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 |
---|---|---|---|---|---|
1993/12/30 | 430 | 432 | 430 | 432 | 40,000 |
1993/12/29 | 413 | 416 | 413 | 415 | 19,000 |
1993/12/28 | 411 | 412 | 408 | 412 | 39,000 |
1993/12/27 | 417 | 417 | 411 | 411 | 16,000 |
1993/12/24 | 415 | 419 | 410 | 411 | 28,000 |
1993/12/22 | 420 | 425 | 420 | 420 | 25,000 |
1993/12/21 | 430 | 430 | 430 | 430 | 15,000 |
1993/12/20 | 431 | 437 | 430 | 430 | 27,000 |
1993/12/17 | 422 | 427 | 421 | 425 | 18,000 |
1993/12/16 | 420 | 425 | 420 | 421 | 66,000 |
1993/12/15 | 415 | 415 | 410 | 410 | 27,000 |
1993/12/14 | 420 | 420 | 416 | 416 | 8,000 |
1993/12/13 | 426 | 426 | 421 | 421 | 7,000 |
1993/12/10 | 428 | 428 | 421 | 426 | 14,000 |
1993/12/09 | 421 | 421 | 420 | 420 | 10,000 |
1993/12/08 | 418 | 421 | 410 | 410 | 37,000 |
1993/12/07 | 414 | 428 | 414 | 428 | 30,000 |
1993/12/06 | 430 | 430 | 410 | 411 | 37,000 |
1993/12/03 | 447 | 447 | 438 | 439 | 16,000 |
1993/12/02 | 432 | 461 | 432 | 447 | 59,000 |
1993/12/01 | 411 | 420 | 402 | 418 | 131,000 |
1993/11/30 | 400 | 410 | 400 | 410 | 91,000 |
1993/11/29 | 400 | 400 | 380 | 395 | 133,000 |
1993/11/26 | 435 | 440 | 413 | 413 | 95,000 |
1993/11/25 | 434 | 434 | 424 | 430 | 72,000 |
1993/11/24 | 450 | 450 | 440 | 440 | 41,000 |
1993/11/22 | 470 | 470 | 450 | 455 | 57,000 |
1993/11/19 | 480 | 480 | 460 | 470 | 141,000 |
1993/11/18 | 490 | 490 | 480 | 480 | 20,000 |
1993/11/17 | 485 | 500 | 485 | 490 | 11,000 |
1993/11/16 | 475 | 485 | 472 | 485 | 20,000 |
1993/11/15 | 500 | 500 | 468 | 468 | 34,000 |
1993/11/12 | 490 | 504 | 487 | 500 | 135,000 |
1993/11/11 | 498 | 498 | 490 | 490 | 38,000 |
1993/11/10 | 500 | 504 | 498 | 500 | 38,000 |
1993/11/09 | 502 | 512 | 500 | 500 | 53,000 |
1993/11/08 | 498 | 500 | 495 | 500 | 125,000 |
1993/11/05 | 518 | 520 | 498 | 498 | 157,000 |
1993/11/04 | 530 | 533 | 521 | 521 | 19,000 |
1993/11/02 | 540 | 545 | 538 | 538 | 25,000 |
1993/11/01 | 549 | 549 | 538 | 540 | 23,000 |
1993/10/29 | 540 | 552 | 540 | 544 | 89,000 |
1993/10/28 | 565 | 565 | 538 | 538 | 135,000 |
1993/10/27 | 579 | 579 | 568 | 568 | 129,000 |
1993/10/26 | 579 | 584 | 579 | 579 | 84,000 |
1993/10/25 | 589 | 589 | 579 | 579 | 38,000 |
1993/10/22 | 590 | 591 | 579 | 579 | 71,000 |
1993/10/21 | 590 | 591 | 590 | 590 | 21,000 |
1993/10/20 | 595 | 600 | 591 | 592 | 55,000 |
1993/10/19 | 606 | 606 | 598 | 598 | 23,000 |
1993/10/18 | 605 | 610 | 605 | 606 | 6,000 |
1993/10/15 | 602 | 607 | 602 | 604 | 29,000 |
1993/10/14 | 610 | 610 | 601 | 602 | 18,000 |
1993/10/13 | 610 | 610 | 605 | 605 | 28,000 |
1993/10/12 | 638 | 638 | 610 | 610 | 13,000 |
1993/10/08 | 638 | 638 | 612 | 638 | 24,000 |
1993/10/07 | 630 | 640 | 618 | 629 | 46,000 |
1993/10/06 | 596 | 610 | 596 | 610 | 59,000 |
1993/10/05 | 620 | 620 | 601 | 601 | 28,000 |
1993/10/04 | 610 | 615 | 606 | 615 | 21,000 |
1993/10/01 | 612 | 616 | 600 | 615 | 87,000 |
1993/09/30 | 609 | 613 | 608 | 613 | 81,000 |
1993/09/29 | 619 | 620 | 610 | 610 | 34,000 |
1993/09/28 | 617 | 620 | 616 | 619 | 27,000 |
1993/09/27 | 615 | 638 | 615 | 617 | 47,000 |
1993/09/24 | 632 | 640 | 610 | 610 | 51,000 |
1993/09/22 | 640 | 642 | 625 | 626 | 42,000 |
1993/09/21 | 645 | 658 | 639 | 650 | 56,000 |
1993/09/20 | 656 | 669 | 640 | 640 | 25,000 |
1993/09/17 | 655 | 655 | 638 | 650 | 60,000 |
1993/09/16 | 655 | 655 | 645 | 655 | 47,000 |
1993/09/14 | 665 | 665 | 656 | 656 | 54,000 |
1993/09/13 | 660 | 670 | 660 | 661 | 33,000 |
1993/09/10 | 669 | 671 | 661 | 665 | 178,000 |
1993/09/09 | 670 | 671 | 662 | 671 | 87,000 |
1993/09/08 | 675 | 675 | 670 | 670 | 102,000 |
1993/09/07 | 680 | 685 | 675 | 675 | 87,000 |
1993/09/06 | 686 | 690 | 680 | 687 | 133,000 |
1993/09/03 | 691 | 693 | 685 | 686 | 193,000 |
1993/09/02 | 699 | 704 | 686 | 695 | 843,000 |
1993/09/01 | 680 | 698 | 680 | 691 | 986,000 |
1993/08/31 | 683 | 684 | 669 | 670 | 115,000 |
1993/08/30 | 677 | 683 | 675 | 678 | 100,000 |
1993/08/27 | 675 | 684 | 670 | 678 | 128,000 |
1993/08/26 | 671 | 675 | 662 | 675 | 103,000 |
1993/08/25 | 660 | 675 | 660 | 666 | 133,000 |
1993/08/24 | 660 | 675 | 660 | 670 | 76,000 |
1993/08/23 | 670 | 680 | 661 | 662 | 104,000 |
1993/08/20 | 686 | 686 | 675 | 680 | 125,000 |
1993/08/19 | 684 | 687 | 670 | 687 | 222,000 |
1993/08/18 | 686 | 688 | 680 | 688 | 271,000 |
1993/08/17 | 691 | 691 | 681 | 688 | 274,000 |
1993/08/16 | 685 | 693 | 680 | 686 | 485,000 |
1993/08/13 | 698 | 706 | 690 | 699 | 1,813,000 |
1993/08/12 | 684 | 699 | 678 | 699 | 3,004,000 |
1993/08/11 | 645 | 670 | 644 | 659 | 1,591,000 |
1993/08/10 | 635 | 646 | 635 | 642 | 82,000 |
1993/08/09 | 640 | 640 | 631 | 631 | 47,000 |
1993/08/06 | 642 | 648 | 637 | 641 | 206,000 |
1993/08/05 | 633 | 649 | 633 | 641 | 258,000 |
1993/08/04 | 630 | 640 | 626 | 640 | 15,000 |
1993/08/03 | 638 | 643 | 620 | 625 | 98,000 |
1993/08/02 | 635 | 639 | 630 | 639 | 39,000 |
1993/07/30 | 628 | 637 | 628 | 637 | 36,000 |
1993/07/29 | 625 | 636 | 617 | 626 | 52,000 |
1993/07/28 | 638 | 639 | 629 | 629 | 77,000 |
1993/07/27 | 623 | 640 | 623 | 639 | 76,000 |
1993/07/26 | 634 | 635 | 621 | 622 | 33,000 |
1993/07/23 | 632 | 637 | 616 | 637 | 81,000 |
1993/07/22 | 631 | 640 | 630 | 632 | 65,000 |
1993/07/21 | 635 | 643 | 630 | 631 | 164,000 |
1993/07/20 | 641 | 650 | 636 | 640 | 112,000 |
1993/07/19 | 655 | 655 | 636 | 641 | 70,000 |
1993/07/16 | 650 | 655 | 640 | 655 | 64,000 |
1993/07/15 | 652 | 660 | 643 | 643 | 76,000 |
1993/07/14 | 656 | 660 | 648 | 660 | 109,000 |
1993/07/13 | 660 | 663 | 651 | 651 | 87,000 |
1993/07/12 | 661 | 666 | 657 | 657 | 110,000 |
1993/07/09 | 665 | 668 | 656 | 656 | 453,000 |
1993/07/08 | 658 | 662 | 648 | 662 | 72,000 |
1993/07/07 | 655 | 662 | 648 | 648 | 160,000 |
1993/07/06 | 655 | 663 | 646 | 660 | 155,000 |
1993/07/05 | 660 | 666 | 650 | 659 | 223,000 |
1993/07/02 | 650 | 670 | 645 | 670 | 887,000 |
1993/07/01 | 644 | 653 | 635 | 635 | 592,000 |
1993/06/30 | 618 | 652 | 618 | 635 | 325,000 |
1993/06/29 | 637 | 637 | 622 | 622 | 28,000 |
1993/06/28 | 631 | 640 | 630 | 632 | 114,000 |
1993/06/25 | 630 | 640 | 606 | 622 | 91,000 |
1993/06/24 | 589 | 637 | 589 | 630 | 103,000 |
1993/06/23 | 599 | 599 | 595 | 595 | 21,000 |
1993/06/22 | 591 | 600 | 589 | 600 | 72,000 |
1993/06/21 | 643 | 643 | 600 | 600 | 143,000 |
1993/06/18 | 615 | 645 | 606 | 645 | 93,000 |
1993/06/17 | 600 | 620 | 600 | 605 | 127,000 |
1993/06/16 | 601 | 610 | 600 | 605 | 65,000 |
1993/06/15 | 605 | 611 | 601 | 610 | 67,000 |
1993/06/14 | 620 | 624 | 601 | 611 | 60,000 |
1993/06/11 | 630 | 630 | 620 | 621 | 45,000 |
1993/06/10 | 625 | 634 | 623 | 630 | 34,000 |
1993/06/08 | 622 | 635 | 622 | 626 | 110,000 |
1993/06/07 | 632 | 640 | 620 | 635 | 55,000 |
1993/06/04 | 650 | 654 | 631 | 632 | 147,000 |
1993/06/03 | 665 | 666 | 655 | 655 | 107,000 |
1993/06/02 | 665 | 669 | 658 | 658 | 197,000 |
1993/06/01 | 650 | 675 | 650 | 665 | 604,000 |
1993/05/31 | 666 | 667 | 648 | 655 | 149,000 |
1993/05/28 | 665 | 670 | 659 | 667 | 710,000 |
1993/05/27 | 655 | 664 | 655 | 664 | 389,000 |
1993/05/26 | 650 | 669 | 645 | 645 | 566,000 |
1993/05/25 | 615 | 650 | 615 | 640 | 286,000 |
1993/05/24 | 625 | 629 | 615 | 615 | 55,000 |
1993/05/21 | 616 | 622 | 601 | 615 | 139,000 |
1993/05/20 | 616 | 625 | 600 | 614 | 301,000 |
1993/05/19 | 608 | 634 | 603 | 621 | 868,000 |
1993/05/18 | 579 | 608 | 578 | 598 | 699,000 |
1993/05/17 | 540 | 581 | 540 | 580 | 386,000 |
1993/05/14 | 538 | 545 | 535 | 539 | 45,000 |
1993/05/13 | 535 | 540 | 535 | 537 | 22,000 |
1993/05/12 | 525 | 535 | 515 | 535 | 55,000 |
1993/05/11 | 520 | 530 | 520 | 525 | 9,000 |
1993/05/10 | 509 | 515 | 501 | 515 | 13,000 |
1993/05/07 | 520 | 520 | 515 | 520 | 15,000 |
1993/05/06 | 520 | 520 | 510 | 510 | 3,000 |
1993/04/30 | 501 | 510 | 501 | 510 | 5,000 |
1993/04/28 | 490 | 499 | 490 | 498 | 27,000 |
1993/04/27 | 502 | 502 | 490 | 490 | 24,000 |
1993/04/26 | 490 | 490 | 490 | 490 | 2,000 |
1993/04/23 | 480 | 490 | 480 | 490 | 11,000 |
1993/04/22 | 490 | 491 | 482 | 482 | 21,000 |
1993/04/21 | 502 | 502 | 490 | 490 | 11,000 |
1993/04/20 | 515 | 515 | 501 | 501 | 30,000 |
1993/04/19 | 516 | 516 | 510 | 510 | 3,000 |
1993/04/16 | 522 | 530 | 521 | 521 | 17,000 |
1993/04/15 | 541 | 541 | 522 | 531 | 17,000 |
1993/04/14 | 545 | 550 | 541 | 545 | 24,000 |
1993/04/13 | 538 | 550 | 538 | 550 | 45,000 |
1993/04/12 | 540 | 545 | 540 | 543 | 31,000 |
1993/04/09 | 550 | 550 | 535 | 550 | 54,000 |
1993/04/08 | 550 | 555 | 540 | 540 | 72,000 |
1993/04/07 | 530 | 550 | 530 | 550 | 76,000 |
1993/04/06 | 543 | 545 | 528 | 528 | 37,000 |
1993/04/05 | 532 | 560 | 526 | 538 | 161,000 |
1993/04/02 | 510 | 535 | 503 | 535 | 186,000 |
1993/04/01 | 477 | 503 | 477 | 499 | 115,000 |
1993/03/31 | 465 | 486 | 465 | 480 | 96,000 |
1993/03/30 | 462 | 462 | 459 | 459 | 7,000 |
1993/03/29 | 474 | 475 | 460 | 460 | 12,000 |
1993/03/26 | 455 | 474 | 450 | 474 | 82,000 |
1993/03/25 | 444 | 455 | 440 | 455 | 49,000 |
1993/03/24 | 436 | 445 | 436 | 445 | 63,000 |
1993/03/23 | 435 | 435 | 435 | 435 | 25,000 |
1993/03/22 | 435 | 435 | 435 | 435 | 1,000 |
1993/03/19 | 420 | 430 | 420 | 426 | 41,000 |
1993/03/18 | 419 | 420 | 419 | 420 | 9,000 |
1993/03/17 | 416 | 420 | 406 | 420 | 26,000 |
1993/03/16 | 416 | 420 | 415 | 415 | 12,000 |
1993/03/15 | 415 | 418 | 415 | 415 | 26,000 |
1993/03/11 | 405 | 405 | 405 | 405 | 1,000 |
1993/03/10 | 409 | 415 | 401 | 401 | 28,000 |
1993/03/09 | 400 | 405 | 396 | 405 | 46,000 |
1993/03/08 | 395 | 400 | 395 | 395 | 22,000 |
1993/03/05 | 391 | 395 | 391 | 391 | 25,000 |
1993/03/04 | 395 | 395 | 391 | 391 | 21,000 |
1993/03/03 | 395 | 395 | 391 | 395 | 37,000 |
1993/03/02 | 395 | 395 | 395 | 395 | 7,000 |
1993/03/01 | 395 | 395 | 390 | 395 | 8,000 |
1993/02/26 | 395 | 395 | 395 | 395 | 7,000 |
1993/02/25 | 395 | 395 | 395 | 395 | 3,000 |
1993/02/24 | 390 | 390 | 390 | 390 | 9,000 |
1993/02/23 | 390 | 398 | 390 | 390 | 15,000 |
1993/02/22 | 394 | 395 | 390 | 390 | 165,000 |
1993/02/19 | 398 | 398 | 390 | 394 | 15,000 |
1993/02/18 | 395 | 399 | 395 | 399 | 29,000 |
1993/02/16 | 390 | 390 | 390 | 390 | 1,000 |
1993/02/15 | 384 | 390 | 384 | 390 | 5,000 |
1993/02/12 | 383 | 383 | 383 | 383 | 2,000 |
1993/02/10 | 385 | 385 | 385 | 385 | 8,000 |
1993/02/08 | 394 | 394 | 391 | 391 | 4,000 |
1993/02/05 | 391 | 394 | 391 | 394 | 4,000 |
1993/02/04 | 385 | 391 | 385 | 391 | 3,000 |
1993/02/03 | 385 | 390 | 385 | 385 | 16,000 |
1993/02/02 | 385 | 385 | 380 | 380 | 17,000 |
1993/02/01 | 382 | 382 | 378 | 380 | 6,000 |
1993/01/29 | 379 | 379 | 373 | 376 | 16,000 |
1993/01/28 | 390 | 390 | 373 | 373 | 10,000 |
1993/01/26 | 380 | 399 | 380 | 399 | 2,000 |
1993/01/25 | 380 | 380 | 380 | 380 | 6,000 |
1993/01/22 | 370 | 370 | 370 | 370 | 23,000 |
1993/01/21 | 380 | 385 | 380 | 380 | 38,000 |
1993/01/20 | 390 | 390 | 380 | 380 | 20,000 |
1993/01/19 | 390 | 390 | 390 | 390 | 9,000 |
1993/01/18 | 390 | 390 | 390 | 390 | 2,000 |
1993/01/14 | 395 | 398 | 393 | 398 | 7,000 |
1993/01/13 | 395 | 395 | 395 | 395 | 1,000 |
1993/01/12 | 398 | 398 | 397 | 397 | 2,000 |
1993/01/11 | 398 | 398 | 398 | 398 | 13,000 |
1993/01/08 | 398 | 398 | 395 | 398 | 13,000 |
1993/01/07 | 395 | 395 | 395 | 395 | 3,000 |