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 |
|---|---|---|---|---|---|
| 1985/12/28 | 412 | 425 | 412 | 425 | 223,000 |
| 1985/12/27 | 420 | 420 | 411 | 411 | 164,000 |
| 1985/12/26 | 430 | 437 | 417 | 417 | 741,000 |
| 1985/12/25 | 420 | 429 | 420 | 425 | 306,000 |
| 1985/12/24 | 425 | 426 | 418 | 420 | 235,000 |
| 1985/12/23 | 420 | 433 | 416 | 421 | 415,000 |
| 1985/12/21 | 413 | 418 | 413 | 415 | 73,000 |
| 1985/12/20 | 418 | 420 | 413 | 413 | 271,000 |
| 1985/12/19 | 420 | 422 | 415 | 422 | 214,000 |
| 1985/12/18 | 419 | 428 | 417 | 417 | 506,000 |
| 1985/12/17 | 405 | 423 | 402 | 414 | 594,000 |
| 1985/12/16 | 402 | 414 | 400 | 406 | 230,000 |
| 1985/12/13 | 400 | 420 | 396 | 409 | 310,000 |
| 1985/12/12 | 414 | 415 | 403 | 406 | 545,000 |
| 1985/12/11 | 419 | 424 | 411 | 424 | 737,000 |
| 1985/12/10 | 405 | 425 | 400 | 420 | 1,818,000 |
| 1985/12/09 | 385 | 414 | 385 | 408 | 784,000 |
| 1985/12/07 | 400 | 400 | 382 | 382 | 238,000 |
| 1985/12/06 | 388 | 405 | 388 | 396 | 736,000 |
| 1985/12/05 | 397 | 397 | 381 | 388 | 433,000 |
| 1985/12/04 | 405 | 410 | 391 | 398 | 1,812,000 |
| 1985/12/03 | 374 | 404 | 374 | 399 | 2,284,000 |
| 1985/12/02 | 387 | 387 | 368 | 380 | 374,000 |
| 1985/11/30 | 377 | 390 | 368 | 389 | 497,000 |
| 1985/11/29 | 388 | 395 | 378 | 382 | 1,186,000 |
| 1985/11/28 | 359 | 396 | 355 | 388 | 1,967,000 |
| 1985/11/27 | 348 | 355 | 343 | 355 | 546,000 |
| 1985/11/26 | 334 | 341 | 327 | 339 | 197,000 |
| 1985/11/25 | 322 | 336 | 322 | 326 | 65,000 |
| 1985/11/22 | 330 | 333 | 321 | 324 | 33,000 |
| 1985/11/21 | 316 | 335 | 316 | 335 | 65,000 |
| 1985/11/20 | 330 | 330 | 318 | 320 | 107,000 |
| 1985/11/19 | 340 | 340 | 330 | 330 | 100,000 |
| 1985/11/18 | 348 | 350 | 339 | 344 | 176,000 |
| 1985/11/16 | 349 | 350 | 342 | 348 | 593,000 |
| 1985/11/15 | 337 | 350 | 333 | 349 | 899,000 |
| 1985/11/14 | 330 | 341 | 326 | 334 | 470,000 |
| 1985/11/13 | 318 | 338 | 318 | 330 | 167,000 |
| 1985/11/12 | 321 | 321 | 315 | 318 | 20,000 |
| 1985/11/11 | 317 | 330 | 317 | 325 | 50,000 |
| 1985/11/08 | 309 | 325 | 309 | 325 | 161,000 |
| 1985/11/07 | 318 | 318 | 301 | 301 | 29,000 |
| 1985/11/06 | 299 | 318 | 297 | 318 | 46,000 |
| 1985/11/05 | 300 | 300 | 299 | 300 | 24,000 |
| 1985/11/02 | 303 | 304 | 303 | 303 | 5,000 |
| 1985/11/01 | 310 | 310 | 303 | 303 | 30,000 |
| 1985/10/31 | 301 | 310 | 301 | 310 | 78,000 |
| 1985/10/30 | 300 | 302 | 300 | 302 | 154,000 |
| 1985/10/29 | 300 | 302 | 300 | 300 | 40,000 |
| 1985/10/28 | 313 | 313 | 298 | 300 | 39,000 |
| 1985/10/26 | 310 | 320 | 310 | 320 | 25,000 |
| 1985/10/25 | 320 | 320 | 313 | 313 | 44,000 |
| 1985/10/24 | 323 | 323 | 313 | 313 | 13,000 |
| 1985/10/23 | 317 | 330 | 317 | 328 | 121,000 |
| 1985/10/22 | 319 | 319 | 317 | 317 | 16,000 |
| 1985/10/21 | 321 | 330 | 320 | 320 | 48,000 |
| 1985/10/19 | 325 | 325 | 320 | 320 | 27,000 |
| 1985/10/18 | 312 | 325 | 312 | 325 | 194,000 |
| 1985/10/17 | 323 | 323 | 309 | 311 | 82,000 |
| 1985/10/16 | 340 | 345 | 318 | 327 | 143,000 |
| 1985/10/15 | 348 | 352 | 343 | 343 | 108,000 |
| 1985/10/14 | 350 | 356 | 346 | 346 | 567,000 |
| 1985/10/11 | 338 | 352 | 338 | 346 | 222,000 |
| 1985/10/09 | 347 | 349 | 339 | 345 | 169,000 |
| 1985/10/08 | 342 | 351 | 340 | 345 | 293,000 |
| 1985/10/07 | 342 | 354 | 342 | 347 | 293,000 |
| 1985/10/05 | 360 | 360 | 340 | 342 | 246,000 |
| 1985/10/04 | 335 | 360 | 330 | 360 | 1,420,000 |
| 1985/10/03 | 324 | 347 | 315 | 335 | 424,000 |
| 1985/10/02 | 309 | 337 | 309 | 325 | 1,092,000 |
| 1985/10/01 | 300 | 322 | 299 | 312 | 641,000 |
| 1985/09/30 | 288 | 306 | 288 | 297 | 96,000 |
| 1985/09/28 | 278 | 290 | 278 | 290 | 71,000 |
| 1985/09/27 | 277 | 280 | 277 | 280 | 80,000 |
| 1985/09/26 | 279 | 280 | 275 | 280 | 68,000 |
| 1985/09/25 | 265 | 280 | 265 | 280 | 62,000 |
| 1985/09/24 | 265 | 265 | 260 | 265 | 22,000 |
| 1985/09/21 | 264 | 265 | 264 | 265 | 4,000 |
| 1985/09/20 | 260 | 263 | 260 | 263 | 21,000 |
| 1985/09/19 | 260 | 260 | 260 | 260 | 8,000 |
| 1985/09/18 | 261 | 262 | 260 | 260 | 22,000 |
| 1985/09/13 | 260 | 260 | 260 | 260 | 43,000 |
| 1985/09/12 | 260 | 270 | 260 | 270 | 21,000 |
| 1985/09/10 | 257 | 257 | 257 | 257 | 1,000 |
| 1985/09/09 | 255 | 260 | 255 | 256 | 10,000 |
| 1985/09/07 | 260 | 260 | 260 | 260 | 3,000 |
| 1985/09/06 | 260 | 260 | 260 | 260 | 3,000 |
| 1985/09/05 | 260 | 261 | 255 | 255 | 10,000 |
| 1985/09/04 | 260 | 260 | 260 | 260 | 12,000 |
| 1985/09/03 | 263 | 265 | 260 | 260 | 70,000 |
| 1985/09/02 | 265 | 265 | 261 | 261 | 14,000 |
| 1985/08/31 | 265 | 265 | 265 | 265 | 13,000 |
| 1985/08/30 | 265 | 265 | 265 | 265 | 8,000 |
| 1985/08/29 | 260 | 261 | 260 | 261 | 3,000 |
| 1985/08/28 | 265 | 265 | 260 | 260 | 3,000 |
| 1985/08/26 | 260 | 265 | 260 | 265 | 26,000 |
| 1985/08/23 | 270 | 270 | 267 | 267 | 4,000 |
| 1985/08/22 | 270 | 270 | 270 | 270 | 16,000 |
| 1985/08/21 | 260 | 270 | 260 | 270 | 10,000 |
| 1985/08/20 | 260 | 260 | 260 | 260 | 1,000 |
| 1985/08/17 | 260 | 260 | 260 | 260 | 1,000 |
| 1985/08/16 | 260 | 260 | 260 | 260 | 4,000 |
| 1985/08/15 | 260 | 260 | 260 | 260 | 5,000 |
| 1985/08/14 | 260 | 260 | 260 | 260 | 3,000 |
| 1985/08/13 | 270 | 270 | 270 | 270 | 1,000 |
| 1985/08/09 | 255 | 255 | 255 | 255 | 10,000 |
| 1985/08/08 | 260 | 260 | 260 | 260 | 15,000 |
| 1985/08/07 | 260 | 260 | 260 | 260 | 12,000 |
| 1985/08/06 | 265 | 265 | 265 | 265 | 15,000 |
| 1985/08/05 | 264 | 265 | 264 | 265 | 6,000 |
| 1985/08/03 | 265 | 265 | 259 | 259 | 6,000 |
| 1985/08/02 | 266 | 266 | 266 | 266 | 5,000 |
| 1985/08/01 | 271 | 271 | 259 | 265 | 65,000 |
| 1985/07/31 | 271 | 272 | 271 | 272 | 9,000 |
| 1985/07/30 | 270 | 270 | 270 | 270 | 2,000 |
| 1985/07/29 | 280 | 280 | 271 | 271 | 33,000 |
| 1985/07/27 | 280 | 280 | 276 | 280 | 10,000 |
| 1985/07/26 | 276 | 280 | 276 | 276 | 34,000 |
| 1985/07/25 | 280 | 280 | 275 | 280 | 28,000 |
| 1985/07/24 | 280 | 285 | 280 | 280 | 30,000 |
| 1985/07/23 | 285 | 285 | 275 | 275 | 58,000 |
| 1985/07/22 | 280 | 285 | 280 | 285 | 36,000 |
| 1985/07/20 | 273 | 275 | 272 | 275 | 28,000 |
| 1985/07/19 | 265 | 272 | 265 | 272 | 16,000 |
| 1985/07/18 | 270 | 270 | 265 | 265 | 17,000 |
| 1985/07/17 | 272 | 272 | 270 | 270 | 11,000 |
| 1985/07/16 | 270 | 270 | 270 | 270 | 1,000 |
| 1985/07/15 | 280 | 280 | 270 | 270 | 73,000 |
| 1985/07/12 | 280 | 283 | 271 | 283 | 61,000 |
| 1985/07/11 | 276 | 285 | 276 | 280 | 94,000 |
| 1985/07/10 | 273 | 280 | 270 | 275 | 31,000 |
| 1985/07/09 | 275 | 277 | 266 | 267 | 42,000 |
| 1985/07/08 | 284 | 289 | 280 | 280 | 108,000 |
| 1985/07/06 | 290 | 290 | 280 | 280 | 61,000 |
| 1985/07/05 | 284 | 297 | 279 | 290 | 428,000 |
| 1985/07/04 | 261 | 287 | 261 | 283 | 365,000 |
| 1985/07/03 | 260 | 260 | 254 | 260 | 6,000 |
| 1985/07/02 | 257 | 265 | 253 | 265 | 18,000 |
| 1985/07/01 | 253 | 253 | 253 | 253 | 5,000 |
| 1985/06/29 | 265 | 265 | 265 | 265 | 3,000 |
| 1985/06/28 | 253 | 265 | 253 | 265 | 12,000 |
| 1985/06/27 | 260 | 260 | 255 | 255 | 10,000 |
| 1985/06/26 | 260 | 260 | 260 | 260 | 3,000 |
| 1985/06/25 | 255 | 260 | 255 | 257 | 18,000 |
| 1985/06/24 | 261 | 261 | 258 | 258 | 25,000 |
| 1985/06/22 | 260 | 260 | 260 | 260 | 14,000 |
| 1985/06/21 | 263 | 265 | 263 | 265 | 45,000 |
| 1985/06/20 | 266 | 270 | 263 | 263 | 37,000 |
| 1985/06/19 | 270 | 270 | 268 | 270 | 55,000 |
| 1985/06/18 | 279 | 279 | 270 | 273 | 95,000 |
| 1985/06/17 | 269 | 283 | 264 | 270 | 193,000 |
| 1985/06/15 | 270 | 270 | 267 | 269 | 7,000 |
| 1985/06/14 | 270 | 270 | 269 | 270 | 9,000 |
| 1985/06/13 | 275 | 279 | 266 | 266 | 93,000 |
| 1985/06/12 | 273 | 280 | 273 | 278 | 107,000 |
| 1985/06/11 | 270 | 272 | 269 | 270 | 50,000 |
| 1985/06/10 | 280 | 285 | 265 | 265 | 88,000 |
| 1985/06/07 | 268 | 290 | 268 | 275 | 643,000 |
| 1985/06/06 | 260 | 260 | 259 | 260 | 51,000 |
| 1985/06/05 | 260 | 260 | 253 | 260 | 39,000 |
| 1985/06/04 | 255 | 256 | 255 | 256 | 17,000 |
| 1985/06/03 | 265 | 268 | 260 | 267 | 84,000 |
| 1985/06/01 | 263 | 263 | 260 | 260 | 6,000 |
| 1985/05/31 | 261 | 261 | 253 | 255 | 62,000 |
| 1985/05/30 | 264 | 264 | 263 | 263 | 41,000 |
| 1985/05/29 | 272 | 273 | 264 | 270 | 240,000 |
| 1985/05/28 | 268 | 270 | 265 | 269 | 184,000 |
| 1985/05/27 | 270 | 270 | 262 | 265 | 128,000 |
| 1985/05/25 | 260 | 265 | 259 | 261 | 226,000 |
| 1985/05/24 | 255 | 260 | 252 | 260 | 445,000 |
| 1985/05/23 | 250 | 254 | 245 | 252 | 177,000 |
| 1985/05/22 | 260 | 260 | 243 | 254 | 147,000 |
| 1985/05/21 | 240 | 265 | 235 | 262 | 303,000 |
| 1985/05/20 | 229 | 232 | 229 | 232 | 54,000 |
| 1985/05/18 | 220 | 227 | 220 | 227 | 15,000 |
| 1985/05/17 | 220 | 220 | 220 | 220 | 6,000 |
| 1985/05/10 | 220 | 220 | 220 | 220 | 2,000 |
| 1985/05/07 | 220 | 220 | 220 | 220 | 3,000 |
| 1985/05/04 | 215 | 219 | 215 | 219 | 3,000 |
| 1985/05/02 | 215 | 215 | 214 | 214 | 2,000 |
| 1985/05/01 | 215 | 215 | 215 | 215 | 9,000 |
| 1985/04/30 | 212 | 215 | 212 | 215 | 17,000 |
| 1985/04/26 | 215 | 215 | 215 | 215 | 1,000 |
| 1985/04/25 | 207 | 207 | 207 | 207 | 2,000 |
| 1985/04/24 | 207 | 207 | 206 | 206 | 4,000 |
| 1985/04/23 | 206 | 207 | 206 | 207 | 2,000 |
| 1985/04/22 | 208 | 208 | 205 | 206 | 23,000 |
| 1985/04/20 | 210 | 210 | 205 | 205 | 42,000 |
| 1985/04/19 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/04/17 | 215 | 215 | 215 | 215 | 5,000 |
| 1985/04/16 | 220 | 220 | 216 | 216 | 10,000 |
| 1985/04/10 | 220 | 220 | 220 | 220 | 22,000 |
| 1985/04/06 | 230 | 230 | 230 | 230 | 2,000 |
| 1985/04/05 | 220 | 220 | 220 | 220 | 4,000 |
| 1985/04/04 | 230 | 230 | 230 | 230 | 33,000 |
| 1985/04/02 | 220 | 220 | 220 | 220 | 2,000 |
| 1985/04/01 | 228 | 228 | 220 | 220 | 3,000 |
| 1985/03/30 | 228 | 228 | 228 | 228 | 1,000 |
| 1985/03/26 | 229 | 230 | 229 | 230 | 26,000 |
| 1985/03/25 | 225 | 225 | 225 | 225 | 7,000 |
| 1985/03/23 | 225 | 225 | 225 | 225 | 2,000 |
| 1985/03/22 | 222 | 222 | 216 | 216 | 29,000 |
| 1985/03/20 | 230 | 230 | 230 | 230 | 4,000 |
| 1985/03/19 | 222 | 230 | 222 | 230 | 24,000 |
| 1985/03/18 | 225 | 230 | 225 | 230 | 2,000 |
| 1985/03/16 | 219 | 220 | 219 | 220 | 41,000 |
| 1985/03/15 | 219 | 219 | 213 | 213 | 24,000 |
| 1985/03/14 | 220 | 220 | 220 | 220 | 21,000 |
| 1985/03/13 | 217 | 220 | 217 | 220 | 28,000 |
| 1985/03/12 | 218 | 218 | 213 | 213 | 6,000 |
| 1985/03/11 | 220 | 220 | 220 | 220 | 3,000 |
| 1985/03/07 | 213 | 213 | 213 | 213 | 6,000 |
| 1985/03/06 | 217 | 217 | 215 | 215 | 9,000 |
| 1985/03/05 | 213 | 215 | 213 | 215 | 24,000 |
| 1985/03/04 | 213 | 213 | 213 | 213 | 3,000 |
| 1985/02/28 | 208 | 215 | 208 | 215 | 21,000 |
| 1985/02/27 | 206 | 210 | 206 | 210 | 20,000 |
| 1985/02/26 | 206 | 206 | 206 | 206 | 7,000 |
| 1985/02/25 | 206 | 207 | 205 | 206 | 26,000 |
| 1985/02/23 | 210 | 210 | 205 | 205 | 6,000 |
| 1985/02/22 | 211 | 211 | 210 | 210 | 37,000 |
| 1985/02/21 | 211 | 211 | 211 | 211 | 5,000 |
| 1985/02/20 | 210 | 215 | 210 | 215 | 24,000 |
| 1985/02/19 | 211 | 211 | 210 | 210 | 31,000 |
| 1985/02/18 | 212 | 212 | 212 | 212 | 2,000 |
| 1985/02/15 | 211 | 211 | 211 | 211 | 2,000 |
| 1985/02/14 | 210 | 211 | 210 | 211 | 3,000 |
| 1985/02/13 | 212 | 212 | 210 | 210 | 15,000 |
| 1985/02/12 | 210 | 210 | 210 | 210 | 9,000 |
| 1985/02/07 | 210 | 210 | 210 | 210 | 2,000 |
| 1985/02/04 | 210 | 210 | 210 | 210 | 5,000 |
| 1985/02/02 | 215 | 215 | 215 | 215 | 3,000 |
| 1985/02/01 | 212 | 212 | 210 | 210 | 3,000 |
| 1985/01/31 | 215 | 215 | 215 | 215 | 1,000 |
| 1985/01/30 | 215 | 215 | 215 | 215 | 24,000 |
| 1985/01/29 | 216 | 216 | 216 | 216 | 1,000 |
| 1985/01/28 | 216 | 216 | 216 | 216 | 11,000 |
| 1985/01/26 | 215 | 215 | 215 | 215 | 4,000 |
| 1985/01/25 | 214 | 215 | 212 | 212 | 30,000 |
| 1985/01/24 | 212 | 212 | 212 | 212 | 1,000 |
| 1985/01/21 | 210 | 210 | 210 | 210 | 12,000 |
| 1985/01/19 | 210 | 210 | 210 | 210 | 11,000 |
| 1985/01/18 | 210 | 210 | 210 | 210 | 25,000 |
| 1985/01/17 | 210 | 210 | 210 | 210 | 7,000 |
| 1985/01/14 | 206 | 206 | 206 | 206 | 6,000 |
| 1985/01/11 | 210 | 210 | 206 | 206 | 7,000 |
| 1985/01/10 | 210 | 210 | 210 | 210 | 3,000 |
| 1985/01/09 | 210 | 210 | 210 | 210 | 10,000 |
| 1985/01/08 | 210 | 210 | 210 | 210 | 22,000 |