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 |
|---|---|---|---|---|---|
| 2002/12/30 | 212 | 212 | 212 | 212 | 13,000 |
| 2002/12/27 | 202 | 212 | 202 | 212 | 10,000 |
| 2002/12/26 | 200 | 202 | 200 | 200 | 16,000 |
| 2002/12/25 | 202 | 205 | 200 | 201 | 57,000 |
| 2002/12/24 | 200 | 201 | 200 | 201 | 96,000 |
| 2002/12/20 | 202 | 202 | 200 | 200 | 40,000 |
| 2002/12/19 | 200 | 202 | 200 | 200 | 117,000 |
| 2002/12/18 | 200 | 204 | 200 | 202 | 82,000 |
| 2002/12/17 | 208 | 210 | 205 | 205 | 62,000 |
| 2002/12/16 | 210 | 210 | 208 | 208 | 37,000 |
| 2002/12/13 | 210 | 210 | 209 | 209 | 73,000 |
| 2002/12/12 | 210 | 215 | 204 | 209 | 76,000 |
| 2002/12/11 | 210 | 211 | 210 | 210 | 20,000 |
| 2002/12/10 | 211 | 215 | 210 | 210 | 33,000 |
| 2002/12/09 | 211 | 215 | 210 | 215 | 9,000 |
| 2002/12/06 | 210 | 214 | 210 | 211 | 17,000 |
| 2002/12/05 | 215 | 215 | 215 | 215 | 35,000 |
| 2002/12/04 | 221 | 221 | 215 | 215 | 18,000 |
| 2002/12/03 | 220 | 221 | 220 | 220 | 89,000 |
| 2002/12/02 | 229 | 229 | 226 | 226 | 22,000 |
| 2002/11/29 | 230 | 230 | 220 | 229 | 36,000 |
| 2002/11/28 | 220 | 221 | 215 | 220 | 39,000 |
| 2002/11/27 | 206 | 210 | 206 | 210 | 4,000 |
| 2002/11/26 | 205 | 205 | 205 | 205 | 3,000 |
| 2002/11/25 | 203 | 204 | 203 | 204 | 8,000 |
| 2002/11/22 | 201 | 205 | 201 | 203 | 26,000 |
| 2002/11/21 | 206 | 206 | 200 | 201 | 41,000 |
| 2002/11/20 | 194 | 196 | 194 | 196 | 49,000 |
| 2002/11/19 | 190 | 199 | 190 | 193 | 66,000 |
| 2002/11/18 | 210 | 220 | 189 | 189 | 79,000 |
| 2002/11/15 | 225 | 225 | 215 | 215 | 31,000 |
| 2002/11/14 | 210 | 220 | 210 | 220 | 14,000 |
| 2002/11/13 | 230 | 232 | 230 | 230 | 62,000 |
| 2002/11/12 | 233 | 233 | 230 | 230 | 14,000 |
| 2002/11/11 | 233 | 233 | 233 | 233 | 15,000 |
| 2002/11/08 | 236 | 236 | 233 | 233 | 61,000 |
| 2002/11/07 | 239 | 255 | 239 | 249 | 31,000 |
| 2002/11/06 | 236 | 236 | 234 | 234 | 24,000 |
| 2002/11/05 | 248 | 248 | 235 | 235 | 30,000 |
| 2002/11/01 | 250 | 250 | 245 | 245 | 53,000 |
| 2002/10/31 | 252 | 252 | 252 | 252 | 9,000 |
| 2002/10/30 | 251 | 251 | 250 | 250 | 26,000 |
| 2002/10/29 | 250 | 252 | 250 | 252 | 13,000 |
| 2002/10/28 | 245 | 250 | 245 | 250 | 22,000 |
| 2002/10/25 | 245 | 245 | 245 | 245 | 3,000 |
| 2002/10/24 | 245 | 250 | 245 | 245 | 7,000 |
| 2002/10/23 | 245 | 245 | 245 | 245 | 13,000 |
| 2002/10/22 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/10/21 | 250 | 250 | 250 | 250 | 7,000 |
| 2002/10/18 | 250 | 250 | 250 | 250 | 9,000 |
| 2002/10/17 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/10/16 | 250 | 250 | 245 | 245 | 15,000 |
| 2002/10/15 | 250 | 250 | 235 | 250 | 41,000 |
| 2002/10/11 | 250 | 250 | 250 | 250 | 23,000 |
| 2002/10/10 | 248 | 250 | 233 | 233 | 20,000 |
| 2002/10/09 | 260 | 260 | 260 | 260 | 57,000 |
| 2002/10/08 | 265 | 265 | 260 | 260 | 20,000 |
| 2002/10/07 | 266 | 267 | 265 | 265 | 50,000 |
| 2002/10/04 | 266 | 267 | 266 | 267 | 31,000 |
| 2002/10/03 | 266 | 267 | 266 | 267 | 106,000 |
| 2002/10/02 | 270 | 270 | 266 | 266 | 14,000 |
| 2002/10/01 | 268 | 270 | 266 | 270 | 27,000 |
| 2002/09/30 | 272 | 272 | 268 | 268 | 23,000 |
| 2002/09/27 | 270 | 270 | 270 | 270 | 17,000 |
| 2002/09/26 | 271 | 271 | 270 | 270 | 23,000 |
| 2002/09/25 | 275 | 275 | 271 | 271 | 17,000 |
| 2002/09/24 | 275 | 276 | 272 | 276 | 53,000 |
| 2002/09/20 | 275 | 276 | 275 | 276 | 46,000 |
| 2002/09/19 | 272 | 275 | 272 | 275 | 32,000 |
| 2002/09/18 | 273 | 273 | 271 | 271 | 57,000 |
| 2002/09/17 | 272 | 273 | 272 | 273 | 19,000 |
| 2002/09/13 | 272 | 274 | 272 | 273 | 25,000 |
| 2002/09/12 | 273 | 274 | 273 | 274 | 30,000 |
| 2002/09/11 | 271 | 273 | 271 | 271 | 36,000 |
| 2002/09/10 | 271 | 271 | 271 | 271 | 1,000 |
| 2002/09/09 | 272 | 272 | 272 | 272 | 9,000 |
| 2002/09/06 | 271 | 271 | 271 | 271 | 9,000 |
| 2002/09/05 | 271 | 272 | 271 | 271 | 23,000 |
| 2002/09/04 | 270 | 271 | 270 | 271 | 7,000 |
| 2002/09/03 | 271 | 271 | 270 | 270 | 67,000 |
| 2002/09/02 | 271 | 271 | 270 | 270 | 3,000 |
| 2002/08/30 | 270 | 275 | 270 | 270 | 31,000 |
| 2002/08/29 | 271 | 271 | 270 | 270 | 6,000 |
| 2002/08/28 | 273 | 273 | 270 | 270 | 3,000 |
| 2002/08/27 | 272 | 272 | 270 | 270 | 24,000 |
| 2002/08/26 | 270 | 271 | 270 | 270 | 8,000 |
| 2002/08/23 | 270 | 271 | 270 | 271 | 7,000 |
| 2002/08/22 | 271 | 271 | 270 | 270 | 7,000 |
| 2002/08/21 | 271 | 271 | 271 | 271 | 15,000 |
| 2002/08/20 | 274 | 274 | 271 | 274 | 53,000 |
| 2002/08/19 | 277 | 277 | 274 | 274 | 70,000 |
| 2002/08/16 | 278 | 278 | 278 | 278 | 24,000 |
| 2002/08/15 | 270 | 270 | 270 | 270 | 24,000 |
| 2002/08/14 | 270 | 275 | 270 | 275 | 11,000 |
| 2002/08/13 | 273 | 273 | 273 | 273 | 1,000 |
| 2002/08/12 | 273 | 273 | 273 | 273 | 33,000 |
| 2002/08/09 | 274 | 274 | 274 | 274 | 2,000 |
| 2002/08/08 | 274 | 274 | 273 | 273 | 7,000 |
| 2002/08/07 | 273 | 274 | 272 | 272 | 12,000 |
| 2002/08/06 | 275 | 275 | 273 | 273 | 14,000 |
| 2002/08/05 | 274 | 274 | 274 | 274 | 10,000 |
| 2002/08/02 | 274 | 275 | 274 | 274 | 16,000 |
| 2002/08/01 | 274 | 275 | 274 | 274 | 16,000 |
| 2002/07/31 | 278 | 280 | 274 | 274 | 21,000 |
| 2002/07/30 | 275 | 275 | 274 | 274 | 34,000 |
| 2002/07/29 | 274 | 274 | 274 | 274 | 3,000 |
| 2002/07/26 | 277 | 280 | 274 | 274 | 20,000 |
| 2002/07/25 | 273 | 273 | 273 | 273 | 3,000 |
| 2002/07/24 | 274 | 277 | 274 | 277 | 12,000 |
| 2002/07/23 | 273 | 274 | 273 | 274 | 3,000 |
| 2002/07/22 | 273 | 273 | 273 | 273 | 1,000 |
| 2002/07/19 | 273 | 273 | 273 | 273 | 2,000 |
| 2002/07/18 | 277 | 277 | 273 | 273 | 6,000 |
| 2002/07/17 | 273 | 273 | 273 | 273 | 6,000 |
| 2002/07/16 | 275 | 275 | 274 | 274 | 29,000 |
| 2002/07/15 | 274 | 274 | 274 | 274 | 3,000 |
| 2002/07/12 | 275 | 279 | 273 | 273 | 11,000 |
| 2002/07/11 | 273 | 273 | 273 | 273 | 1,000 |
| 2002/07/10 | 273 | 273 | 273 | 273 | 1,000 |
| 2002/07/09 | 273 | 275 | 273 | 275 | 10,000 |
| 2002/07/08 | 273 | 273 | 272 | 273 | 25,000 |
| 2002/07/05 | 273 | 273 | 273 | 273 | 2,000 |
| 2002/07/04 | 274 | 274 | 271 | 274 | 20,000 |
| 2002/07/03 | 275 | 276 | 274 | 274 | 16,000 |
| 2002/07/02 | 280 | 280 | 280 | 280 | 4,000 |
| 2002/07/01 | 280 | 280 | 280 | 280 | 4,000 |
| 2002/06/28 | 271 | 280 | 271 | 280 | 19,000 |
| 2002/06/27 | 272 | 272 | 270 | 270 | 29,000 |
| 2002/06/26 | 273 | 273 | 273 | 273 | 1,000 |
| 2002/06/25 | 272 | 273 | 272 | 273 | 2,000 |
| 2002/06/24 | 278 | 278 | 272 | 272 | 2,000 |
| 2002/06/20 | 270 | 280 | 270 | 280 | 48,000 |
| 2002/06/19 | 275 | 275 | 274 | 274 | 13,000 |
| 2002/06/18 | 279 | 280 | 279 | 280 | 7,000 |
| 2002/06/17 | 276 | 276 | 274 | 274 | 4,000 |
| 2002/06/14 | 276 | 276 | 276 | 276 | 2,000 |
| 2002/06/13 | 275 | 280 | 275 | 280 | 2,000 |
| 2002/06/12 | 280 | 280 | 275 | 275 | 7,000 |
| 2002/06/11 | 274 | 276 | 274 | 276 | 16,000 |
| 2002/06/06 | 274 | 274 | 274 | 274 | 20,000 |
| 2002/06/05 | 274 | 277 | 274 | 277 | 10,000 |
| 2002/06/04 | 278 | 278 | 278 | 278 | 6,000 |
| 2002/06/03 | 274 | 274 | 273 | 273 | 2,000 |
| 2002/05/31 | 276 | 280 | 276 | 280 | 11,000 |
| 2002/05/30 | 272 | 276 | 272 | 276 | 7,000 |
| 2002/05/29 | 274 | 274 | 272 | 272 | 23,000 |
| 2002/05/28 | 273 | 273 | 272 | 272 | 19,000 |
| 2002/05/27 | 275 | 275 | 273 | 273 | 5,000 |
| 2002/05/24 | 275 | 280 | 275 | 280 | 5,000 |
| 2002/05/23 | 280 | 280 | 280 | 280 | 20,000 |
| 2002/05/22 | 279 | 280 | 274 | 280 | 10,000 |
| 2002/05/21 | 273 | 273 | 273 | 273 | 1,000 |
| 2002/05/20 | 280 | 280 | 273 | 273 | 2,000 |
| 2002/05/17 | 280 | 280 | 280 | 280 | 1,000 |
| 2002/05/16 | 280 | 280 | 280 | 280 | 20,000 |
| 2002/05/15 | 272 | 272 | 272 | 272 | 6,000 |
| 2002/05/14 | 272 | 280 | 272 | 280 | 2,000 |
| 2002/05/13 | 270 | 272 | 270 | 272 | 14,000 |
| 2002/05/10 | 272 | 272 | 272 | 272 | 9,000 |
| 2002/05/09 | 268 | 272 | 268 | 272 | 14,000 |
| 2002/05/08 | 270 | 270 | 270 | 270 | 4,000 |
| 2002/05/07 | 271 | 271 | 270 | 270 | 30,000 |
| 2002/05/02 | 280 | 280 | 271 | 271 | 3,000 |
| 2002/05/01 | 272 | 272 | 272 | 272 | 1,000 |
| 2002/04/30 | 275 | 280 | 272 | 272 | 11,000 |
| 2002/04/26 | 271 | 275 | 271 | 275 | 5,000 |
| 2002/04/25 | 271 | 271 | 271 | 271 | 2,000 |
| 2002/04/24 | 272 | 272 | 271 | 271 | 26,000 |
| 2002/04/23 | 272 | 272 | 271 | 271 | 3,000 |
| 2002/04/22 | 271 | 272 | 271 | 272 | 6,000 |
| 2002/04/19 | 270 | 270 | 270 | 270 | 1,000 |
| 2002/04/18 | 270 | 270 | 270 | 270 | 11,000 |
| 2002/04/17 | 270 | 270 | 265 | 265 | 3,000 |
| 2002/04/16 | 270 | 270 | 270 | 270 | 3,000 |
| 2002/04/15 | 265 | 265 | 262 | 262 | 19,000 |
| 2002/04/12 | 265 | 270 | 265 | 270 | 58,000 |
| 2002/04/11 | 272 | 272 | 269 | 269 | 59,000 |
| 2002/04/10 | 272 | 272 | 272 | 272 | 37,000 |
| 2002/04/09 | 271 | 271 | 271 | 271 | 5,000 |
| 2002/04/05 | 270 | 270 | 270 | 270 | 1,000 |
| 2002/04/04 | 270 | 270 | 270 | 270 | 15,000 |
| 2002/04/03 | 270 | 270 | 270 | 270 | 7,000 |
| 2002/04/02 | 275 | 275 | 274 | 274 | 5,000 |
| 2002/04/01 | 270 | 270 | 270 | 270 | 4,000 |
| 2002/03/29 | 272 | 279 | 272 | 279 | 12,000 |
| 2002/03/28 | 270 | 270 | 270 | 270 | 18,000 |
| 2002/03/27 | 270 | 270 | 269 | 270 | 8,000 |
| 2002/03/26 | 270 | 270 | 261 | 270 | 39,000 |
| 2002/03/25 | 289 | 289 | 289 | 289 | 32,000 |
| 2002/03/22 | 280 | 289 | 276 | 289 | 77,000 |
| 2002/03/20 | 278 | 285 | 278 | 285 | 29,000 |
| 2002/03/19 | 280 | 280 | 277 | 277 | 5,000 |
| 2002/03/18 | 284 | 284 | 281 | 281 | 15,000 |
| 2002/03/15 | 284 | 285 | 281 | 281 | 34,000 |
| 2002/03/14 | 277 | 283 | 277 | 283 | 32,000 |
| 2002/03/13 | 280 | 280 | 279 | 279 | 8,000 |
| 2002/03/12 | 280 | 280 | 280 | 280 | 5,000 |
| 2002/03/11 | 277 | 280 | 276 | 280 | 12,000 |
| 2002/03/08 | 275 | 280 | 275 | 280 | 14,000 |
| 2002/03/07 | 274 | 276 | 274 | 275 | 15,000 |
| 2002/03/06 | 271 | 271 | 271 | 271 | 3,000 |
| 2002/03/05 | 275 | 275 | 275 | 275 | 20,000 |
| 2002/03/04 | 275 | 275 | 265 | 270 | 25,000 |
| 2002/03/01 | 269 | 270 | 269 | 270 | 4,000 |
| 2002/02/28 | 270 | 275 | 270 | 275 | 35,000 |
| 2002/02/27 | 271 | 275 | 271 | 272 | 5,000 |
| 2002/02/26 | 270 | 270 | 270 | 270 | 15,000 |
| 2002/02/25 | 272 | 272 | 270 | 270 | 13,000 |
| 2002/02/22 | 275 | 275 | 272 | 272 | 63,000 |
| 2002/02/21 | 272 | 272 | 272 | 272 | 23,000 |
| 2002/02/20 | 272 | 275 | 272 | 272 | 5,000 |
| 2002/02/19 | 275 | 275 | 272 | 272 | 2,000 |
| 2002/02/18 | 275 | 275 | 275 | 275 | 1,000 |
| 2002/02/15 | 272 | 273 | 272 | 273 | 3,000 |
| 2002/02/14 | 272 | 275 | 272 | 275 | 2,000 |
| 2002/02/13 | 272 | 275 | 272 | 275 | 5,000 |
| 2002/02/12 | 275 | 275 | 275 | 275 | 1,000 |
| 2002/02/08 | 272 | 272 | 272 | 272 | 3,000 |
| 2002/02/07 | 272 | 272 | 272 | 272 | 1,000 |
| 2002/02/06 | 272 | 272 | 272 | 272 | 7,000 |
| 2002/02/05 | 267 | 272 | 267 | 272 | 16,000 |
| 2002/02/04 | 272 | 272 | 267 | 267 | 5,000 |
| 2002/02/01 | 272 | 272 | 265 | 272 | 24,000 |
| 2002/01/31 | 270 | 272 | 267 | 272 | 17,000 |
| 2002/01/30 | 267 | 267 | 267 | 267 | 3,000 |
| 2002/01/29 | 267 | 267 | 267 | 267 | 8,000 |
| 2002/01/28 | 266 | 266 | 266 | 266 | 8,000 |
| 2002/01/25 | 266 | 270 | 265 | 265 | 12,000 |
| 2002/01/24 | 266 | 266 | 266 | 266 | 9,000 |
| 2002/01/23 | 265 | 266 | 265 | 266 | 4,000 |
| 2002/01/22 | 270 | 270 | 265 | 265 | 29,000 |
| 2002/01/21 | 265 | 270 | 265 | 270 | 13,000 |
| 2002/01/16 | 261 | 265 | 261 | 261 | 3,000 |
| 2002/01/15 | 264 | 264 | 261 | 261 | 3,000 |
| 2002/01/11 | 261 | 261 | 261 | 261 | 3,000 |
| 2002/01/10 | 262 | 262 | 260 | 260 | 33,000 |
| 2002/01/09 | 262 | 262 | 262 | 262 | 3,000 |
| 2002/01/08 | 265 | 265 | 265 | 265 | 8,000 |
| 2002/01/07 | 270 | 270 | 265 | 265 | 4,000 |