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 |
---|---|---|---|---|---|
2000/12/29 | 260 | 260 | 255 | 255 | 14,000 |
2000/12/27 | 255 | 260 | 255 | 260 | 12,000 |
2000/12/26 | 253 | 255 | 253 | 255 | 9,000 |
2000/12/25 | 252 | 252 | 252 | 252 | 6,000 |
2000/12/22 | 252 | 253 | 252 | 253 | 27,000 |
2000/12/21 | 253 | 257 | 253 | 257 | 4,000 |
2000/12/20 | 253 | 253 | 252 | 252 | 10,000 |
2000/12/19 | 255 | 255 | 255 | 255 | 21,000 |
2000/12/18 | 256 | 257 | 255 | 255 | 8,000 |
2000/12/15 | 255 | 255 | 255 | 255 | 7,000 |
2000/12/14 | 256 | 256 | 256 | 256 | 5,000 |
2000/12/13 | 255 | 255 | 255 | 255 | 1,000 |
2000/12/12 | 260 | 260 | 255 | 255 | 7,000 |
2000/12/08 | 253 | 256 | 253 | 256 | 7,000 |
2000/12/07 | 255 | 255 | 255 | 255 | 1,000 |
2000/12/06 | 254 | 254 | 253 | 253 | 24,000 |
2000/12/05 | 253 | 253 | 253 | 253 | 1,000 |
2000/12/04 | 254 | 255 | 252 | 255 | 6,000 |
2000/12/01 | 255 | 255 | 255 | 255 | 1,000 |
2000/11/30 | 252 | 255 | 252 | 255 | 18,000 |
2000/11/28 | 251 | 252 | 251 | 252 | 27,000 |
2000/11/27 | 251 | 251 | 251 | 251 | 24,000 |
2000/11/24 | 250 | 251 | 250 | 251 | 6,000 |
2000/11/22 | 252 | 252 | 250 | 250 | 2,000 |
2000/11/21 | 250 | 252 | 250 | 252 | 41,000 |
2000/11/20 | 252 | 252 | 250 | 250 | 2,000 |
2000/11/17 | 250 | 250 | 250 | 250 | 11,000 |
2000/11/16 | 250 | 250 | 250 | 250 | 32,000 |
2000/11/15 | 251 | 251 | 251 | 251 | 1,000 |
2000/11/14 | 255 | 255 | 251 | 251 | 2,000 |
2000/11/13 | 252 | 252 | 250 | 250 | 12,000 |
2000/11/10 | 252 | 252 | 252 | 252 | 11,000 |
2000/11/09 | 252 | 252 | 252 | 252 | 14,000 |
2000/11/08 | 252 | 255 | 252 | 255 | 4,000 |
2000/11/07 | 254 | 255 | 252 | 252 | 34,000 |
2000/11/06 | 253 | 254 | 253 | 254 | 19,000 |
2000/11/02 | 254 | 254 | 252 | 252 | 20,000 |
2000/11/01 | 255 | 255 | 253 | 253 | 2,000 |
2000/10/31 | 252 | 256 | 252 | 256 | 22,000 |
2000/10/30 | 252 | 252 | 252 | 252 | 1,000 |
2000/10/27 | 256 | 256 | 252 | 252 | 7,000 |
2000/10/26 | 252 | 252 | 252 | 252 | 3,000 |
2000/10/25 | 250 | 253 | 250 | 250 | 9,000 |
2000/10/24 | 257 | 257 | 250 | 250 | 23,000 |
2000/10/23 | 260 | 260 | 258 | 258 | 3,000 |
2000/10/20 | 260 | 260 | 252 | 252 | 8,000 |
2000/10/19 | 260 | 260 | 260 | 260 | 19,000 |
2000/10/18 | 260 | 260 | 255 | 255 | 4,000 |
2000/10/17 | 250 | 251 | 250 | 251 | 16,000 |
2000/10/16 | 260 | 260 | 257 | 257 | 12,000 |
2000/10/13 | 260 | 260 | 260 | 260 | 22,000 |
2000/10/12 | 270 | 270 | 260 | 260 | 3,000 |
2000/10/11 | 260 | 260 | 260 | 260 | 12,000 |
2000/10/06 | 260 | 260 | 260 | 260 | 24,000 |
2000/10/05 | 265 | 270 | 265 | 270 | 4,000 |
2000/10/04 | 270 | 270 | 270 | 270 | 24,000 |
2000/10/03 | 283 | 283 | 270 | 270 | 5,000 |
2000/10/02 | 270 | 270 | 270 | 270 | 12,000 |
2000/09/29 | 270 | 270 | 266 | 270 | 16,000 |
2000/09/28 | 270 | 270 | 255 | 270 | 20,000 |
2000/09/27 | 280 | 280 | 248 | 270 | 35,000 |
2000/09/26 | 285 | 285 | 280 | 280 | 9,000 |
2000/09/25 | 290 | 297 | 290 | 297 | 11,000 |
2000/09/22 | 293 | 293 | 290 | 290 | 8,000 |
2000/09/21 | 295 | 298 | 293 | 293 | 44,000 |
2000/09/20 | 295 | 295 | 295 | 295 | 5,000 |
2000/09/19 | 292 | 292 | 291 | 291 | 12,000 |
2000/09/18 | 290 | 290 | 290 | 290 | 2,000 |
2000/09/14 | 290 | 290 | 290 | 290 | 1,000 |
2000/09/13 | 287 | 287 | 287 | 287 | 4,000 |
2000/09/12 | 300 | 300 | 283 | 283 | 2,000 |
2000/09/11 | 285 | 286 | 283 | 286 | 5,000 |
2000/09/08 | 282 | 282 | 282 | 282 | 2,000 |
2000/09/07 | 282 | 300 | 282 | 282 | 25,000 |
2000/09/06 | 285 | 285 | 285 | 285 | 1,000 |
2000/09/05 | 290 | 290 | 288 | 288 | 3,000 |
2000/09/04 | 291 | 291 | 291 | 291 | 3,000 |
2000/09/01 | 290 | 290 | 290 | 290 | 6,000 |
2000/08/31 | 285 | 290 | 285 | 290 | 14,000 |
2000/08/29 | 281 | 282 | 281 | 282 | 9,000 |
2000/08/28 | 285 | 290 | 285 | 290 | 23,000 |
2000/08/25 | 281 | 281 | 281 | 281 | 19,000 |
2000/08/24 | 281 | 281 | 281 | 281 | 9,000 |
2000/08/23 | 282 | 283 | 282 | 282 | 25,000 |
2000/08/22 | 284 | 284 | 282 | 284 | 14,000 |
2000/08/21 | 285 | 285 | 285 | 285 | 1,000 |
2000/08/18 | 285 | 285 | 281 | 281 | 6,000 |
2000/08/17 | 285 | 285 | 281 | 281 | 3,000 |
2000/08/16 | 281 | 281 | 281 | 281 | 7,000 |
2000/08/15 | 281 | 283 | 281 | 283 | 13,000 |
2000/08/14 | 285 | 285 | 285 | 285 | 1,000 |
2000/08/11 | 281 | 281 | 281 | 281 | 3,000 |
2000/08/10 | 281 | 281 | 281 | 281 | 1,000 |
2000/08/08 | 281 | 285 | 281 | 285 | 6,000 |
2000/08/07 | 281 | 281 | 281 | 281 | 1,000 |
2000/08/04 | 281 | 281 | 281 | 281 | 2,000 |
2000/08/03 | 281 | 281 | 281 | 281 | 3,000 |
2000/08/02 | 280 | 281 | 280 | 281 | 3,000 |
2000/08/01 | 285 | 285 | 280 | 280 | 8,000 |
2000/07/31 | 285 | 285 | 281 | 281 | 18,000 |
2000/07/28 | 281 | 281 | 281 | 281 | 4,000 |
2000/07/27 | 285 | 285 | 280 | 280 | 8,000 |
2000/07/26 | 289 | 290 | 285 | 285 | 22,000 |
2000/07/25 | 285 | 285 | 280 | 281 | 13,000 |
2000/07/24 | 290 | 290 | 280 | 280 | 2,000 |
2000/07/21 | 285 | 285 | 280 | 280 | 27,000 |
2000/07/19 | 285 | 285 | 285 | 285 | 5,000 |
2000/07/18 | 287 | 287 | 284 | 284 | 14,000 |
2000/07/17 | 285 | 290 | 285 | 290 | 13,000 |
2000/07/14 | 285 | 287 | 285 | 287 | 16,000 |
2000/07/13 | 285 | 285 | 285 | 285 | 2,000 |
2000/07/12 | 286 | 286 | 285 | 285 | 6,000 |
2000/07/11 | 285 | 285 | 285 | 285 | 28,000 |
2000/07/10 | 285 | 285 | 285 | 285 | 3,000 |
2000/07/07 | 287 | 287 | 285 | 285 | 10,000 |
2000/07/06 | 287 | 287 | 287 | 287 | 11,000 |
2000/07/05 | 287 | 288 | 287 | 287 | 21,000 |
2000/07/04 | 288 | 288 | 287 | 287 | 5,000 |
2000/07/03 | 288 | 288 | 287 | 287 | 8,000 |
2000/06/30 | 290 | 290 | 287 | 287 | 17,000 |
2000/06/29 | 287 | 287 | 287 | 287 | 15,000 |
2000/06/28 | 287 | 287 | 287 | 287 | 13,000 |
2000/06/27 | 288 | 290 | 287 | 287 | 16,000 |
2000/06/23 | 287 | 287 | 287 | 287 | 4,000 |
2000/06/22 | 287 | 287 | 287 | 287 | 264,000 |
2000/06/20 | 287 | 288 | 287 | 287 | 5,000 |
2000/06/19 | 287 | 287 | 287 | 287 | 2,000 |
2000/06/16 | 290 | 290 | 290 | 290 | 2,000 |
2000/06/15 | 290 | 290 | 290 | 290 | 1,000 |
2000/06/14 | 290 | 293 | 290 | 290 | 11,000 |
2000/06/13 | 287 | 287 | 287 | 287 | 12,000 |
2000/06/12 | 290 | 290 | 290 | 290 | 2,000 |
2000/06/09 | 287 | 295 | 287 | 295 | 12,000 |
2000/06/08 | 287 | 288 | 287 | 287 | 3,000 |
2000/06/06 | 285 | 290 | 285 | 290 | 6,000 |
2000/06/05 | 285 | 285 | 285 | 285 | 1,000 |
2000/06/02 | 293 | 293 | 288 | 288 | 5,000 |
2000/06/01 | 293 | 293 | 290 | 290 | 28,000 |
2000/05/31 | 290 | 293 | 290 | 292 | 17,000 |
2000/05/30 | 290 | 290 | 289 | 290 | 7,000 |
2000/05/29 | 290 | 290 | 290 | 290 | 6,000 |
2000/05/26 | 290 | 290 | 290 | 290 | 3,000 |
2000/05/25 | 290 | 290 | 290 | 290 | 3,000 |
2000/05/24 | 291 | 291 | 290 | 290 | 2,000 |
2000/05/23 | 290 | 293 | 290 | 293 | 14,000 |
2000/05/22 | 290 | 290 | 290 | 290 | 13,000 |
2000/05/19 | 290 | 290 | 290 | 290 | 13,000 |
2000/05/18 | 293 | 293 | 293 | 293 | 1,000 |
2000/05/17 | 290 | 290 | 290 | 290 | 2,000 |
2000/05/16 | 290 | 290 | 290 | 290 | 5,000 |
2000/05/15 | 290 | 290 | 290 | 290 | 1,000 |
2000/05/12 | 290 | 290 | 290 | 290 | 2,000 |
2000/05/11 | 293 | 293 | 290 | 290 | 3,000 |
2000/05/10 | 290 | 290 | 290 | 290 | 4,000 |
2000/05/09 | 290 | 290 | 290 | 290 | 2,000 |
2000/05/08 | 290 | 290 | 290 | 290 | 5,000 |
2000/05/02 | 293 | 293 | 290 | 290 | 4,000 |
2000/05/01 | 293 | 293 | 290 | 290 | 23,000 |
2000/04/28 | 295 | 295 | 285 | 285 | 24,000 |
2000/04/27 | 285 | 295 | 285 | 295 | 5,000 |
2000/04/26 | 285 | 285 | 285 | 285 | 9,000 |
2000/04/25 | 285 | 285 | 285 | 285 | 3,000 |
2000/04/24 | 285 | 285 | 285 | 285 | 2,000 |
2000/04/21 | 285 | 285 | 285 | 285 | 7,000 |
2000/04/20 | 285 | 285 | 285 | 285 | 22,000 |
2000/04/19 | 285 | 285 | 285 | 285 | 10,000 |
2000/04/18 | 295 | 295 | 285 | 285 | 7,000 |
2000/04/17 | 285 | 295 | 285 | 289 | 4,000 |
2000/04/14 | 285 | 285 | 285 | 285 | 7,000 |
2000/04/13 | 286 | 295 | 286 | 295 | 25,000 |
2000/04/12 | 285 | 290 | 285 | 290 | 15,000 |
2000/04/11 | 285 | 285 | 285 | 285 | 4,000 |
2000/04/10 | 285 | 285 | 285 | 285 | 9,000 |
2000/04/07 | 286 | 290 | 285 | 285 | 9,000 |
2000/04/06 | 285 | 285 | 285 | 285 | 10,000 |
2000/04/05 | 289 | 289 | 285 | 285 | 12,000 |
2000/04/04 | 290 | 290 | 290 | 290 | 5,000 |
2000/04/03 | 290 | 290 | 285 | 285 | 6,000 |
2000/03/31 | 295 | 298 | 290 | 298 | 19,000 |
2000/03/30 | 290 | 290 | 290 | 290 | 3,000 |
2000/03/29 | 290 | 290 | 290 | 290 | 8,000 |
2000/03/28 | 295 | 295 | 290 | 290 | 23,000 |
2000/03/27 | 295 | 299 | 295 | 299 | 20,000 |
2000/03/24 | 295 | 295 | 293 | 295 | 13,000 |
2000/03/23 | 293 | 295 | 293 | 295 | 5,000 |
2000/03/22 | 299 | 299 | 292 | 292 | 24,000 |
2000/03/21 | 300 | 300 | 292 | 292 | 3,000 |
2000/03/17 | 309 | 309 | 292 | 292 | 13,000 |
2000/03/16 | 315 | 315 | 315 | 315 | 24,000 |
2000/03/15 | 290 | 295 | 290 | 292 | 45,000 |
2000/03/14 | 295 | 295 | 291 | 291 | 3,000 |
2000/03/13 | 290 | 290 | 290 | 290 | 3,000 |
2000/03/10 | 290 | 290 | 290 | 290 | 12,000 |
2000/03/09 | 286 | 290 | 286 | 290 | 13,000 |
2000/03/08 | 288 | 288 | 286 | 286 | 18,000 |
2000/03/07 | 285 | 298 | 285 | 286 | 27,000 |
2000/03/06 | 286 | 286 | 285 | 285 | 7,000 |
2000/03/03 | 285 | 290 | 285 | 285 | 20,000 |
2000/03/02 | 290 | 290 | 288 | 288 | 8,000 |
2000/03/01 | 290 | 290 | 288 | 290 | 8,000 |
2000/02/29 | 290 | 290 | 290 | 290 | 26,000 |
2000/02/28 | 292 | 292 | 290 | 290 | 25,000 |
2000/02/25 | 290 | 290 | 290 | 290 | 13,000 |
2000/02/24 | 290 | 295 | 290 | 290 | 22,000 |
2000/02/23 | 295 | 295 | 290 | 290 | 12,000 |
2000/02/22 | 298 | 298 | 295 | 295 | 24,000 |
2000/02/21 | 295 | 295 | 290 | 295 | 31,000 |
2000/02/18 | 300 | 300 | 295 | 295 | 19,000 |
2000/02/17 | 290 | 290 | 290 | 290 | 18,000 |
2000/02/16 | 289 | 290 | 289 | 290 | 27,000 |
2000/02/15 | 300 | 300 | 288 | 288 | 14,000 |
2000/02/14 | 291 | 291 | 289 | 290 | 19,000 |
2000/02/10 | 291 | 291 | 290 | 290 | 39,000 |
2000/02/09 | 295 | 295 | 290 | 290 | 31,000 |
2000/02/08 | 294 | 295 | 290 | 290 | 26,000 |
2000/02/07 | 290 | 295 | 290 | 295 | 50,000 |
2000/02/04 | 290 | 294 | 290 | 294 | 13,000 |
2000/02/03 | 290 | 290 | 290 | 290 | 42,000 |
2000/02/02 | 295 | 295 | 295 | 295 | 13,000 |
2000/02/01 | 294 | 294 | 290 | 290 | 15,000 |
2000/01/31 | 294 | 294 | 290 | 290 | 43,000 |
2000/01/28 | 295 | 295 | 292 | 292 | 30,000 |
2000/01/27 | 295 | 295 | 292 | 295 | 3,000 |
2000/01/26 | 292 | 292 | 292 | 292 | 6,000 |
2000/01/25 | 292 | 295 | 292 | 295 | 3,000 |
2000/01/24 | 300 | 300 | 300 | 300 | 1,000 |
2000/01/21 | 290 | 295 | 290 | 290 | 38,000 |
2000/01/20 | 292 | 300 | 290 | 290 | 26,000 |
2000/01/19 | 290 | 290 | 290 | 290 | 1,000 |
2000/01/18 | 300 | 300 | 300 | 300 | 3,000 |
2000/01/17 | 291 | 291 | 290 | 290 | 23,000 |
2000/01/14 | 290 | 300 | 290 | 290 | 9,000 |
2000/01/13 | 292 | 292 | 290 | 290 | 18,000 |
2000/01/12 | 295 | 295 | 292 | 292 | 2,000 |
2000/01/11 | 299 | 299 | 290 | 290 | 12,000 |
2000/01/07 | 290 | 300 | 290 | 300 | 22,000 |
2000/01/06 | 290 | 290 | 290 | 290 | 2,000 |
2000/01/05 | 310 | 318 | 310 | 318 | 5,000 |
2000/01/04 | 318 | 318 | 310 | 310 | 3,000 |