,175	2,188	2,168	2,176	11,100	2,176
2023-01-30	2,164	2,181	2,158	2,158	22,500	2,158
2023-01-27	2,165	2,165	2,140	2,164	25,800	2,164
2023-01-26	2,178	2,178	2,153	2,156	6,000	2,156
2023-01-25	2,150	2,177	2,150	2,166	13,600	2,166
2023-01-24	2,177	2,180	2,148	2,165	14,300	2,165
2023-01-23	2,160	2,182	2,152	2,182	11,600	2,182
2023-01-20	2,151	2,171	2,146	2,160	5,200	2,160
2023-01-19	2,135	2,154	2,135	2,145	6,400	2,145
2023-01-18	2,118	2,144	2,115	2,135	8,500	2,135
2023-01-17	2,103	2,120	2,103	2,115	9,800	2,115
2023-01-16	2,101	2,121	2,101	2,106	6,000	2,106
2023-01-13	2,106	2,121	2,102	2,104	13,600	2,104
2023-01-12	2,115	2,115	2,098	2,108	10,300	2,108
2023-01-11	2,105	2,115	2,103	2,108	6,800	2,108
2023-01-10	2,111	2,118	2,102	2,102	7,100	2,102
2023-01-06	2,100	2,139	2,100	2,111	8,000	2,111
2023-01-05	2,103	2,104	2,095	2,102	29,600	2,102
2023-01-04	2,127	2,127	2,100	2,103	15,800	2,103

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