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 |
|---|---|---|---|---|---|
| 1991/12/30 | 475 | 484 | 475 | 475 | 9,000 |
| 1991/12/27 | 472 | 475 | 470 | 475 | 17,000 |
| 1991/12/26 | 475 | 475 | 472 | 472 | 20,000 |
| 1991/12/25 | 475 | 475 | 472 | 475 | 20,000 |
| 1991/12/24 | 487 | 487 | 485 | 485 | 5,000 |
| 1991/12/20 | 475 | 487 | 475 | 487 | 20,000 |
| 1991/12/19 | 476 | 485 | 475 | 485 | 11,000 |
| 1991/12/18 | 475 | 476 | 475 | 475 | 16,000 |
| 1991/12/17 | 480 | 480 | 475 | 475 | 42,000 |
| 1991/12/16 | 487 | 487 | 480 | 480 | 10,000 |
| 1991/12/13 | 475 | 476 | 475 | 476 | 7,000 |
| 1991/12/12 | 473 | 475 | 473 | 475 | 6,000 |
| 1991/12/11 | 477 | 480 | 472 | 472 | 44,000 |
| 1991/12/10 | 480 | 480 | 480 | 480 | 7,000 |
| 1991/12/09 | 480 | 485 | 480 | 485 | 15,000 |
| 1991/12/06 | 480 | 490 | 476 | 476 | 25,000 |
| 1991/12/05 | 476 | 480 | 476 | 480 | 8,000 |
| 1991/12/04 | 475 | 476 | 475 | 476 | 6,000 |
| 1991/12/03 | 483 | 483 | 475 | 475 | 2,000 |
| 1991/12/02 | 480 | 480 | 472 | 475 | 69,000 |
| 1991/11/29 | 484 | 484 | 480 | 480 | 47,000 |
| 1991/11/28 | 485 | 485 | 485 | 485 | 4,000 |
| 1991/11/27 | 488 | 489 | 488 | 488 | 11,000 |
| 1991/11/26 | 490 | 490 | 477 | 477 | 52,000 |
| 1991/11/25 | 493 | 493 | 493 | 493 | 4,000 |
| 1991/11/22 | 500 | 500 | 490 | 493 | 46,000 |
| 1991/11/21 | 495 | 500 | 495 | 498 | 8,000 |
| 1991/11/20 | 495 | 495 | 495 | 495 | 11,000 |
| 1991/11/19 | 495 | 503 | 495 | 498 | 28,000 |
| 1991/11/18 | 508 | 508 | 508 | 508 | 7,000 |
| 1991/11/15 | 510 | 510 | 508 | 509 | 23,000 |
| 1991/11/14 | 512 | 515 | 510 | 510 | 22,000 |
| 1991/11/13 | 513 | 513 | 511 | 511 | 5,000 |
| 1991/11/12 | 515 | 515 | 513 | 513 | 3,000 |
| 1991/11/11 | 517 | 517 | 510 | 515 | 8,000 |
| 1991/11/08 | 520 | 520 | 516 | 516 | 3,000 |
| 1991/11/07 | 520 | 520 | 520 | 520 | 11,000 |
| 1991/11/06 | 521 | 521 | 520 | 520 | 4,000 |
| 1991/11/05 | 516 | 517 | 516 | 517 | 3,000 |
| 1991/11/01 | 520 | 520 | 520 | 520 | 20,000 |
| 1991/10/31 | 524 | 524 | 515 | 515 | 16,000 |
| 1991/10/30 | 526 | 526 | 519 | 519 | 28,000 |
| 1991/10/29 | 520 | 523 | 520 | 521 | 6,000 |
| 1991/10/28 | 521 | 521 | 519 | 519 | 3,000 |
| 1991/10/25 | 521 | 521 | 520 | 521 | 6,000 |
| 1991/10/24 | 521 | 521 | 516 | 516 | 34,000 |
| 1991/10/23 | 528 | 528 | 520 | 520 | 55,000 |
| 1991/10/22 | 525 | 527 | 523 | 523 | 11,000 |
| 1991/10/21 | 525 | 525 | 525 | 525 | 5,000 |
| 1991/10/18 | 510 | 520 | 510 | 520 | 13,000 |
| 1991/10/17 | 520 | 520 | 520 | 520 | 15,000 |
| 1991/10/16 | 528 | 538 | 526 | 538 | 12,000 |
| 1991/10/15 | 526 | 527 | 526 | 527 | 3,000 |
| 1991/10/14 | 525 | 525 | 525 | 525 | 7,000 |
| 1991/10/11 | 544 | 544 | 544 | 544 | 5,000 |
| 1991/10/09 | 545 | 545 | 540 | 540 | 23,000 |
| 1991/10/08 | 545 | 547 | 545 | 546 | 8,000 |
| 1991/10/07 | 537 | 537 | 530 | 535 | 10,000 |
| 1991/10/04 | 530 | 542 | 530 | 532 | 21,000 |
| 1991/10/03 | 532 | 542 | 532 | 542 | 5,000 |
| 1991/10/02 | 530 | 553 | 530 | 530 | 41,000 |
| 1991/10/01 | 521 | 528 | 521 | 528 | 23,000 |
| 1991/09/30 | 527 | 527 | 521 | 521 | 6,000 |
| 1991/09/27 | 513 | 527 | 511 | 527 | 22,000 |
| 1991/09/26 | 508 | 509 | 507 | 509 | 8,000 |
| 1991/09/25 | 528 | 530 | 505 | 505 | 35,000 |
| 1991/09/24 | 530 | 540 | 520 | 525 | 55,000 |
| 1991/09/20 | 528 | 531 | 523 | 529 | 77,000 |
| 1991/09/19 | 528 | 528 | 521 | 521 | 20,000 |
| 1991/09/18 | 518 | 521 | 518 | 518 | 28,000 |
| 1991/09/17 | 520 | 531 | 518 | 518 | 16,000 |
| 1991/09/13 | 517 | 517 | 503 | 505 | 43,000 |
| 1991/09/12 | 525 | 530 | 525 | 530 | 36,000 |
| 1991/09/11 | 520 | 520 | 511 | 511 | 14,000 |
| 1991/09/10 | 531 | 531 | 524 | 524 | 54,000 |
| 1991/09/09 | 510 | 531 | 510 | 531 | 24,000 |
| 1991/09/06 | 509 | 515 | 507 | 514 | 32,000 |
| 1991/09/05 | 505 | 510 | 505 | 509 | 24,000 |
| 1991/09/04 | 510 | 510 | 506 | 507 | 10,000 |
| 1991/09/03 | 505 | 510 | 505 | 510 | 18,000 |
| 1991/09/02 | 491 | 500 | 491 | 500 | 4,000 |
| 1991/08/30 | 490 | 495 | 490 | 490 | 26,000 |
| 1991/08/29 | 480 | 490 | 480 | 490 | 6,000 |
| 1991/08/28 | 480 | 486 | 480 | 480 | 23,000 |
| 1991/08/27 | 477 | 480 | 477 | 480 | 38,000 |
| 1991/08/26 | 500 | 505 | 480 | 480 | 67,000 |
| 1991/08/23 | 501 | 508 | 501 | 508 | 21,000 |
| 1991/08/22 | 493 | 508 | 492 | 500 | 49,000 |
| 1991/08/21 | 481 | 491 | 481 | 490 | 55,000 |
| 1991/08/20 | 485 | 485 | 475 | 479 | 38,000 |
| 1991/08/19 | 506 | 506 | 490 | 490 | 78,000 |
| 1991/08/16 | 510 | 510 | 509 | 509 | 36,000 |
| 1991/08/15 | 512 | 520 | 512 | 512 | 8,000 |
| 1991/08/14 | 512 | 515 | 512 | 515 | 10,000 |
| 1991/08/13 | 510 | 512 | 510 | 511 | 14,000 |
| 1991/08/12 | 520 | 520 | 510 | 510 | 21,000 |
| 1991/08/09 | 530 | 531 | 520 | 520 | 27,000 |
| 1991/08/08 | 540 | 540 | 540 | 540 | 7,000 |
| 1991/08/07 | 535 | 538 | 530 | 530 | 9,000 |
| 1991/08/06 | 540 | 540 | 535 | 535 | 2,000 |
| 1991/08/05 | 537 | 543 | 535 | 540 | 17,000 |
| 1991/08/02 | 540 | 540 | 535 | 535 | 9,000 |
| 1991/08/01 | 533 | 535 | 533 | 535 | 7,000 |
| 1991/07/31 | 531 | 533 | 531 | 533 | 2,000 |
| 1991/07/30 | 530 | 530 | 530 | 530 | 2,000 |
| 1991/07/29 | 540 | 550 | 540 | 549 | 9,000 |
| 1991/07/26 | 543 | 545 | 541 | 545 | 11,000 |
| 1991/07/25 | 536 | 544 | 536 | 544 | 5,000 |
| 1991/07/24 | 520 | 520 | 515 | 520 | 24,000 |
| 1991/07/23 | 520 | 520 | 510 | 511 | 10,000 |
| 1991/07/22 | 520 | 525 | 520 | 520 | 21,000 |
| 1991/07/19 | 530 | 530 | 520 | 524 | 11,000 |
| 1991/07/18 | 540 | 540 | 530 | 530 | 9,000 |
| 1991/07/17 | 540 | 540 | 540 | 540 | 4,000 |
| 1991/07/16 | 550 | 550 | 550 | 550 | 8,000 |
| 1991/07/15 | 550 | 550 | 550 | 550 | 3,000 |
| 1991/07/12 | 550 | 550 | 550 | 550 | 1,000 |
| 1991/07/11 | 555 | 555 | 555 | 555 | 1,000 |
| 1991/07/10 | 550 | 560 | 550 | 560 | 11,000 |
| 1991/07/09 | 535 | 535 | 504 | 504 | 69,000 |
| 1991/07/08 | 555 | 555 | 530 | 530 | 34,000 |
| 1991/07/05 | 555 | 560 | 553 | 553 | 22,000 |
| 1991/07/04 | 555 | 560 | 555 | 560 | 29,000 |
| 1991/07/03 | 556 | 556 | 556 | 556 | 5,000 |
| 1991/07/02 | 560 | 560 | 560 | 560 | 14,000 |
| 1991/07/01 | 560 | 561 | 560 | 561 | 5,000 |
| 1991/06/28 | 552 | 560 | 550 | 550 | 43,000 |
| 1991/06/27 | 553 | 553 | 550 | 550 | 9,000 |
| 1991/06/26 | 555 | 560 | 555 | 560 | 7,000 |
| 1991/06/25 | 555 | 555 | 555 | 555 | 2,000 |
| 1991/06/24 | 557 | 560 | 555 | 555 | 4,000 |
| 1991/06/21 | 559 | 559 | 557 | 557 | 35,000 |
| 1991/06/20 | 560 | 560 | 559 | 559 | 12,000 |
| 1991/06/19 | 561 | 565 | 560 | 560 | 19,000 |
| 1991/06/18 | 562 | 562 | 561 | 561 | 22,000 |
| 1991/06/17 | 565 | 565 | 565 | 565 | 5,000 |
| 1991/06/14 | 560 | 565 | 559 | 565 | 17,000 |
| 1991/06/13 | 556 | 560 | 556 | 557 | 15,000 |
| 1991/06/12 | 565 | 565 | 558 | 558 | 26,000 |
| 1991/06/11 | 560 | 562 | 560 | 562 | 3,000 |
| 1991/06/10 | 569 | 569 | 565 | 565 | 11,000 |
| 1991/06/07 | 575 | 575 | 575 | 575 | 1,000 |
| 1991/06/06 | 580 | 580 | 580 | 580 | 17,000 |
| 1991/06/05 | 580 | 580 | 580 | 580 | 6,000 |
| 1991/06/04 | 595 | 595 | 580 | 580 | 8,000 |
| 1991/06/03 | 610 | 610 | 600 | 600 | 28,000 |
| 1991/05/31 | 587 | 590 | 585 | 590 | 11,000 |
| 1991/05/30 | 573 | 573 | 570 | 571 | 16,000 |
| 1991/05/29 | 583 | 583 | 573 | 573 | 6,000 |
| 1991/05/28 | 570 | 570 | 568 | 568 | 11,000 |
| 1991/05/27 | 588 | 588 | 575 | 583 | 5,000 |
| 1991/05/24 | 580 | 583 | 575 | 575 | 7,000 |
| 1991/05/23 | 580 | 580 | 570 | 570 | 5,000 |
| 1991/05/22 | 566 | 583 | 566 | 583 | 14,000 |
| 1991/05/21 | 570 | 570 | 565 | 566 | 114,000 |
| 1991/05/20 | 571 | 571 | 565 | 570 | 28,000 |
| 1991/05/17 | 582 | 582 | 570 | 571 | 162,000 |
| 1991/05/16 | 596 | 596 | 580 | 580 | 28,000 |
| 1991/05/15 | 601 | 601 | 595 | 595 | 13,000 |
| 1991/05/14 | 606 | 606 | 606 | 606 | 1,000 |
| 1991/05/13 | 598 | 598 | 595 | 595 | 5,000 |
| 1991/05/10 | 595 | 598 | 595 | 598 | 3,000 |
| 1991/05/09 | 605 | 605 | 595 | 595 | 7,000 |
| 1991/05/08 | 611 | 611 | 605 | 605 | 17,000 |
| 1991/05/07 | 612 | 612 | 612 | 612 | 3,000 |
| 1991/05/02 | 613 | 613 | 612 | 612 | 20,000 |
| 1991/05/01 | 611 | 611 | 610 | 611 | 19,000 |
| 1991/04/30 | 610 | 611 | 610 | 611 | 12,000 |
| 1991/04/26 | 613 | 613 | 612 | 612 | 13,000 |
| 1991/04/25 | 615 | 615 | 611 | 612 | 24,000 |
| 1991/04/24 | 611 | 615 | 610 | 615 | 7,000 |
| 1991/04/23 | 610 | 620 | 610 | 610 | 19,000 |
| 1991/04/22 | 620 | 620 | 610 | 610 | 21,000 |
| 1991/04/19 | 630 | 630 | 625 | 625 | 11,000 |
| 1991/04/18 | 631 | 631 | 630 | 630 | 6,000 |
| 1991/04/17 | 631 | 635 | 630 | 630 | 21,000 |
| 1991/04/16 | 630 | 631 | 630 | 631 | 6,000 |
| 1991/04/15 | 630 | 635 | 630 | 630 | 17,000 |
| 1991/04/12 | 635 | 640 | 635 | 640 | 9,000 |
| 1991/04/11 | 635 | 635 | 635 | 635 | 7,000 |
| 1991/04/10 | 655 | 655 | 640 | 640 | 13,000 |
| 1991/04/08 | 650 | 650 | 648 | 648 | 19,000 |
| 1991/04/05 | 641 | 650 | 640 | 650 | 17,000 |
| 1991/04/04 | 640 | 645 | 639 | 640 | 21,000 |
| 1991/04/03 | 620 | 636 | 619 | 636 | 35,000 |
| 1991/04/02 | 620 | 620 | 620 | 620 | 20,000 |
| 1991/04/01 | 620 | 620 | 620 | 620 | 11,000 |
| 1991/03/29 | 630 | 630 | 620 | 620 | 18,000 |
| 1991/03/28 | 635 | 635 | 621 | 630 | 15,000 |
| 1991/03/27 | 635 | 635 | 624 | 625 | 30,000 |
| 1991/03/26 | 630 | 630 | 630 | 630 | 5,000 |
| 1991/03/26 | 1 -> 1.05 分割 | ||||
| 1991/03/25 | 670 | 680 | 670 | 670 | 259,000 |
| 1991/03/22 | 687 | 693 | 675 | 675 | 134,000 |
| 1991/03/20 | 684 | 690 | 680 | 685 | 55,000 |
| 1991/03/19 | 675 | 684 | 670 | 684 | 60,000 |
| 1991/03/18 | 670 | 680 | 665 | 670 | 84,000 |
| 1991/03/15 | 685 | 685 | 670 | 670 | 120,000 |
| 1991/03/14 | 689 | 689 | 680 | 680 | 49,000 |
| 1991/03/13 | 690 | 695 | 685 | 690 | 44,000 |
| 1991/03/12 | 690 | 690 | 680 | 680 | 58,000 |
| 1991/03/11 | 700 | 700 | 690 | 690 | 9,000 |
| 1991/03/08 | 700 | 700 | 690 | 695 | 20,000 |
| 1991/03/07 | 707 | 707 | 700 | 700 | 5,000 |
| 1991/03/06 | 700 | 714 | 700 | 700 | 82,000 |
| 1991/03/05 | 700 | 710 | 687 | 700 | 24,000 |
| 1991/03/04 | 698 | 705 | 698 | 700 | 27,000 |
| 1991/03/01 | 740 | 740 | 710 | 711 | 126,000 |
| 1991/02/28 | 708 | 720 | 701 | 720 | 129,000 |
| 1991/02/27 | 710 | 715 | 685 | 685 | 227,000 |
| 1991/02/26 | 705 | 720 | 701 | 720 | 335,000 |
| 1991/02/25 | 683 | 700 | 681 | 695 | 188,000 |
| 1991/02/22 | 652 | 675 | 647 | 675 | 232,000 |
| 1991/02/21 | 640 | 653 | 640 | 641 | 68,000 |
| 1991/02/20 | 645 | 659 | 645 | 653 | 144,000 |
| 1991/02/19 | 630 | 640 | 625 | 640 | 90,000 |
| 1991/02/18 | 629 | 629 | 621 | 625 | 22,000 |
| 1991/02/15 | 610 | 611 | 605 | 605 | 16,000 |
| 1991/02/14 | 615 | 629 | 610 | 610 | 56,000 |
| 1991/02/13 | 615 | 635 | 615 | 615 | 154,000 |
| 1991/02/12 | 595 | 620 | 594 | 609 | 131,000 |
| 1991/02/08 | 555 | 574 | 551 | 574 | 52,000 |
| 1991/02/07 | 557 | 560 | 550 | 560 | 34,000 |
| 1991/02/06 | 545 | 560 | 545 | 557 | 66,000 |
| 1991/02/05 | 530 | 535 | 530 | 535 | 71,000 |
| 1991/02/04 | 500 | 520 | 500 | 520 | 21,000 |
| 1991/02/01 | 506 | 506 | 495 | 495 | 70,000 |
| 1991/01/31 | 506 | 515 | 506 | 506 | 53,000 |
| 1991/01/30 | 502 | 505 | 502 | 502 | 26,000 |
| 1991/01/29 | 500 | 509 | 496 | 501 | 29,000 |
| 1991/01/28 | 486 | 500 | 486 | 500 | 31,000 |
| 1991/01/25 | 490 | 490 | 485 | 486 | 12,000 |
| 1991/01/24 | 500 | 500 | 490 | 490 | 26,000 |
| 1991/01/23 | 490 | 490 | 490 | 490 | 19,000 |
| 1991/01/22 | 500 | 500 | 500 | 500 | 6,000 |
| 1991/01/21 | 510 | 510 | 500 | 500 | 16,000 |
| 1991/01/18 | 510 | 510 | 510 | 510 | 44,000 |
| 1991/01/17 | 490 | 515 | 490 | 500 | 29,000 |
| 1991/01/16 | 500 | 509 | 490 | 509 | 40,000 |
| 1991/01/14 | 505 | 505 | 505 | 505 | 2,000 |
| 1991/01/11 | 498 | 510 | 498 | 508 | 15,000 |
| 1991/01/10 | 495 | 496 | 495 | 496 | 26,000 |
| 1991/01/09 | 510 | 510 | 500 | 500 | 20,000 |
| 1991/01/08 | 510 | 511 | 510 | 510 | 17,000 |
| 1991/01/07 | 510 | 525 | 510 | 525 | 14,000 |
| 1991/01/04 | 516 | 516 | 506 | 510 | 21,000 |