山陽電気鉄道(9052)の株価時系列情報
山陽電気鉄道(9052)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/27 | 210 | 210 | 203 | 203 | 2,000 |
| 1983/12/24 | 203 | 203 | 203 | 203 | 6,000 |
| 1983/12/23 | 203 | 203 | 203 | 203 | 13,000 |
| 1983/12/22 | 203 | 203 | 203 | 203 | 3,000 |
| 1983/12/21 | 203 | 203 | 203 | 203 | 4,000 |
| 1983/12/20 | 202 | 202 | 202 | 202 | 6,000 |
| 1983/12/19 | 202 | 202 | 202 | 202 | 2,000 |
| 1983/12/17 | 202 | 202 | 202 | 202 | 2,000 |
| 1983/12/16 | 202 | 202 | 202 | 202 | 1,000 |
| 1983/12/15 | 202 | 202 | 202 | 202 | 3,000 |
| 1983/12/14 | 202 | 202 | 202 | 202 | 2,000 |
| 1983/12/13 | 203 | 203 | 202 | 202 | 14,000 |
| 1983/12/12 | 205 | 205 | 205 | 205 | 3,000 |
| 1983/12/07 | 203 | 203 | 203 | 203 | 1,000 |
| 1983/12/06 | 203 | 205 | 203 | 205 | 11,000 |
| 1983/12/05 | 203 | 203 | 203 | 203 | 3,000 |
| 1983/12/03 | 203 | 203 | 203 | 203 | 10,000 |
| 1983/12/02 | 203 | 203 | 203 | 203 | 1,000 |
| 1983/12/01 | 203 | 203 | 203 | 203 | 2,000 |
| 1983/11/30 | 202 | 202 | 202 | 202 | 13,000 |
| 1983/11/29 | 202 | 202 | 201 | 201 | 14,000 |
| 1983/11/28 | 203 | 205 | 202 | 202 | 17,000 |
| 1983/11/26 | 203 | 203 | 203 | 203 | 1,000 |
| 1983/11/19 | 202 | 202 | 202 | 202 | 2,000 |
| 1983/11/18 | 202 | 202 | 202 | 202 | 2,000 |
| 1983/11/16 | 203 | 203 | 203 | 203 | 8,000 |
| 1983/11/15 | 203 | 203 | 203 | 203 | 4,000 |
| 1983/11/14 | 202 | 208 | 202 | 208 | 21,000 |
| 1983/11/10 | 202 | 202 | 202 | 202 | 2,000 |
| 1983/11/09 | 201 | 201 | 201 | 201 | 17,000 |
| 1983/11/08 | 203 | 204 | 203 | 203 | 10,000 |
| 1983/11/05 | 205 | 205 | 205 | 205 | 2,000 |
| 1983/11/04 | 205 | 205 | 205 | 205 | 7,000 |
| 1983/11/02 | 206 | 206 | 205 | 205 | 9,000 |
| 1983/11/01 | 205 | 206 | 205 | 206 | 8,000 |
| 1983/10/29 | 205 | 205 | 205 | 205 | 1,000 |
| 1983/10/28 | 210 | 210 | 210 | 210 | 21,000 |
| 1983/10/27 | 205 | 205 | 205 | 205 | 12,000 |
| 1983/10/26 | 205 | 205 | 205 | 205 | 11,000 |
| 1983/10/25 | 205 | 205 | 205 | 205 | 8,000 |
| 1983/10/22 | 207 | 207 | 205 | 205 | 9,000 |
| 1983/10/20 | 205 | 205 | 203 | 203 | 20,000 |
| 1983/10/19 | 210 | 210 | 210 | 210 | 4,000 |
| 1983/10/18 | 207 | 210 | 205 | 210 | 25,000 |
| 1983/10/15 | 205 | 206 | 205 | 206 | 5,000 |
| 1983/10/14 | 205 | 206 | 205 | 206 | 3,000 |
| 1983/10/13 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/10/12 | 210 | 210 | 210 | 210 | 4,000 |
| 1983/10/11 | 206 | 210 | 206 | 210 | 31,000 |
| 1983/10/07 | 210 | 210 | 210 | 210 | 10,000 |
| 1983/10/06 | 203 | 210 | 203 | 210 | 12,000 |
| 1983/10/04 | 203 | 205 | 201 | 201 | 29,000 |
| 1983/10/03 | 204 | 204 | 204 | 204 | 3,000 |
| 1983/10/01 | 201 | 202 | 201 | 202 | 44,000 |
| 1983/09/30 | 210 | 210 | 202 | 204 | 23,000 |
| 1983/09/29 | 210 | 210 | 210 | 210 | 15,000 |
| 1983/09/28 | 210 | 210 | 210 | 210 | 10,000 |
| 1983/09/27 | 205 | 205 | 202 | 203 | 5,000 |
| 1983/09/26 | 213 | 215 | 205 | 205 | 36,000 |
| 1983/09/24 | 219 | 219 | 217 | 217 | 5,000 |
| 1983/09/22 | 215 | 215 | 215 | 215 | 7,000 |
| 1983/09/21 | 219 | 221 | 219 | 219 | 29,000 |
| 1983/09/19 | 219 | 219 | 219 | 219 | 1,000 |
| 1983/09/17 | 219 | 219 | 219 | 219 | 8,000 |
| 1983/09/16 | 217 | 219 | 217 | 219 | 71,000 |
| 1983/09/14 | 215 | 215 | 215 | 215 | 2,000 |
| 1983/09/12 | 213 | 213 | 213 | 213 | 9,000 |
| 1983/09/05 | 210 | 215 | 210 | 215 | 14,000 |
| 1983/09/03 | 207 | 207 | 206 | 206 | 7,000 |
| 1983/09/02 | 205 | 206 | 205 | 205 | 3,000 |
| 1983/09/01 | 205 | 205 | 205 | 205 | 6,000 |
| 1983/08/31 | 205 | 205 | 205 | 205 | 4,000 |
| 1983/08/30 | 205 | 205 | 205 | 205 | 1,000 |
| 1983/08/27 | 204 | 204 | 204 | 204 | 1,000 |
| 1983/08/26 | 201 | 205 | 200 | 200 | 40,000 |
| 1983/08/25 | 208 | 208 | 205 | 205 | 39,000 |
| 1983/08/24 | 208 | 208 | 208 | 208 | 21,000 |
| 1983/08/23 | 207 | 207 | 205 | 207 | 7,000 |
| 1983/08/22 | 210 | 210 | 207 | 210 | 17,000 |
| 1983/08/20 | 210 | 210 | 210 | 210 | 14,000 |
| 1983/08/19 | 211 | 211 | 210 | 210 | 21,000 |
| 1983/08/18 | 212 | 212 | 211 | 211 | 9,000 |
| 1983/08/17 | 210 | 212 | 210 | 212 | 41,000 |
| 1983/08/16 | 210 | 210 | 210 | 210 | 10,000 |
| 1983/08/15 | 210 | 210 | 210 | 210 | 5,000 |
| 1983/08/12 | 210 | 210 | 210 | 210 | 9,000 |
| 1983/08/11 | 210 | 210 | 210 | 210 | 10,000 |
| 1983/08/10 | 212 | 212 | 211 | 211 | 5,000 |
| 1983/08/09 | 212 | 212 | 212 | 212 | 3,000 |
| 1983/08/06 | 212 | 212 | 212 | 212 | 8,000 |
| 1983/08/05 | 213 | 214 | 213 | 213 | 26,000 |
| 1983/08/04 | 213 | 215 | 213 | 215 | 3,000 |
| 1983/08/03 | 213 | 220 | 213 | 220 | 22,000 |
| 1983/08/02 | 213 | 213 | 210 | 210 | 12,000 |
| 1983/08/01 | 215 | 215 | 214 | 214 | 8,000 |
| 1983/07/30 | 215 | 215 | 215 | 215 | 6,000 |
| 1983/07/29 | 215 | 217 | 215 | 217 | 9,000 |
| 1983/07/28 | 215 | 215 | 215 | 215 | 4,000 |
| 1983/07/27 | 216 | 216 | 215 | 215 | 59,000 |
| 1983/07/26 | 217 | 217 | 217 | 217 | 2,000 |
| 1983/07/23 | 218 | 218 | 216 | 216 | 27,000 |
| 1983/07/22 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/07/19 | 218 | 218 | 218 | 218 | 1,000 |
| 1983/07/18 | 218 | 218 | 218 | 218 | 2,000 |
| 1983/07/15 | 216 | 218 | 216 | 218 | 6,000 |
| 1983/07/13 | 218 | 218 | 218 | 218 | 8,000 |
| 1983/07/12 | 220 | 220 | 218 | 220 | 27,000 |
| 1983/07/11 | 220 | 220 | 220 | 220 | 6,000 |
| 1983/07/08 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/07/07 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/07/06 | 218 | 218 | 215 | 215 | 4,000 |
| 1983/07/05 | 215 | 215 | 215 | 215 | 7,000 |
| 1983/07/04 | 220 | 220 | 215 | 215 | 4,000 |
| 1983/06/30 | 215 | 215 | 215 | 215 | 5,000 |
| 1983/06/28 | 216 | 216 | 215 | 215 | 6,000 |
| 1983/06/24 | 220 | 220 | 215 | 215 | 8,000 |
| 1983/06/23 | 216 | 216 | 215 | 215 | 10,000 |
| 1983/06/22 | 218 | 229 | 215 | 228 | 10,000 |
| 1983/06/21 | 218 | 218 | 218 | 218 | 3,000 |
| 1983/06/20 | 230 | 230 | 230 | 230 | 22,000 |
| 1983/06/17 | 216 | 217 | 215 | 217 | 28,000 |
| 1983/06/16 | 216 | 216 | 215 | 216 | 15,000 |
| 1983/06/15 | 216 | 216 | 216 | 216 | 2,000 |
| 1983/06/14 | 218 | 218 | 216 | 216 | 4,000 |
| 1983/06/13 | 217 | 217 | 217 | 217 | 2,000 |
| 1983/06/11 | 217 | 217 | 217 | 217 | 1,000 |
| 1983/06/10 | 218 | 218 | 218 | 218 | 8,000 |
| 1983/06/09 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/06/08 | 220 | 220 | 220 | 220 | 10,000 |
| 1983/06/07 | 220 | 220 | 220 | 220 | 6,000 |
| 1983/06/06 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/06/04 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/06/03 | 222 | 222 | 220 | 220 | 29,000 |
| 1983/06/02 | 222 | 223 | 222 | 222 | 31,000 |
| 1983/05/31 | 221 | 221 | 221 | 221 | 13,000 |
| 1983/05/30 | 221 | 221 | 221 | 221 | 3,000 |
| 1983/05/28 | 220 | 220 | 220 | 220 | 4,000 |
| 1983/05/27 | 220 | 220 | 220 | 220 | 9,000 |
| 1983/05/26 | 220 | 220 | 220 | 220 | 7,000 |
| 1983/05/25 | 220 | 220 | 220 | 220 | 7,000 |
| 1983/05/24 | 220 | 220 | 218 | 218 | 13,000 |
| 1983/05/23 | 218 | 218 | 218 | 218 | 2,000 |
| 1983/05/20 | 220 | 220 | 217 | 217 | 17,000 |
| 1983/05/19 | 223 | 223 | 220 | 220 | 13,000 |
| 1983/05/18 | 223 | 223 | 223 | 223 | 10,000 |
| 1983/05/17 | 220 | 230 | 220 | 230 | 49,000 |
| 1983/05/16 | 223 | 223 | 223 | 223 | 1,000 |
| 1983/05/14 | 221 | 221 | 221 | 221 | 1,000 |
| 1983/05/13 | 223 | 223 | 223 | 223 | 17,000 |
| 1983/05/12 | 230 | 230 | 223 | 223 | 13,000 |
| 1983/05/11 | 220 | 229 | 220 | 229 | 42,000 |
| 1983/05/10 | 223 | 223 | 223 | 223 | 2,000 |
| 1983/05/07 | 223 | 223 | 223 | 223 | 5,000 |
| 1983/05/06 | 223 | 223 | 223 | 223 | 4,000 |
| 1983/05/04 | 220 | 223 | 220 | 223 | 16,000 |
| 1983/05/02 | 226 | 226 | 222 | 223 | 26,000 |
| 1983/04/27 | 230 | 230 | 230 | 230 | 5,000 |
| 1983/04/26 | 226 | 229 | 226 | 229 | 44,000 |
| 1983/04/25 | 228 | 230 | 221 | 222 | 20,000 |
| 1983/04/23 | 230 | 230 | 228 | 228 | 23,000 |
| 1983/04/22 | 227 | 230 | 227 | 228 | 45,000 |
| 1983/04/21 | 230 | 230 | 227 | 227 | 13,000 |
| 1983/04/19 | 231 | 239 | 231 | 239 | 48,000 |
| 1983/04/18 | 231 | 234 | 231 | 231 | 13,000 |
| 1983/04/15 | 234 | 235 | 234 | 235 | 9,000 |
| 1983/04/14 | 238 | 238 | 235 | 235 | 3,000 |
| 1983/04/13 | 237 | 238 | 237 | 238 | 4,000 |
| 1983/04/12 | 240 | 240 | 238 | 238 | 5,000 |
| 1983/04/11 | 240 | 240 | 238 | 238 | 38,000 |
| 1983/04/09 | 241 | 245 | 240 | 245 | 25,000 |
| 1983/04/08 | 240 | 250 | 240 | 245 | 141,000 |
| 1983/04/07 | 235 | 239 | 235 | 238 | 57,000 |
| 1983/04/06 | 231 | 238 | 230 | 235 | 19,000 |
| 1983/04/05 | 245 | 250 | 240 | 240 | 24,000 |
| 1983/04/04 | 250 | 253 | 245 | 249 | 153,000 |
| 1983/04/02 | 241 | 245 | 238 | 245 | 96,000 |
| 1983/04/01 | 242 | 242 | 240 | 241 | 111,000 |
| 1983/03/31 | 246 | 247 | 239 | 242 | 63,000 |
| 1983/03/30 | 234 | 247 | 232 | 247 | 76,000 |
| 1983/03/29 | 234 | 234 | 234 | 234 | 13,000 |
| 1983/03/28 | 230 | 235 | 230 | 233 | 67,000 |
| 1983/03/26 | 230 | 233 | 230 | 233 | 4,000 |
| 1983/03/25 | 234 | 234 | 234 | 234 | 16,000 |
| 1983/03/24 | 225 | 234 | 225 | 234 | 56,000 |
| 1983/03/23 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/03/22 | 230 | 230 | 222 | 222 | 21,000 |
| 1983/03/18 | 218 | 222 | 218 | 222 | 9,000 |
| 1983/03/17 | 221 | 223 | 218 | 218 | 12,000 |
| 1983/03/16 | 221 | 222 | 221 | 221 | 9,000 |
| 1983/03/15 | 220 | 220 | 217 | 217 | 20,000 |
| 1983/03/14 | 222 | 225 | 215 | 215 | 6,000 |
| 1983/03/12 | 229 | 234 | 225 | 225 | 19,000 |
| 1983/03/11 | 214 | 220 | 213 | 220 | 11,000 |
| 1983/03/10 | 212 | 214 | 212 | 213 | 30,000 |
| 1983/03/09 | 217 | 220 | 210 | 211 | 76,000 |
| 1983/03/08 | 220 | 220 | 216 | 216 | 35,000 |
| 1983/03/07 | 218 | 228 | 218 | 221 | 21,000 |
| 1983/03/05 | 220 | 220 | 215 | 220 | 17,000 |
| 1983/03/04 | 228 | 228 | 220 | 220 | 69,000 |
| 1983/03/03 | 236 | 237 | 230 | 231 | 69,000 |
| 1983/03/02 | 244 | 245 | 236 | 236 | 61,000 |
| 1983/03/01 | 246 | 246 | 235 | 244 | 175,000 |
| 1983/02/28 | 254 | 254 | 242 | 245 | 253,000 |
| 1983/02/26 | 255 | 263 | 250 | 251 | 1,000,000 |
| 1983/02/25 | 240 | 249 | 236 | 241 | 536,000 |
| 1983/02/24 | 200 | 216 | 200 | 215 | 197,000 |
| 1983/02/23 | 204 | 204 | 204 | 204 | 7,000 |
| 1983/02/18 | 201 | 206 | 200 | 200 | 26,000 |
| 1983/02/17 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/02/16 | 206 | 210 | 200 | 200 | 15,000 |
| 1983/02/15 | 200 | 210 | 200 | 204 | 28,000 |
| 1983/02/14 | 200 | 200 | 200 | 200 | 4,000 |
| 1983/02/12 | 198 | 198 | 198 | 198 | 1,000 |
| 1983/02/10 | 198 | 198 | 198 | 198 | 1,000 |
| 1983/02/09 | 198 | 198 | 198 | 198 | 1,000 |
| 1983/02/08 | 198 | 198 | 198 | 198 | 7,000 |
| 1983/02/07 | 200 | 202 | 197 | 197 | 19,000 |
| 1983/02/04 | 202 | 202 | 200 | 200 | 4,000 |
| 1983/02/03 | 204 | 204 | 202 | 202 | 12,000 |
| 1983/02/02 | 205 | 205 | 202 | 202 | 24,000 |
| 1983/02/01 | 200 | 200 | 198 | 198 | 16,000 |
| 1983/01/31 | 195 | 200 | 195 | 198 | 18,000 |
| 1983/01/29 | 195 | 195 | 195 | 195 | 2,000 |
| 1983/01/28 | 191 | 191 | 191 | 191 | 16,000 |
| 1983/01/27 | 191 | 191 | 191 | 191 | 2,000 |
| 1983/01/26 | 191 | 191 | 191 | 191 | 13,000 |
| 1983/01/25 | 191 | 191 | 191 | 191 | 2,000 |
| 1983/01/24 | 192 | 192 | 192 | 192 | 1,000 |
| 1983/01/22 | 191 | 191 | 191 | 191 | 1,000 |
| 1983/01/21 | 191 | 191 | 191 | 191 | 7,000 |
| 1983/01/20 | 191 | 191 | 191 | 191 | 2,000 |
| 1983/01/19 | 191 | 191 | 191 | 191 | 24,000 |
| 1983/01/18 | 191 | 191 | 191 | 191 | 10,000 |
| 1983/01/17 | 191 | 191 | 191 | 191 | 1,000 |
| 1983/01/14 | 191 | 191 | 190 | 191 | 24,000 |
| 1983/01/13 | 191 | 191 | 191 | 191 | 5,000 |
| 1983/01/12 | 191 | 191 | 191 | 191 | 6,000 |
| 1983/01/11 | 191 | 191 | 191 | 191 | 1,000 |
| 1983/01/10 | 190 | 190 | 190 | 190 | 4,000 |
| 1983/01/08 | 190 | 190 | 190 | 190 | 7,000 |
| 1983/01/07 | 190 | 190 | 190 | 190 | 11,000 |
| 1983/01/06 | 190 | 190 | 190 | 190 | 1,000 |
| 1983/01/04 | 188 | 188 | 188 | 188 | 1,000 |