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 |
---|---|---|---|---|---|
1997/12/29 | 300 | 300 | 296 | 296 | 18,000 |
1997/12/26 | 298 | 298 | 296 | 296 | 29,000 |
1997/12/25 | 300 | 300 | 298 | 298 | 20,000 |
1997/12/24 | 298 | 300 | 287 | 300 | 70,000 |
1997/12/22 | 301 | 303 | 300 | 300 | 120,000 |
1997/12/19 | 301 | 301 | 301 | 301 | 74,000 |
1997/12/18 | 307 | 307 | 301 | 301 | 12,000 |
1997/12/17 | 301 | 302 | 301 | 302 | 34,000 |
1997/12/16 | 301 | 302 | 301 | 301 | 28,000 |
1997/12/15 | 302 | 303 | 301 | 301 | 34,000 |
1997/12/12 | 304 | 304 | 302 | 303 | 10,000 |
1997/12/11 | 305 | 305 | 302 | 302 | 22,000 |
1997/12/10 | 305 | 308 | 305 | 305 | 14,000 |
1997/12/09 | 302 | 302 | 302 | 302 | 15,000 |
1997/12/08 | 305 | 305 | 303 | 303 | 29,000 |
1997/12/05 | 305 | 305 | 305 | 305 | 19,000 |
1997/12/04 | 305 | 305 | 305 | 305 | 8,000 |
1997/12/03 | 305 | 305 | 305 | 305 | 6,000 |
1997/12/02 | 310 | 310 | 305 | 305 | 12,000 |
1997/12/01 | 305 | 305 | 305 | 305 | 11,000 |
1997/11/28 | 310 | 318 | 305 | 305 | 50,000 |
1997/11/27 | 305 | 310 | 300 | 305 | 82,000 |
1997/11/26 | 306 | 310 | 305 | 310 | 25,000 |
1997/11/25 | 310 | 310 | 305 | 309 | 59,000 |
1997/11/21 | 305 | 312 | 305 | 310 | 24,000 |
1997/11/20 | 305 | 310 | 305 | 305 | 21,000 |
1997/11/19 | 305 | 305 | 305 | 305 | 2,000 |
1997/11/18 | 316 | 319 | 316 | 319 | 4,000 |
1997/11/17 | 305 | 308 | 305 | 308 | 20,000 |
1997/11/14 | 300 | 310 | 300 | 305 | 20,000 |
1997/11/13 | 305 | 305 | 300 | 300 | 71,000 |
1997/11/12 | 305 | 305 | 305 | 305 | 12,000 |
1997/11/11 | 306 | 310 | 305 | 305 | 23,000 |
1997/11/10 | 308 | 308 | 305 | 305 | 20,000 |
1997/11/07 | 307 | 308 | 307 | 307 | 10,000 |
1997/11/06 | 310 | 310 | 305 | 305 | 11,000 |
1997/11/05 | 320 | 320 | 316 | 316 | 19,000 |
1997/11/04 | 310 | 315 | 308 | 315 | 5,000 |
1997/10/31 | 310 | 315 | 310 | 310 | 19,000 |
1997/10/30 | 314 | 314 | 305 | 305 | 9,000 |
1997/10/29 | 310 | 310 | 310 | 310 | 3,000 |
1997/10/28 | 305 | 305 | 302 | 302 | 15,000 |
1997/10/27 | 305 | 305 | 305 | 305 | 32,000 |
1997/10/24 | 318 | 318 | 310 | 310 | 5,000 |
1997/10/23 | 315 | 320 | 310 | 320 | 10,000 |
1997/10/22 | 305 | 315 | 305 | 315 | 19,000 |
1997/10/21 | 305 | 305 | 305 | 305 | 11,000 |
1997/10/20 | 310 | 310 | 310 | 310 | 3,000 |
1997/10/17 | 302 | 305 | 302 | 302 | 17,000 |
1997/10/16 | 303 | 303 | 302 | 302 | 8,000 |
1997/10/15 | 302 | 305 | 301 | 301 | 45,000 |
1997/10/14 | 303 | 303 | 300 | 300 | 31,000 |
1997/10/13 | 303 | 303 | 302 | 302 | 18,000 |
1997/10/09 | 305 | 305 | 303 | 305 | 46,000 |
1997/10/08 | 305 | 305 | 305 | 305 | 8,000 |
1997/10/07 | 305 | 306 | 305 | 305 | 12,000 |
1997/10/06 | 306 | 309 | 305 | 305 | 17,000 |
1997/10/03 | 305 | 309 | 301 | 304 | 51,000 |
1997/10/02 | 320 | 320 | 310 | 310 | 12,000 |
1997/10/01 | 313 | 315 | 300 | 315 | 9,000 |
1997/09/30 | 325 | 325 | 320 | 320 | 26,000 |
1997/09/29 | 330 | 330 | 320 | 320 | 34,000 |
1997/09/26 | 330 | 333 | 330 | 333 | 50,000 |
1997/09/25 | 330 | 334 | 330 | 330 | 18,000 |
1997/09/24 | 330 | 340 | 330 | 331 | 51,000 |
1997/09/22 | 332 | 333 | 330 | 330 | 33,000 |
1997/09/19 | 331 | 333 | 330 | 332 | 2,054,000 |
1997/09/18 | 334 | 334 | 330 | 331 | 2,037,000 |
1997/09/17 | 338 | 338 | 334 | 335 | 60,000 |
1997/09/16 | 335 | 338 | 335 | 338 | 17,000 |
1997/09/12 | 336 | 336 | 333 | 333 | 23,000 |
1997/09/11 | 340 | 340 | 333 | 333 | 22,000 |
1997/09/10 | 340 | 340 | 340 | 340 | 22,000 |
1997/09/09 | 340 | 340 | 340 | 340 | 18,000 |
1997/09/08 | 333 | 340 | 333 | 340 | 18,000 |
1997/09/05 | 337 | 340 | 333 | 340 | 31,000 |
1997/09/04 | 330 | 333 | 330 | 333 | 8,000 |
1997/09/03 | 334 | 334 | 333 | 333 | 9,000 |
1997/09/02 | 333 | 335 | 333 | 335 | 6,000 |
1997/09/01 | 340 | 340 | 335 | 335 | 26,000 |
1997/08/29 | 330 | 340 | 330 | 340 | 32,000 |
1997/08/28 | 330 | 330 | 330 | 330 | 9,000 |
1997/08/27 | 330 | 330 | 330 | 330 | 1,000 |
1997/08/26 | 334 | 338 | 330 | 330 | 66,000 |
1997/08/25 | 335 | 335 | 334 | 335 | 9,000 |
1997/08/22 | 335 | 337 | 335 | 337 | 9,000 |
1997/08/21 | 335 | 335 | 331 | 333 | 35,000 |
1997/08/20 | 335 | 336 | 333 | 336 | 26,000 |
1997/08/19 | 335 | 336 | 335 | 335 | 18,000 |
1997/08/18 | 335 | 335 | 332 | 333 | 4,000 |
1997/08/15 | 335 | 335 | 330 | 332 | 33,000 |
1997/08/14 | 335 | 336 | 335 | 336 | 17,000 |
1997/08/13 | 335 | 340 | 335 | 335 | 13,000 |
1997/08/12 | 341 | 341 | 332 | 332 | 3,000 |
1997/08/11 | 330 | 340 | 330 | 331 | 16,000 |
1997/08/08 | 330 | 330 | 330 | 330 | 2,000 |
1997/08/07 | 330 | 336 | 330 | 334 | 12,000 |
1997/08/06 | 340 | 340 | 330 | 330 | 28,000 |
1997/08/05 | 345 | 346 | 340 | 340 | 23,000 |
1997/08/04 | 346 | 346 | 345 | 346 | 50,000 |
1997/08/01 | 347 | 350 | 345 | 347 | 44,000 |
1997/07/31 | 350 | 350 | 345 | 346 | 51,000 |
1997/07/30 | 348 | 348 | 347 | 347 | 28,000 |
1997/07/29 | 345 | 347 | 345 | 347 | 10,000 |
1997/07/28 | 346 | 346 | 346 | 346 | 2,000 |
1997/07/25 | 345 | 350 | 345 | 350 | 25,000 |
1997/07/24 | 346 | 347 | 345 | 346 | 11,000 |
1997/07/23 | 345 | 347 | 345 | 346 | 30,000 |
1997/07/22 | 345 | 346 | 345 | 345 | 9,000 |
1997/07/18 | 347 | 347 | 343 | 345 | 11,000 |
1997/07/17 | 342 | 348 | 340 | 348 | 34,000 |
1997/07/16 | 343 | 345 | 342 | 343 | 32,000 |
1997/07/15 | 346 | 350 | 346 | 346 | 21,000 |
1997/07/14 | 345 | 350 | 345 | 346 | 53,000 |
1997/07/11 | 345 | 345 | 345 | 345 | 3,000 |
1997/07/10 | 345 | 350 | 345 | 345 | 21,000 |
1997/07/09 | 345 | 346 | 345 | 345 | 29,000 |
1997/07/08 | 343 | 345 | 340 | 342 | 38,000 |
1997/07/07 | 350 | 350 | 340 | 341 | 47,000 |
1997/07/04 | 350 | 355 | 350 | 355 | 12,000 |
1997/07/03 | 345 | 355 | 345 | 350 | 38,000 |
1997/07/02 | 347 | 349 | 343 | 349 | 25,000 |
1997/07/01 | 340 | 343 | 340 | 343 | 6,000 |
1997/06/30 | 345 | 349 | 340 | 340 | 28,000 |
1997/06/27 | 340 | 340 | 336 | 340 | 6,000 |
1997/06/26 | 335 | 349 | 335 | 348 | 14,000 |
1997/06/25 | 345 | 345 | 336 | 345 | 28,000 |
1997/06/24 | 345 | 345 | 338 | 345 | 22,000 |
1997/06/23 | 345 | 350 | 340 | 340 | 40,000 |
1997/06/20 | 349 | 350 | 347 | 350 | 72,000 |
1997/06/19 | 333 | 350 | 333 | 350 | 92,000 |
1997/06/18 | 335 | 335 | 333 | 333 | 6,000 |
1997/06/17 | 330 | 332 | 329 | 332 | 25,000 |
1997/06/16 | 329 | 330 | 328 | 329 | 34,000 |
1997/06/13 | 326 | 328 | 325 | 328 | 33,000 |
1997/06/12 | 327 | 328 | 325 | 325 | 27,000 |
1997/06/11 | 327 | 328 | 325 | 325 | 26,000 |
1997/06/10 | 325 | 325 | 325 | 325 | 17,000 |
1997/06/09 | 328 | 330 | 325 | 325 | 21,000 |
1997/06/06 | 328 | 330 | 325 | 328 | 49,000 |
1997/06/05 | 331 | 331 | 328 | 328 | 34,000 |
1997/06/04 | 330 | 332 | 330 | 331 | 16,000 |
1997/06/03 | 333 | 333 | 330 | 330 | 19,000 |
1997/06/02 | 333 | 333 | 330 | 330 | 19,000 |
1997/05/30 | 332 | 332 | 330 | 330 | 30,000 |
1997/05/29 | 331 | 331 | 331 | 331 | 5,000 |
1997/05/28 | 329 | 331 | 328 | 331 | 17,000 |
1997/05/27 | 333 | 337 | 330 | 330 | 54,000 |
1997/05/26 | 338 | 338 | 333 | 333 | 6,000 |
1997/05/23 | 330 | 336 | 330 | 336 | 32,000 |
1997/05/22 | 336 | 336 | 330 | 330 | 18,000 |
1997/05/21 | 331 | 337 | 328 | 337 | 60,000 |
1997/05/20 | 338 | 338 | 330 | 337 | 59,000 |
1997/05/19 | 332 | 335 | 332 | 335 | 18,000 |
1997/05/16 | 331 | 334 | 331 | 332 | 11,000 |
1997/05/15 | 336 | 337 | 330 | 334 | 39,000 |
1997/05/14 | 345 | 350 | 335 | 335 | 229,000 |
1997/05/13 | 348 | 348 | 345 | 345 | 30,000 |
1997/05/12 | 340 | 346 | 340 | 346 | 51,000 |
1997/05/09 | 331 | 340 | 331 | 335 | 25,000 |
1997/05/08 | 330 | 335 | 330 | 332 | 67,000 |
1997/05/07 | 340 | 340 | 330 | 332 | 27,000 |
1997/05/06 | 330 | 335 | 327 | 335 | 60,000 |
1997/05/02 | 331 | 331 | 330 | 330 | 12,000 |
1997/05/01 | 326 | 345 | 325 | 330 | 27,000 |
1997/04/30 | 318 | 318 | 318 | 318 | 3,000 |
1997/04/28 | 315 | 316 | 315 | 315 | 12,000 |
1997/04/25 | 315 | 316 | 315 | 315 | 41,000 |
1997/04/24 | 329 | 329 | 315 | 315 | 77,000 |
1997/04/23 | 326 | 331 | 325 | 328 | 40,000 |
1997/04/22 | 315 | 321 | 315 | 321 | 23,000 |
1997/04/21 | 313 | 315 | 313 | 314 | 29,000 |
1997/04/18 | 308 | 312 | 308 | 312 | 22,000 |
1997/04/17 | 308 | 308 | 307 | 308 | 18,000 |
1997/04/16 | 307 | 307 | 306 | 307 | 26,000 |
1997/04/15 | 306 | 306 | 305 | 306 | 51,000 |
1997/04/14 | 301 | 310 | 300 | 305 | 53,000 |
1997/04/11 | 304 | 305 | 300 | 300 | 250,000 |
1997/04/10 | 304 | 308 | 304 | 304 | 49,000 |
1997/04/09 | 315 | 315 | 304 | 304 | 156,000 |
1997/04/08 | 308 | 315 | 308 | 315 | 69,000 |
1997/04/07 | 316 | 316 | 310 | 310 | 42,000 |
1997/04/04 | 320 | 323 | 310 | 311 | 69,000 |
1997/04/03 | 324 | 324 | 321 | 321 | 44,000 |
1997/04/02 | 330 | 330 | 323 | 323 | 30,000 |
1997/04/01 | 326 | 326 | 323 | 326 | 38,000 |
1997/03/31 | 330 | 330 | 326 | 326 | 50,000 |
1997/03/28 | 330 | 330 | 322 | 325 | 33,000 |
1997/03/27 | 345 | 345 | 331 | 331 | 148,000 |
1997/03/26 | 342 | 349 | 342 | 348 | 18,000 |
1997/03/25 | 357 | 360 | 350 | 350 | 52,000 |
1997/03/24 | 360 | 361 | 357 | 357 | 63,000 |
1997/03/21 | 351 | 355 | 351 | 355 | 68,000 |
1997/03/19 | 345 | 350 | 345 | 348 | 50,000 |
1997/03/18 | 352 | 355 | 352 | 352 | 63,000 |
1997/03/17 | 345 | 352 | 345 | 352 | 43,000 |
1997/03/14 | 341 | 342 | 341 | 342 | 15,000 |
1997/03/13 | 345 | 349 | 341 | 341 | 27,000 |
1997/03/12 | 345 | 345 | 341 | 345 | 20,000 |
1997/03/11 | 345 | 345 | 340 | 340 | 38,000 |
1997/03/10 | 347 | 348 | 345 | 345 | 34,000 |
1997/03/07 | 337 | 345 | 337 | 345 | 35,000 |
1997/03/06 | 340 | 340 | 336 | 336 | 8,000 |
1997/03/05 | 342 | 345 | 340 | 341 | 18,000 |
1997/03/04 | 342 | 342 | 342 | 342 | 10,000 |
1997/03/03 | 339 | 342 | 339 | 342 | 7,000 |
1997/02/28 | 342 | 342 | 339 | 339 | 70,000 |
1997/02/27 | 341 | 344 | 341 | 342 | 24,000 |
1997/02/26 | 342 | 342 | 341 | 341 | 32,000 |
1997/02/25 | 338 | 343 | 336 | 341 | 40,000 |
1997/02/24 | 334 | 340 | 334 | 336 | 26,000 |
1997/02/21 | 326 | 334 | 326 | 334 | 36,000 |
1997/02/20 | 325 | 326 | 325 | 326 | 10,000 |
1997/02/19 | 325 | 330 | 323 | 323 | 12,000 |
1997/02/18 | 322 | 327 | 321 | 323 | 63,000 |
1997/02/17 | 322 | 323 | 322 | 322 | 12,000 |
1997/02/14 | 324 | 324 | 322 | 322 | 48,000 |
1997/02/13 | 323 | 325 | 322 | 324 | 21,000 |
1997/02/12 | 325 | 325 | 322 | 323 | 17,000 |
1997/02/10 | 322 | 325 | 322 | 325 | 28,000 |
1997/02/07 | 321 | 321 | 321 | 321 | 40,000 |
1997/02/06 | 321 | 321 | 321 | 321 | 20,000 |
1997/02/05 | 320 | 321 | 320 | 321 | 11,000 |
1997/02/04 | 325 | 329 | 325 | 325 | 25,000 |
1997/02/03 | 320 | 325 | 320 | 325 | 27,000 |
1997/01/31 | 324 | 324 | 316 | 316 | 33,000 |
1997/01/30 | 315 | 320 | 312 | 319 | 17,000 |
1997/01/29 | 311 | 315 | 311 | 315 | 24,000 |
1997/01/28 | 310 | 311 | 310 | 310 | 19,000 |
1997/01/27 | 311 | 313 | 310 | 310 | 34,000 |
1997/01/24 | 311 | 311 | 310 | 310 | 6,000 |
1997/01/23 | 310 | 315 | 310 | 311 | 17,000 |
1997/01/22 | 312 | 313 | 310 | 310 | 64,000 |
1997/01/21 | 315 | 318 | 313 | 313 | 13,000 |
1997/01/20 | 320 | 320 | 313 | 315 | 57,000 |
1997/01/17 | 312 | 315 | 312 | 313 | 19,000 |
1997/01/16 | 311 | 311 | 310 | 310 | 6,000 |
1997/01/14 | 303 | 309 | 303 | 309 | 22,000 |
1997/01/13 | 300 | 305 | 298 | 300 | 158,000 |
1997/01/10 | 307 | 307 | 300 | 305 | 122,000 |
1997/01/09 | 312 | 314 | 308 | 310 | 121,000 |
1997/01/08 | 311 | 323 | 311 | 320 | 37,000 |
1997/01/07 | 326 | 326 | 313 | 313 | 68,000 |
1997/01/06 | 315 | 326 | 315 | 326 | 11,000 |