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 |
|---|---|---|---|---|---|
| 1996/12/30 | 320 | 320 | 316 | 316 | 35,000 |
| 1996/12/27 | 315 | 325 | 315 | 320 | 39,000 |
| 1996/12/26 | 313 | 320 | 313 | 318 | 21,000 |
| 1996/12/25 | 320 | 320 | 310 | 313 | 137,000 |
| 1996/12/24 | 325 | 325 | 309 | 310 | 103,000 |
| 1996/12/20 | 330 | 333 | 320 | 330 | 107,000 |
| 1996/12/19 | 338 | 340 | 330 | 330 | 86,000 |
| 1996/12/18 | 342 | 342 | 335 | 335 | 75,000 |
| 1996/12/17 | 339 | 340 | 339 | 340 | 25,000 |
| 1996/12/16 | 340 | 340 | 339 | 339 | 12,000 |
| 1996/12/13 | 340 | 341 | 338 | 338 | 77,000 |
| 1996/12/12 | 341 | 342 | 341 | 341 | 16,000 |
| 1996/12/11 | 347 | 347 | 340 | 340 | 14,000 |
| 1996/12/10 | 343 | 347 | 338 | 347 | 19,000 |
| 1996/12/09 | 338 | 342 | 338 | 342 | 6,000 |
| 1996/12/06 | 341 | 342 | 338 | 338 | 60,000 |
| 1996/12/05 | 340 | 343 | 340 | 341 | 51,000 |
| 1996/12/04 | 340 | 343 | 340 | 343 | 80,000 |
| 1996/12/03 | 340 | 341 | 340 | 340 | 38,000 |
| 1996/12/02 | 341 | 342 | 340 | 340 | 47,000 |
| 1996/11/29 | 345 | 345 | 341 | 341 | 34,000 |
| 1996/11/28 | 341 | 343 | 340 | 341 | 75,000 |
| 1996/11/27 | 345 | 346 | 341 | 343 | 41,000 |
| 1996/11/26 | 349 | 349 | 345 | 345 | 8,000 |
| 1996/11/25 | 341 | 341 | 341 | 341 | 5,000 |
| 1996/11/22 | 343 | 344 | 342 | 343 | 58,000 |
| 1996/11/21 | 343 | 345 | 343 | 343 | 73,000 |
| 1996/11/20 | 346 | 346 | 343 | 343 | 26,000 |
| 1996/11/19 | 348 | 348 | 343 | 343 | 25,000 |
| 1996/11/18 | 348 | 348 | 345 | 345 | 12,000 |
| 1996/11/15 | 346 | 346 | 343 | 343 | 56,000 |
| 1996/11/14 | 350 | 350 | 345 | 345 | 34,000 |
| 1996/11/13 | 344 | 349 | 344 | 349 | 35,000 |
| 1996/11/12 | 345 | 350 | 345 | 350 | 21,000 |
| 1996/11/11 | 349 | 349 | 345 | 346 | 10,000 |
| 1996/11/08 | 345 | 345 | 343 | 344 | 112,000 |
| 1996/11/07 | 352 | 355 | 350 | 350 | 59,000 |
| 1996/11/06 | 345 | 354 | 345 | 350 | 18,000 |
| 1996/11/05 | 350 | 355 | 343 | 354 | 36,000 |
| 1996/11/01 | 342 | 349 | 342 | 343 | 57,000 |
| 1996/10/31 | 350 | 350 | 345 | 345 | 40,000 |
| 1996/10/30 | 342 | 345 | 342 | 345 | 28,000 |
| 1996/10/29 | 342 | 342 | 342 | 342 | 26,000 |
| 1996/10/28 | 342 | 345 | 342 | 342 | 45,000 |
| 1996/10/25 | 346 | 346 | 342 | 343 | 113,000 |
| 1996/10/24 | 352 | 352 | 343 | 343 | 110,000 |
| 1996/10/23 | 349 | 349 | 342 | 342 | 66,000 |
| 1996/10/22 | 348 | 351 | 348 | 348 | 40,000 |
| 1996/10/21 | 358 | 358 | 350 | 350 | 57,000 |
| 1996/10/18 | 351 | 359 | 346 | 348 | 301,000 |
| 1996/10/17 | 341 | 351 | 341 | 351 | 180,000 |
| 1996/10/16 | 343 | 344 | 340 | 340 | 230,000 |
| 1996/10/15 | 344 | 349 | 340 | 340 | 317,000 |
| 1996/10/14 | 348 | 348 | 344 | 344 | 177,000 |
| 1996/10/11 | 340 | 350 | 340 | 340 | 1,018,000 |
| 1996/10/09 | 350 | 350 | 336 | 337 | 564,000 |
| 1996/10/08 | 356 | 356 | 350 | 352 | 204,000 |
| 1996/10/07 | 365 | 365 | 355 | 355 | 178,000 |
| 1996/10/04 | 370 | 370 | 365 | 366 | 59,000 |
| 1996/10/03 | 371 | 374 | 370 | 371 | 41,000 |
| 1996/10/02 | 371 | 374 | 371 | 371 | 38,000 |
| 1996/10/01 | 376 | 379 | 371 | 371 | 77,000 |
| 1996/09/30 | 380 | 380 | 375 | 376 | 92,000 |
| 1996/09/27 | 376 | 379 | 375 | 375 | 31,000 |
| 1996/09/26 | 377 | 380 | 375 | 376 | 20,000 |
| 1996/09/25 | 380 | 384 | 375 | 375 | 32,000 |
| 1996/09/24 | 381 | 383 | 380 | 380 | 46,000 |
| 1996/09/20 | 379 | 382 | 379 | 380 | 25,000 |
| 1996/09/19 | 377 | 388 | 377 | 378 | 52,000 |
| 1996/09/18 | 385 | 386 | 380 | 380 | 31,000 |
| 1996/09/17 | 382 | 385 | 375 | 383 | 34,000 |
| 1996/09/13 | 377 | 382 | 376 | 382 | 22,000 |
| 1996/09/12 | 385 | 385 | 375 | 375 | 56,000 |
| 1996/09/11 | 380 | 389 | 380 | 385 | 37,000 |
| 1996/09/10 | 383 | 383 | 382 | 382 | 14,000 |
| 1996/09/09 | 380 | 382 | 380 | 382 | 11,000 |
| 1996/09/06 | 385 | 385 | 380 | 380 | 24,000 |
| 1996/09/05 | 400 | 400 | 385 | 385 | 15,000 |
| 1996/09/04 | 390 | 390 | 386 | 390 | 19,000 |
| 1996/09/03 | 390 | 390 | 385 | 390 | 14,000 |
| 1996/09/02 | 385 | 386 | 380 | 380 | 40,000 |
| 1996/08/30 | 394 | 394 | 380 | 380 | 71,000 |
| 1996/08/29 | 396 | 396 | 388 | 389 | 25,000 |
| 1996/08/28 | 395 | 420 | 395 | 400 | 47,000 |
| 1996/08/27 | 387 | 400 | 387 | 400 | 45,000 |
| 1996/08/26 | 391 | 391 | 386 | 386 | 14,000 |
| 1996/08/23 | 388 | 390 | 386 | 386 | 14,000 |
| 1996/08/22 | 383 | 391 | 383 | 388 | 16,000 |
| 1996/08/21 | 380 | 385 | 380 | 383 | 22,000 |
| 1996/08/20 | 383 | 383 | 380 | 381 | 35,000 |
| 1996/08/19 | 378 | 380 | 375 | 378 | 34,000 |
| 1996/08/16 | 377 | 377 | 375 | 377 | 25,000 |
| 1996/08/15 | 378 | 379 | 378 | 378 | 5,000 |
| 1996/08/14 | 373 | 378 | 373 | 378 | 2,000 |
| 1996/08/13 | 370 | 374 | 367 | 373 | 32,000 |
| 1996/08/12 | 370 | 370 | 365 | 367 | 60,000 |
| 1996/08/09 | 381 | 383 | 370 | 370 | 132,000 |
| 1996/08/08 | 381 | 385 | 380 | 381 | 45,000 |
| 1996/08/07 | 387 | 390 | 380 | 380 | 65,000 |
| 1996/08/06 | 390 | 390 | 385 | 386 | 26,000 |
| 1996/08/05 | 390 | 390 | 390 | 390 | 6,000 |
| 1996/08/02 | 400 | 400 | 390 | 390 | 11,000 |
| 1996/08/01 | 390 | 395 | 386 | 395 | 26,000 |
| 1996/07/31 | 390 | 400 | 380 | 387 | 141,000 |
| 1996/07/30 | 395 | 395 | 390 | 390 | 61,000 |
| 1996/07/29 | 398 | 400 | 398 | 398 | 28,000 |
| 1996/07/26 | 399 | 400 | 398 | 400 | 23,000 |
| 1996/07/25 | 400 | 400 | 395 | 397 | 40,000 |
| 1996/07/24 | 400 | 400 | 400 | 400 | 49,000 |
| 1996/07/23 | 400 | 400 | 400 | 400 | 48,000 |
| 1996/07/22 | 405 | 405 | 400 | 400 | 14,000 |
| 1996/07/19 | 400 | 410 | 400 | 410 | 27,000 |
| 1996/07/18 | 405 | 405 | 400 | 400 | 59,000 |
| 1996/07/17 | 405 | 407 | 405 | 405 | 53,000 |
| 1996/07/16 | 410 | 410 | 406 | 406 | 9,000 |
| 1996/07/15 | 410 | 410 | 410 | 410 | 7,000 |
| 1996/07/12 | 410 | 410 | 409 | 410 | 11,000 |
| 1996/07/11 | 412 | 412 | 409 | 410 | 15,000 |
| 1996/07/10 | 409 | 415 | 409 | 414 | 8,000 |
| 1996/07/09 | 415 | 415 | 408 | 408 | 24,000 |
| 1996/07/08 | 405 | 415 | 405 | 410 | 64,000 |
| 1996/07/05 | 415 | 415 | 410 | 410 | 34,000 |
| 1996/07/04 | 406 | 415 | 406 | 415 | 19,000 |
| 1996/07/03 | 410 | 412 | 405 | 406 | 52,000 |
| 1996/07/02 | 417 | 424 | 406 | 411 | 83,000 |
| 1996/07/01 | 410 | 410 | 406 | 407 | 36,000 |
| 1996/06/28 | 420 | 425 | 415 | 415 | 29,000 |
| 1996/06/27 | 415 | 425 | 415 | 425 | 14,000 |
| 1996/06/26 | 411 | 415 | 410 | 415 | 18,000 |
| 1996/06/25 | 410 | 410 | 410 | 410 | 18,000 |
| 1996/06/24 | 417 | 417 | 410 | 410 | 19,000 |
| 1996/06/21 | 415 | 415 | 410 | 412 | 19,000 |
| 1996/06/20 | 410 | 415 | 410 | 411 | 44,000 |
| 1996/06/19 | 410 | 412 | 408 | 410 | 11,000 |
| 1996/06/18 | 423 | 423 | 411 | 411 | 16,000 |
| 1996/06/17 | 425 | 425 | 412 | 413 | 10,000 |
| 1996/06/14 | 407 | 415 | 406 | 415 | 27,000 |
| 1996/06/13 | 405 | 408 | 404 | 405 | 67,000 |
| 1996/06/12 | 402 | 409 | 402 | 405 | 16,000 |
| 1996/06/11 | 400 | 405 | 400 | 402 | 8,000 |
| 1996/06/10 | 400 | 403 | 400 | 403 | 24,000 |
| 1996/06/07 | 407 | 410 | 399 | 400 | 107,000 |
| 1996/06/06 | 406 | 413 | 406 | 406 | 78,000 |
| 1996/06/05 | 409 | 418 | 405 | 405 | 64,000 |
| 1996/06/04 | 402 | 409 | 401 | 409 | 110,000 |
| 1996/06/03 | 422 | 427 | 397 | 397 | 92,000 |
| 1996/05/31 | 429 | 429 | 422 | 422 | 41,000 |
| 1996/05/30 | 431 | 431 | 424 | 424 | 47,000 |
| 1996/05/29 | 425 | 435 | 421 | 431 | 79,000 |
| 1996/05/28 | 425 | 435 | 425 | 435 | 21,000 |
| 1996/05/27 | 425 | 430 | 425 | 425 | 31,000 |
| 1996/05/24 | 428 | 430 | 425 | 425 | 47,000 |
| 1996/05/23 | 438 | 438 | 430 | 430 | 26,000 |
| 1996/05/22 | 429 | 438 | 429 | 438 | 47,000 |
| 1996/05/21 | 430 | 432 | 430 | 430 | 97,000 |
| 1996/05/20 | 434 | 436 | 431 | 431 | 45,000 |
| 1996/05/17 | 440 | 440 | 432 | 432 | 73,000 |
| 1996/05/16 | 445 | 445 | 435 | 435 | 62,000 |
| 1996/05/15 | 440 | 447 | 438 | 445 | 42,000 |
| 1996/05/14 | 455 | 455 | 431 | 440 | 48,000 |
| 1996/05/13 | 458 | 458 | 445 | 445 | 117,000 |
| 1996/05/10 | 432 | 462 | 432 | 460 | 170,000 |
| 1996/05/09 | 439 | 439 | 432 | 432 | 107,000 |
| 1996/05/08 | 436 | 438 | 432 | 437 | 105,000 |
| 1996/05/07 | 443 | 443 | 438 | 440 | 65,000 |
| 1996/05/02 | 450 | 450 | 441 | 441 | 72,000 |
| 1996/05/01 | 445 | 450 | 439 | 449 | 120,000 |
| 1996/04/30 | 451 | 455 | 449 | 450 | 74,000 |
| 1996/04/26 | 450 | 458 | 450 | 457 | 121,000 |
| 1996/04/25 | 454 | 462 | 450 | 450 | 264,000 |
| 1996/04/24 | 465 | 465 | 451 | 453 | 201,000 |
| 1996/04/23 | 460 | 469 | 459 | 463 | 144,000 |
| 1996/04/22 | 463 | 463 | 457 | 459 | 240,000 |
| 1996/04/19 | 466 | 468 | 460 | 465 | 378,000 |
| 1996/04/18 | 466 | 470 | 465 | 470 | 415,000 |
| 1996/04/17 | 475 | 475 | 465 | 470 | 424,000 |
| 1996/04/16 | 489 | 490 | 469 | 478 | 1,105,000 |
| 1996/04/15 | 484 | 495 | 480 | 486 | 1,088,000 |
| 1996/04/12 | 493 | 493 | 478 | 480 | 1,508,000 |
| 1996/04/11 | 485 | 494 | 478 | 485 | 2,442,000 |
| 1996/04/10 | 468 | 509 | 468 | 482 | 4,151,000 |
| 1996/04/09 | 450 | 463 | 450 | 459 | 2,823,000 |
| 1996/04/08 | 450 | 466 | 441 | 445 | 708,000 |
| 1996/04/05 | 424 | 447 | 423 | 445 | 192,000 |
| 1996/04/04 | 424 | 425 | 415 | 425 | 51,000 |
| 1996/04/03 | 415 | 425 | 415 | 419 | 47,000 |
| 1996/04/02 | 423 | 423 | 415 | 416 | 10,000 |
| 1996/04/01 | 425 | 425 | 415 | 423 | 22,000 |
| 1996/03/29 | 427 | 427 | 425 | 425 | 34,000 |
| 1996/03/28 | 427 | 427 | 416 | 416 | 29,000 |
| 1996/03/27 | 410 | 415 | 405 | 415 | 13,000 |
| 1996/03/26 | 404 | 405 | 404 | 404 | 27,000 |
| 1996/03/25 | 409 | 410 | 404 | 404 | 6,000 |
| 1996/03/22 | 403 | 411 | 402 | 411 | 12,000 |
| 1996/03/21 | 405 | 410 | 402 | 402 | 14,000 |
| 1996/03/19 | 409 | 409 | 402 | 402 | 5,000 |
| 1996/03/18 | 400 | 400 | 400 | 400 | 3,000 |
| 1996/03/15 | 398 | 398 | 398 | 398 | 17,000 |
| 1996/03/14 | 398 | 398 | 397 | 398 | 26,000 |
| 1996/03/13 | 398 | 400 | 398 | 400 | 4,000 |
| 1996/03/12 | 400 | 400 | 397 | 397 | 12,000 |
| 1996/03/11 | 408 | 408 | 402 | 402 | 4,000 |
| 1996/03/08 | 406 | 412 | 406 | 408 | 9,000 |
| 1996/03/07 | 404 | 414 | 404 | 412 | 21,000 |
| 1996/03/06 | 397 | 410 | 396 | 410 | 34,000 |
| 1996/03/05 | 400 | 400 | 397 | 397 | 12,000 |
| 1996/03/04 | 410 | 410 | 410 | 410 | 3,000 |
| 1996/03/01 | 398 | 398 | 396 | 396 | 7,000 |
| 1996/02/29 | 405 | 405 | 395 | 395 | 33,000 |
| 1996/02/28 | 400 | 400 | 396 | 396 | 10,000 |
| 1996/02/27 | 403 | 403 | 395 | 400 | 35,000 |
| 1996/02/26 | 401 | 405 | 400 | 400 | 5,000 |
| 1996/02/23 | 401 | 401 | 401 | 401 | 9,000 |
| 1996/02/22 | 400 | 400 | 400 | 400 | 24,000 |
| 1996/02/21 | 400 | 401 | 400 | 400 | 25,000 |
| 1996/02/20 | 405 | 406 | 400 | 400 | 38,000 |
| 1996/02/19 | 406 | 406 | 405 | 405 | 8,000 |
| 1996/02/16 | 414 | 414 | 403 | 403 | 9,000 |
| 1996/02/15 | 414 | 414 | 414 | 414 | 1,000 |
| 1996/02/14 | 415 | 415 | 412 | 414 | 25,000 |
| 1996/02/13 | 418 | 418 | 416 | 416 | 8,000 |
| 1996/02/09 | 430 | 430 | 418 | 418 | 4,000 |
| 1996/02/08 | 423 | 425 | 422 | 425 | 14,000 |
| 1996/02/07 | 419 | 424 | 415 | 422 | 18,000 |
| 1996/02/06 | 421 | 421 | 411 | 420 | 18,000 |
| 1996/02/05 | 436 | 436 | 425 | 425 | 21,000 |
| 1996/02/02 | 425 | 439 | 425 | 437 | 80,000 |
| 1996/02/01 | 432 | 437 | 421 | 421 | 58,000 |
| 1996/01/31 | 400 | 430 | 399 | 425 | 142,000 |
| 1996/01/30 | 391 | 398 | 391 | 395 | 19,000 |
| 1996/01/29 | 393 | 396 | 391 | 391 | 14,000 |
| 1996/01/26 | 390 | 390 | 385 | 385 | 22,000 |
| 1996/01/25 | 390 | 390 | 386 | 386 | 3,000 |
| 1996/01/24 | 393 | 393 | 385 | 385 | 14,000 |
| 1996/01/23 | 385 | 393 | 385 | 393 | 2,000 |
| 1996/01/22 | 386 | 386 | 385 | 385 | 16,000 |
| 1996/01/19 | 380 | 380 | 380 | 380 | 20,000 |
| 1996/01/18 | 398 | 398 | 385 | 385 | 63,000 |
| 1996/01/17 | 400 | 401 | 398 | 398 | 50,000 |
| 1996/01/16 | 390 | 391 | 390 | 391 | 11,000 |
| 1996/01/12 | 380 | 391 | 380 | 390 | 29,000 |
| 1996/01/11 | 395 | 395 | 380 | 381 | 33,000 |
| 1996/01/10 | 380 | 395 | 380 | 395 | 18,000 |
| 1996/01/09 | 371 | 380 | 371 | 380 | 18,000 |
| 1996/01/08 | 371 | 375 | 371 | 375 | 6,000 |
| 1996/01/05 | 383 | 383 | 376 | 380 | 15,000 |
| 1996/01/04 | 380 | 380 | 380 | 380 | 2,000 |