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 |
---|---|---|---|---|---|
1992/12/30 | 400 | 400 | 400 | 400 | 11,000 |
1992/12/29 | 395 | 400 | 395 | 400 | 4,000 |
1992/12/24 | 400 | 400 | 395 | 395 | 10,000 |
1992/12/21 | 400 | 400 | 395 | 395 | 5,000 |
1992/12/18 | 400 | 400 | 398 | 398 | 7,000 |
1992/12/17 | 396 | 400 | 396 | 400 | 16,000 |
1992/12/16 | 395 | 395 | 395 | 395 | 2,000 |
1992/12/15 | 391 | 391 | 391 | 391 | 6,000 |
1992/12/14 | 394 | 395 | 390 | 390 | 3,000 |
1992/12/11 | 395 | 395 | 395 | 395 | 4,000 |
1992/12/10 | 399 | 400 | 395 | 395 | 10,000 |
1992/12/09 | 399 | 399 | 399 | 399 | 4,000 |
1992/12/08 | 399 | 399 | 399 | 399 | 2,000 |
1992/12/04 | 399 | 399 | 399 | 399 | 1,000 |
1992/12/03 | 390 | 399 | 390 | 399 | 3,000 |
1992/11/30 | 390 | 400 | 390 | 400 | 7,000 |
1992/11/26 | 377 | 380 | 376 | 380 | 44,000 |
1992/11/25 | 380 | 380 | 378 | 380 | 4,000 |
1992/11/24 | 380 | 380 | 380 | 380 | 1,000 |
1992/11/20 | 378 | 378 | 378 | 378 | 1,000 |
1992/11/19 | 380 | 380 | 375 | 375 | 16,000 |
1992/11/18 | 379 | 379 | 375 | 375 | 2,000 |
1992/11/17 | 380 | 380 | 379 | 379 | 23,000 |
1992/11/16 | 380 | 380 | 380 | 380 | 8,000 |
1992/11/13 | 380 | 380 | 380 | 380 | 1,000 |
1992/11/12 | 380 | 381 | 380 | 380 | 27,000 |
1992/11/11 | 381 | 381 | 381 | 381 | 11,000 |
1992/11/10 | 381 | 381 | 380 | 380 | 7,000 |
1992/11/06 | 387 | 387 | 380 | 380 | 10,000 |
1992/11/05 | 385 | 390 | 384 | 390 | 29,000 |
1992/11/04 | 384 | 384 | 384 | 384 | 4,000 |
1992/11/02 | 390 | 390 | 387 | 390 | 15,000 |
1992/10/30 | 413 | 413 | 392 | 392 | 7,000 |
1992/10/28 | 414 | 414 | 414 | 414 | 13,000 |
1992/10/26 | 391 | 395 | 391 | 395 | 6,000 |
1992/10/23 | 391 | 391 | 391 | 391 | 2,000 |
1992/10/22 | 390 | 390 | 390 | 390 | 3,000 |
1992/10/21 | 390 | 390 | 390 | 390 | 12,000 |
1992/10/20 | 390 | 390 | 390 | 390 | 4,000 |
1992/10/19 | 390 | 390 | 390 | 390 | 5,000 |
1992/10/16 | 390 | 390 | 390 | 390 | 1,000 |
1992/10/14 | 390 | 390 | 390 | 390 | 1,000 |
1992/10/13 | 390 | 390 | 390 | 390 | 3,000 |
1992/10/12 | 390 | 390 | 390 | 390 | 2,000 |
1992/10/08 | 390 | 390 | 390 | 390 | 15,000 |
1992/10/07 | 395 | 395 | 395 | 395 | 8,000 |
1992/10/06 | 400 | 400 | 400 | 400 | 1,000 |
1992/10/05 | 400 | 400 | 400 | 400 | 7,000 |
1992/10/02 | 400 | 400 | 400 | 400 | 3,000 |
1992/09/30 | 409 | 410 | 409 | 410 | 6,000 |
1992/09/28 | 390 | 390 | 390 | 390 | 15,000 |
1992/09/25 | 415 | 415 | 415 | 415 | 9,000 |
1992/09/24 | 412 | 415 | 411 | 411 | 12,000 |
1992/09/22 | 410 | 415 | 406 | 410 | 37,000 |
1992/09/21 | 415 | 415 | 415 | 415 | 9,000 |
1992/09/18 | 410 | 410 | 410 | 410 | 47,000 |
1992/09/17 | 415 | 415 | 410 | 410 | 6,000 |
1992/09/16 | 410 | 410 | 410 | 410 | 5,000 |
1992/09/14 | 410 | 410 | 410 | 410 | 3,000 |
1992/09/11 | 415 | 415 | 410 | 410 | 14,000 |
1992/09/10 | 415 | 415 | 413 | 415 | 13,000 |
1992/09/09 | 415 | 415 | 413 | 413 | 16,000 |
1992/09/08 | 413 | 415 | 413 | 415 | 4,000 |
1992/09/07 | 420 | 420 | 420 | 420 | 2,000 |
1992/09/04 | 420 | 420 | 420 | 420 | 4,000 |
1992/09/02 | 413 | 413 | 413 | 413 | 2,000 |
1992/09/01 | 413 | 420 | 413 | 420 | 23,000 |
1992/08/31 | 412 | 419 | 412 | 419 | 8,000 |
1992/08/28 | 398 | 408 | 397 | 406 | 15,000 |
1992/08/27 | 375 | 399 | 375 | 399 | 19,000 |
1992/08/25 | 378 | 378 | 365 | 365 | 24,000 |
1992/08/24 | 379 | 383 | 377 | 378 | 57,000 |
1992/08/21 | 372 | 379 | 365 | 379 | 25,000 |
1992/08/20 | 365 | 365 | 365 | 365 | 2,000 |
1992/08/19 | 365 | 365 | 365 | 365 | 3,000 |
1992/08/17 | 350 | 365 | 350 | 365 | 11,000 |
1992/08/14 | 350 | 350 | 350 | 350 | 11,000 |
1992/08/13 | 357 | 357 | 350 | 350 | 4,000 |
1992/08/12 | 355 | 355 | 349 | 350 | 30,000 |
1992/08/11 | 360 | 360 | 355 | 360 | 25,000 |
1992/08/10 | 370 | 370 | 355 | 355 | 8,000 |
1992/08/07 | 384 | 384 | 370 | 370 | 51,000 |
1992/08/06 | 393 | 393 | 385 | 390 | 48,000 |
1992/08/05 | 395 | 395 | 394 | 394 | 3,000 |
1992/08/04 | 395 | 395 | 395 | 395 | 4,000 |
1992/08/03 | 395 | 395 | 393 | 395 | 26,000 |
1992/07/31 | 398 | 398 | 398 | 398 | 7,000 |
1992/07/30 | 390 | 392 | 390 | 392 | 3,000 |
1992/07/29 | 395 | 395 | 390 | 393 | 18,000 |
1992/07/28 | 393 | 395 | 390 | 395 | 12,000 |
1992/07/27 | 398 | 398 | 393 | 393 | 6,000 |
1992/07/24 | 396 | 396 | 390 | 390 | 6,000 |
1992/07/23 | 395 | 395 | 392 | 393 | 14,000 |
1992/07/22 | 395 | 398 | 395 | 398 | 7,000 |
1992/07/21 | 395 | 398 | 394 | 395 | 12,000 |
1992/07/20 | 395 | 395 | 395 | 395 | 7,000 |
1992/07/17 | 399 | 399 | 396 | 396 | 10,000 |
1992/07/16 | 400 | 400 | 398 | 400 | 5,000 |
1992/07/15 | 400 | 400 | 400 | 400 | 1,000 |
1992/07/14 | 410 | 410 | 400 | 400 | 23,000 |
1992/07/13 | 410 | 410 | 405 | 405 | 5,000 |
1992/07/10 | 410 | 412 | 408 | 412 | 12,000 |
1992/07/09 | 410 | 410 | 408 | 408 | 11,000 |
1992/07/07 | 400 | 410 | 400 | 410 | 23,000 |
1992/07/06 | 418 | 418 | 409 | 409 | 17,000 |
1992/07/03 | 405 | 405 | 400 | 400 | 4,000 |
1992/07/02 | 395 | 399 | 395 | 398 | 25,000 |
1992/07/01 | 395 | 395 | 393 | 394 | 19,000 |
1992/06/30 | 393 | 401 | 393 | 395 | 26,000 |
1992/06/29 | 395 | 395 | 392 | 393 | 7,000 |
1992/06/26 | 394 | 394 | 391 | 391 | 31,000 |
1992/06/25 | 386 | 387 | 385 | 385 | 14,000 |
1992/06/24 | 385 | 386 | 385 | 385 | 6,000 |
1992/06/23 | 380 | 385 | 380 | 385 | 9,000 |
1992/06/22 | 395 | 398 | 390 | 390 | 29,000 |
1992/06/19 | 390 | 395 | 390 | 395 | 6,000 |
1992/06/18 | 395 | 395 | 390 | 390 | 13,000 |
1992/06/17 | 400 | 400 | 400 | 400 | 7,000 |
1992/06/16 | 401 | 401 | 400 | 400 | 12,000 |
1992/06/12 | 409 | 409 | 401 | 401 | 7,000 |
1992/06/11 | 410 | 410 | 401 | 410 | 23,000 |
1992/06/10 | 410 | 410 | 410 | 410 | 1,000 |
1992/06/08 | 410 | 410 | 410 | 410 | 8,000 |
1992/06/05 | 411 | 411 | 411 | 411 | 3,000 |
1992/06/04 | 411 | 411 | 411 | 411 | 2,000 |
1992/06/03 | 411 | 411 | 410 | 411 | 18,000 |
1992/06/02 | 412 | 412 | 411 | 411 | 3,000 |
1992/06/01 | 419 | 419 | 410 | 410 | 8,000 |
1992/05/29 | 421 | 421 | 419 | 419 | 14,000 |
1992/05/28 | 420 | 421 | 417 | 421 | 13,000 |
1992/05/27 | 420 | 420 | 420 | 420 | 4,000 |
1992/05/26 | 421 | 421 | 420 | 420 | 7,000 |
1992/05/25 | 421 | 421 | 421 | 421 | 1,000 |
1992/05/22 | 420 | 421 | 420 | 421 | 14,000 |
1992/05/21 | 426 | 426 | 426 | 426 | 5,000 |
1992/05/20 | 415 | 420 | 415 | 420 | 9,000 |
1992/05/19 | 421 | 421 | 421 | 421 | 1,000 |
1992/05/18 | 420 | 420 | 420 | 420 | 1,000 |
1992/05/15 | 429 | 429 | 426 | 426 | 13,000 |
1992/05/14 | 429 | 439 | 429 | 439 | 6,000 |
1992/05/13 | 410 | 426 | 410 | 423 | 13,000 |
1992/05/12 | 416 | 416 | 416 | 416 | 7,000 |
1992/05/11 | 396 | 401 | 396 | 401 | 16,000 |
1992/05/08 | 395 | 395 | 395 | 395 | 8,000 |
1992/05/07 | 385 | 395 | 385 | 395 | 8,000 |
1992/05/06 | 395 | 395 | 393 | 393 | 32,000 |
1992/05/01 | 394 | 395 | 394 | 394 | 33,000 |
1992/04/30 | 385 | 394 | 385 | 393 | 48,000 |
1992/04/28 | 375 | 382 | 375 | 382 | 18,000 |
1992/04/27 | 378 | 378 | 374 | 374 | 8,000 |
1992/04/24 | 373 | 377 | 373 | 377 | 35,000 |
1992/04/23 | 376 | 376 | 370 | 373 | 12,000 |
1992/04/22 | 375 | 378 | 375 | 375 | 31,000 |
1992/04/21 | 377 | 380 | 375 | 375 | 46,000 |
1992/04/20 | 380 | 380 | 375 | 377 | 12,000 |
1992/04/17 | 377 | 380 | 376 | 380 | 26,000 |
1992/04/16 | 379 | 382 | 376 | 377 | 49,000 |
1992/04/15 | 375 | 379 | 375 | 378 | 33,000 |
1992/04/14 | 375 | 375 | 371 | 375 | 25,000 |
1992/04/13 | 379 | 379 | 375 | 375 | 34,000 |
1992/04/10 | 367 | 379 | 367 | 376 | 29,000 |
1992/04/09 | 380 | 384 | 370 | 370 | 31,000 |
1992/04/08 | 395 | 395 | 390 | 390 | 31,000 |
1992/04/07 | 400 | 400 | 398 | 398 | 16,000 |
1992/04/06 | 400 | 401 | 399 | 400 | 23,000 |
1992/04/03 | 399 | 400 | 392 | 400 | 49,000 |
1992/04/02 | 401 | 401 | 390 | 392 | 44,000 |
1992/04/01 | 424 | 425 | 418 | 418 | 32,000 |
1992/03/31 | 444 | 446 | 431 | 431 | 12,000 |
1992/03/30 | 455 | 455 | 445 | 445 | 4,000 |
1992/03/27 | 461 | 461 | 455 | 455 | 13,000 |
1992/03/26 | 455 | 460 | 455 | 460 | 12,000 |
1992/03/25 | 446 | 446 | 440 | 440 | 20,000 |
1992/03/24 | 446 | 446 | 446 | 446 | 11,000 |
1992/03/23 | 446 | 455 | 446 | 448 | 28,000 |
1992/03/19 | 444 | 447 | 444 | 446 | 44,000 |
1992/03/18 | 446 | 449 | 446 | 446 | 36,000 |
1992/03/17 | 450 | 450 | 446 | 450 | 34,000 |
1992/03/16 | 451 | 451 | 450 | 450 | 13,000 |
1992/03/13 | 451 | 451 | 451 | 451 | 14,000 |
1992/03/12 | 455 | 455 | 451 | 455 | 19,000 |
1992/03/11 | 455 | 463 | 455 | 455 | 37,000 |
1992/03/10 | 455 | 458 | 455 | 455 | 13,000 |
1992/03/09 | 466 | 466 | 456 | 456 | 18,000 |
1992/03/06 | 456 | 466 | 456 | 466 | 7,000 |
1992/03/05 | 460 | 460 | 455 | 455 | 3,000 |
1992/03/04 | 465 | 465 | 455 | 455 | 29,000 |
1992/03/03 | 465 | 465 | 465 | 465 | 7,000 |
1992/03/02 | 465 | 466 | 465 | 465 | 17,000 |
1992/02/28 | 462 | 465 | 462 | 465 | 18,000 |
1992/02/27 | 460 | 460 | 460 | 460 | 14,000 |
1992/02/26 | 455 | 455 | 455 | 455 | 1,000 |
1992/02/25 | 456 | 460 | 455 | 460 | 27,000 |
1992/02/24 | 460 | 460 | 455 | 455 | 2,000 |
1992/02/21 | 460 | 460 | 459 | 460 | 25,000 |
1992/02/20 | 465 | 465 | 455 | 459 | 30,000 |
1992/02/19 | 474 | 478 | 465 | 465 | 21,000 |
1992/02/18 | 474 | 474 | 474 | 474 | 11,000 |
1992/02/17 | 465 | 466 | 465 | 466 | 11,000 |
1992/02/14 | 466 | 466 | 462 | 465 | 7,000 |
1992/02/13 | 466 | 466 | 465 | 465 | 6,000 |
1992/02/10 | 480 | 480 | 461 | 461 | 4,000 |
1992/02/07 | 480 | 480 | 480 | 480 | 6,000 |
1992/02/06 | 470 | 480 | 470 | 480 | 16,000 |
1992/02/05 | 471 | 471 | 465 | 470 | 9,000 |
1992/02/04 | 472 | 472 | 470 | 470 | 10,000 |
1992/02/03 | 471 | 472 | 471 | 472 | 8,000 |
1992/01/31 | 463 | 470 | 461 | 470 | 39,000 |
1992/01/30 | 460 | 460 | 460 | 460 | 2,000 |
1992/01/29 | 470 | 470 | 470 | 470 | 9,000 |
1992/01/28 | 470 | 470 | 470 | 470 | 2,000 |
1992/01/27 | 470 | 470 | 470 | 470 | 8,000 |
1992/01/24 | 470 | 470 | 461 | 461 | 2,000 |
1992/01/23 | 470 | 470 | 470 | 470 | 4,000 |
1992/01/22 | 454 | 454 | 454 | 454 | 2,000 |
1992/01/21 | 450 | 451 | 450 | 451 | 9,000 |
1992/01/20 | 465 | 465 | 462 | 462 | 23,000 |
1992/01/17 | 470 | 470 | 465 | 465 | 23,000 |
1992/01/16 | 472 | 472 | 470 | 470 | 18,000 |
1992/01/14 | 475 | 475 | 471 | 472 | 6,000 |
1992/01/13 | 475 | 476 | 475 | 475 | 15,000 |
1992/01/10 | 475 | 475 | 475 | 475 | 3,000 |
1992/01/09 | 484 | 484 | 476 | 476 | 4,000 |
1992/01/08 | 476 | 476 | 475 | 476 | 13,000 |
1992/01/07 | 477 | 477 | 476 | 476 | 6,000 |
1992/01/06 | 475 | 478 | 475 | 475 | 15,000 |