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 |
---|---|---|---|---|---|
1994/12/30 | 394 | 394 | 393 | 394 | 49,000 |
1994/12/29 | 386 | 386 | 386 | 386 | 3,000 |
1994/12/28 | 384 | 389 | 384 | 385 | 65,000 |
1994/12/27 | 390 | 390 | 384 | 384 | 94,000 |
1994/12/26 | 395 | 395 | 389 | 389 | 24,000 |
1994/12/22 | 388 | 390 | 388 | 390 | 42,000 |
1994/12/21 | 388 | 390 | 387 | 387 | 23,000 |
1994/12/20 | 387 | 390 | 386 | 390 | 27,000 |
1994/12/19 | 386 | 388 | 386 | 388 | 8,000 |
1994/12/16 | 388 | 388 | 386 | 386 | 68,000 |
1994/12/15 | 385 | 388 | 385 | 388 | 19,000 |
1994/12/14 | 386 | 388 | 386 | 386 | 25,000 |
1994/12/13 | 385 | 387 | 385 | 385 | 39,000 |
1994/12/12 | 387 | 387 | 385 | 385 | 18,000 |
1994/12/09 | 382 | 387 | 382 | 382 | 31,000 |
1994/12/08 | 383 | 385 | 382 | 384 | 32,000 |
1994/12/07 | 389 | 389 | 385 | 385 | 44,000 |
1994/12/06 | 388 | 389 | 386 | 388 | 29,000 |
1994/12/05 | 385 | 389 | 383 | 388 | 39,000 |
1994/12/02 | 382 | 385 | 380 | 383 | 74,000 |
1994/12/01 | 385 | 385 | 382 | 382 | 76,000 |
1994/11/30 | 383 | 390 | 383 | 385 | 200,000 |
1994/11/29 | 398 | 398 | 383 | 383 | 152,000 |
1994/11/28 | 395 | 399 | 395 | 398 | 38,000 |
1994/11/25 | 398 | 400 | 398 | 398 | 23,000 |
1994/11/24 | 400 | 400 | 400 | 400 | 78,000 |
1994/11/22 | 403 | 403 | 401 | 401 | 49,000 |
1994/11/21 | 402 | 402 | 402 | 402 | 5,000 |
1994/11/18 | 405 | 405 | 401 | 401 | 24,000 |
1994/11/17 | 405 | 408 | 405 | 406 | 12,000 |
1994/11/16 | 402 | 405 | 402 | 405 | 10,000 |
1994/11/14 | 410 | 410 | 401 | 401 | 23,000 |
1994/11/11 | 410 | 413 | 410 | 410 | 35,000 |
1994/11/10 | 415 | 415 | 410 | 413 | 21,000 |
1994/11/09 | 415 | 415 | 410 | 410 | 11,000 |
1994/11/08 | 415 | 415 | 410 | 415 | 25,000 |
1994/11/07 | 417 | 420 | 415 | 415 | 33,000 |
1994/11/04 | 416 | 418 | 416 | 418 | 5,000 |
1994/11/02 | 415 | 416 | 415 | 416 | 16,000 |
1994/11/01 | 415 | 420 | 415 | 415 | 10,000 |
1994/10/31 | 420 | 420 | 415 | 415 | 12,000 |
1994/10/28 | 416 | 416 | 415 | 415 | 12,000 |
1994/10/27 | 418 | 418 | 415 | 415 | 15,000 |
1994/10/26 | 418 | 420 | 415 | 420 | 12,000 |
1994/10/25 | 418 | 420 | 418 | 418 | 10,000 |
1994/10/24 | 420 | 420 | 418 | 418 | 5,000 |
1994/10/21 | 419 | 420 | 419 | 420 | 5,000 |
1994/10/20 | 420 | 420 | 420 | 420 | 10,000 |
1994/10/19 | 420 | 420 | 420 | 420 | 4,000 |
1994/10/18 | 420 | 420 | 415 | 420 | 27,000 |
1994/10/17 | 415 | 420 | 415 | 415 | 11,000 |
1994/10/14 | 415 | 420 | 415 | 420 | 5,000 |
1994/10/13 | 418 | 418 | 416 | 416 | 21,000 |
1994/10/12 | 422 | 422 | 415 | 418 | 9,000 |
1994/10/11 | 419 | 419 | 419 | 419 | 2,000 |
1994/10/07 | 417 | 419 | 416 | 419 | 19,000 |
1994/10/06 | 418 | 419 | 418 | 419 | 7,000 |
1994/10/05 | 420 | 420 | 416 | 417 | 24,000 |
1994/10/04 | 430 | 430 | 420 | 420 | 21,000 |
1994/10/03 | 420 | 420 | 420 | 420 | 3,000 |
1994/09/30 | 425 | 425 | 420 | 420 | 19,000 |
1994/09/29 | 420 | 420 | 420 | 420 | 1,000 |
1994/09/28 | 420 | 420 | 420 | 420 | 2,000 |
1994/09/27 | 420 | 420 | 420 | 420 | 11,000 |
1994/09/26 | 430 | 440 | 430 | 440 | 17,000 |
1994/09/22 | 430 | 430 | 421 | 422 | 26,000 |
1994/09/21 | 420 | 433 | 420 | 430 | 28,000 |
1994/09/20 | 426 | 426 | 420 | 420 | 25,000 |
1994/09/19 | 424 | 424 | 415 | 420 | 43,000 |
1994/09/16 | 435 | 436 | 419 | 420 | 40,000 |
1994/09/14 | 438 | 438 | 436 | 436 | 25,000 |
1994/09/13 | 439 | 439 | 438 | 438 | 9,000 |
1994/09/12 | 438 | 440 | 438 | 439 | 9,000 |
1994/09/09 | 440 | 441 | 440 | 440 | 24,000 |
1994/09/08 | 440 | 440 | 440 | 440 | 10,000 |
1994/09/07 | 440 | 441 | 440 | 440 | 23,000 |
1994/09/06 | 446 | 446 | 441 | 441 | 16,000 |
1994/09/05 | 445 | 445 | 445 | 445 | 8,000 |
1994/09/02 | 443 | 445 | 441 | 445 | 51,000 |
1994/09/01 | 444 | 444 | 440 | 440 | 38,000 |
1994/08/31 | 445 | 445 | 442 | 445 | 35,000 |
1994/08/30 | 443 | 443 | 442 | 442 | 11,000 |
1994/08/29 | 442 | 442 | 442 | 442 | 1,000 |
1994/08/26 | 441 | 442 | 441 | 442 | 11,000 |
1994/08/25 | 448 | 451 | 440 | 441 | 27,000 |
1994/08/24 | 440 | 454 | 440 | 454 | 33,000 |
1994/08/23 | 440 | 441 | 440 | 440 | 43,000 |
1994/08/22 | 440 | 442 | 440 | 440 | 53,000 |
1994/08/19 | 440 | 442 | 440 | 442 | 6,000 |
1994/08/18 | 443 | 443 | 440 | 440 | 27,000 |
1994/08/17 | 440 | 440 | 440 | 440 | 5,000 |
1994/08/16 | 441 | 444 | 440 | 444 | 9,000 |
1994/08/15 | 441 | 444 | 440 | 440 | 9,000 |
1994/08/12 | 440 | 441 | 440 | 441 | 13,000 |
1994/08/11 | 443 | 445 | 443 | 443 | 3,000 |
1994/08/10 | 441 | 447 | 441 | 447 | 76,000 |
1994/08/09 | 445 | 445 | 440 | 440 | 82,000 |
1994/08/08 | 440 | 445 | 440 | 445 | 31,000 |
1994/08/05 | 443 | 443 | 442 | 442 | 44,000 |
1994/08/04 | 441 | 454 | 441 | 443 | 54,000 |
1994/08/03 | 445 | 445 | 442 | 442 | 21,000 |
1994/08/02 | 450 | 450 | 445 | 445 | 16,000 |
1994/08/01 | 440 | 442 | 440 | 442 | 8,000 |
1994/07/29 | 454 | 455 | 441 | 444 | 39,000 |
1994/07/28 | 441 | 448 | 441 | 448 | 41,000 |
1994/07/27 | 443 | 445 | 443 | 443 | 30,000 |
1994/07/26 | 443 | 448 | 443 | 443 | 11,000 |
1994/07/25 | 450 | 450 | 443 | 443 | 16,000 |
1994/07/22 | 450 | 450 | 450 | 450 | 2,000 |
1994/07/21 | 452 | 452 | 445 | 445 | 11,000 |
1994/07/20 | 443 | 450 | 443 | 450 | 8,000 |
1994/07/19 | 459 | 460 | 440 | 441 | 87,000 |
1994/07/18 | 450 | 450 | 450 | 450 | 17,000 |
1994/07/15 | 451 | 452 | 450 | 450 | 17,000 |
1994/07/14 | 452 | 452 | 450 | 450 | 20,000 |
1994/07/13 | 451 | 452 | 448 | 452 | 22,000 |
1994/07/12 | 455 | 463 | 450 | 463 | 32,000 |
1994/07/11 | 459 | 459 | 449 | 455 | 8,000 |
1994/07/08 | 452 | 464 | 450 | 463 | 14,000 |
1994/07/07 | 455 | 455 | 451 | 455 | 6,000 |
1994/07/06 | 450 | 456 | 450 | 456 | 25,000 |
1994/07/05 | 450 | 459 | 450 | 450 | 56,000 |
1994/07/04 | 464 | 464 | 451 | 451 | 5,000 |
1994/07/01 | 459 | 459 | 450 | 451 | 20,000 |
1994/06/30 | 450 | 456 | 450 | 456 | 38,000 |
1994/06/29 | 455 | 456 | 455 | 456 | 17,000 |
1994/06/28 | 450 | 459 | 450 | 459 | 2,000 |
1994/06/27 | 450 | 450 | 449 | 449 | 26,000 |
1994/06/24 | 454 | 454 | 450 | 452 | 69,000 |
1994/06/23 | 455 | 455 | 450 | 450 | 79,000 |
1994/06/22 | 463 | 463 | 454 | 454 | 90,000 |
1994/06/21 | 467 | 467 | 467 | 467 | 13,000 |
1994/06/20 | 472 | 478 | 470 | 472 | 33,000 |
1994/06/17 | 463 | 478 | 463 | 467 | 100,000 |
1994/06/16 | 457 | 463 | 455 | 458 | 40,000 |
1994/06/15 | 461 | 461 | 455 | 455 | 25,000 |
1994/06/14 | 460 | 461 | 456 | 456 | 45,000 |
1994/06/13 | 455 | 463 | 455 | 457 | 88,000 |
1994/06/10 | 459 | 460 | 455 | 455 | 45,000 |
1994/06/09 | 456 | 462 | 456 | 460 | 10,000 |
1994/06/08 | 455 | 457 | 455 | 456 | 34,000 |
1994/06/07 | 462 | 462 | 455 | 456 | 15,000 |
1994/06/06 | 455 | 463 | 455 | 455 | 14,000 |
1994/06/03 | 458 | 460 | 455 | 456 | 20,000 |
1994/06/02 | 455 | 463 | 455 | 459 | 46,000 |
1994/06/01 | 459 | 464 | 455 | 455 | 59,000 |
1994/05/31 | 451 | 457 | 451 | 456 | 36,000 |
1994/05/30 | 450 | 450 | 448 | 450 | 16,000 |
1994/05/27 | 447 | 453 | 447 | 453 | 22,000 |
1994/05/26 | 452 | 455 | 450 | 450 | 11,000 |
1994/05/25 | 446 | 452 | 446 | 452 | 15,000 |
1994/05/24 | 452 | 452 | 445 | 445 | 134,000 |
1994/05/23 | 444 | 445 | 444 | 444 | 11,000 |
1994/05/20 | 443 | 446 | 443 | 444 | 17,000 |
1994/05/19 | 441 | 453 | 441 | 446 | 33,000 |
1994/05/18 | 452 | 452 | 443 | 443 | 11,000 |
1994/05/17 | 445 | 445 | 443 | 443 | 16,000 |
1994/05/16 | 456 | 457 | 445 | 445 | 36,000 |
1994/05/13 | 458 | 464 | 448 | 450 | 81,000 |
1994/05/12 | 441 | 455 | 441 | 455 | 32,000 |
1994/05/11 | 441 | 449 | 440 | 440 | 29,000 |
1994/05/10 | 440 | 440 | 439 | 440 | 32,000 |
1994/05/09 | 441 | 450 | 440 | 440 | 22,000 |
1994/05/06 | 439 | 440 | 438 | 440 | 22,000 |
1994/05/02 | 440 | 443 | 440 | 442 | 17,000 |
1994/04/28 | 446 | 446 | 439 | 440 | 29,000 |
1994/04/27 | 441 | 445 | 438 | 441 | 32,000 |
1994/04/26 | 446 | 446 | 440 | 440 | 38,000 |
1994/04/25 | 445 | 445 | 443 | 443 | 7,000 |
1994/04/22 | 441 | 450 | 441 | 445 | 45,000 |
1994/04/21 | 442 | 442 | 442 | 442 | 3,000 |
1994/04/20 | 455 | 455 | 441 | 442 | 23,000 |
1994/04/19 | 450 | 450 | 450 | 450 | 19,000 |
1994/04/18 | 453 | 454 | 450 | 450 | 16,000 |
1994/04/15 | 441 | 450 | 441 | 450 | 24,000 |
1994/04/14 | 445 | 445 | 439 | 439 | 34,000 |
1994/04/13 | 450 | 450 | 442 | 450 | 27,000 |
1994/04/12 | 445 | 445 | 435 | 435 | 56,000 |
1994/04/11 | 441 | 455 | 441 | 455 | 7,000 |
1994/04/08 | 450 | 450 | 440 | 440 | 57,000 |
1994/04/07 | 459 | 459 | 447 | 450 | 32,000 |
1994/04/06 | 447 | 450 | 441 | 450 | 23,000 |
1994/04/05 | 439 | 450 | 439 | 450 | 35,000 |
1994/04/04 | 448 | 448 | 440 | 440 | 40,000 |
1994/04/01 | 440 | 446 | 435 | 442 | 58,000 |
1994/03/31 | 451 | 451 | 436 | 439 | 43,000 |
1994/03/30 | 450 | 450 | 440 | 445 | 18,000 |
1994/03/29 | 460 | 460 | 450 | 455 | 57,000 |
1994/03/28 | 465 | 470 | 455 | 455 | 64,000 |
1994/03/28 | 1 -> 1.05 分割 | ||||
1994/03/25 | 487 | 497 | 486 | 497 | 121,000 |
1994/03/24 | 485 | 489 | 484 | 489 | 64,000 |
1994/03/23 | 492 | 492 | 487 | 487 | 45,000 |
1994/03/22 | 483 | 493 | 481 | 487 | 51,000 |
1994/03/18 | 499 | 500 | 491 | 500 | 68,000 |
1994/03/17 | 491 | 499 | 491 | 498 | 31,000 |
1994/03/16 | 485 | 500 | 485 | 490 | 94,000 |
1994/03/15 | 485 | 485 | 480 | 480 | 22,000 |
1994/03/14 | 485 | 486 | 480 | 480 | 21,000 |
1994/03/11 | 480 | 485 | 480 | 480 | 29,000 |
1994/03/10 | 480 | 481 | 475 | 475 | 60,000 |
1994/03/09 | 490 | 490 | 480 | 486 | 41,000 |
1994/03/08 | 489 | 490 | 489 | 490 | 72,000 |
1994/03/07 | 483 | 486 | 475 | 486 | 24,000 |
1994/03/04 | 485 | 485 | 475 | 480 | 36,000 |
1994/03/03 | 473 | 489 | 470 | 485 | 52,000 |
1994/03/02 | 485 | 490 | 468 | 470 | 123,000 |
1994/03/01 | 494 | 495 | 485 | 485 | 148,000 |
1994/02/28 | 493 | 495 | 489 | 490 | 131,000 |
1994/02/25 | 479 | 490 | 475 | 490 | 81,000 |
1994/02/24 | 489 | 491 | 479 | 485 | 141,000 |
1994/02/23 | 450 | 485 | 450 | 480 | 212,000 |
1994/02/22 | 442 | 450 | 442 | 450 | 23,000 |
1994/02/21 | 443 | 451 | 440 | 451 | 26,000 |
1994/02/18 | 440 | 445 | 440 | 440 | 94,000 |
1994/02/17 | 447 | 449 | 440 | 440 | 48,000 |
1994/02/16 | 451 | 451 | 441 | 446 | 65,000 |
1994/02/15 | 452 | 452 | 427 | 446 | 105,000 |
1994/02/14 | 465 | 465 | 452 | 452 | 35,000 |
1994/02/10 | 457 | 460 | 450 | 460 | 473,000 |
1994/02/09 | 476 | 476 | 457 | 460 | 137,000 |
1994/02/08 | 467 | 478 | 467 | 476 | 134,000 |
1994/02/07 | 477 | 477 | 465 | 467 | 33,000 |
1994/02/04 | 481 | 485 | 474 | 480 | 39,000 |
1994/02/03 | 483 | 484 | 467 | 482 | 39,000 |
1994/02/02 | 483 | 486 | 475 | 485 | 81,000 |
1994/02/01 | 485 | 486 | 480 | 483 | 68,000 |
1994/01/31 | 470 | 474 | 470 | 473 | 90,000 |
1994/01/28 | 451 | 451 | 440 | 440 | 27,000 |
1994/01/27 | 465 | 475 | 450 | 458 | 91,000 |
1994/01/26 | 450 | 465 | 450 | 465 | 13,000 |
1994/01/25 | 437 | 440 | 437 | 440 | 23,000 |
1994/01/24 | 440 | 441 | 440 | 440 | 40,000 |
1994/01/21 | 465 | 470 | 465 | 468 | 11,000 |
1994/01/20 | 469 | 469 | 465 | 465 | 25,000 |
1994/01/19 | 456 | 470 | 450 | 470 | 35,000 |
1994/01/18 | 460 | 460 | 450 | 459 | 22,000 |
1994/01/17 | 461 | 461 | 456 | 456 | 52,000 |
1994/01/14 | 449 | 463 | 447 | 463 | 142,000 |
1994/01/13 | 440 | 450 | 440 | 441 | 54,000 |
1994/01/12 | 438 | 439 | 435 | 439 | 38,000 |
1994/01/11 | 435 | 437 | 435 | 437 | 38,000 |
1994/01/10 | 421 | 437 | 421 | 437 | 18,000 |
1994/01/07 | 428 | 428 | 420 | 421 | 20,000 |
1994/01/06 | 437 | 440 | 433 | 433 | 16,000 |
1994/01/05 | 429 | 437 | 416 | 437 | 41,000 |
1994/01/04 | 415 | 415 | 415 | 415 | 4,000 |