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 |
|---|---|---|---|---|---|
| 2003/12/30 | 228 | 228 | 225 | 225 | 14,000 |
| 2003/12/29 | 222 | 222 | 222 | 222 | 3,000 |
| 2003/12/26 | 221 | 222 | 221 | 222 | 8,000 |
| 2003/12/25 | 225 | 225 | 221 | 221 | 51,000 |
| 2003/12/24 | 222 | 222 | 221 | 221 | 52,000 |
| 2003/12/22 | 222 | 222 | 221 | 222 | 37,000 |
| 2003/12/19 | 224 | 224 | 222 | 222 | 28,000 |
| 2003/12/18 | 221 | 221 | 221 | 221 | 5,000 |
| 2003/12/17 | 222 | 222 | 221 | 221 | 22,000 |
| 2003/12/16 | 222 | 223 | 222 | 222 | 12,000 |
| 2003/12/15 | 222 | 225 | 222 | 222 | 30,000 |
| 2003/12/12 | 222 | 222 | 222 | 222 | 10,000 |
| 2003/12/11 | 224 | 224 | 222 | 222 | 9,000 |
| 2003/12/10 | 221 | 225 | 221 | 225 | 23,000 |
| 2003/12/09 | 223 | 223 | 220 | 222 | 7,000 |
| 2003/12/08 | 222 | 222 | 221 | 221 | 33,000 |
| 2003/12/05 | 220 | 222 | 220 | 222 | 20,000 |
| 2003/12/04 | 220 | 221 | 220 | 220 | 9,000 |
| 2003/12/03 | 220 | 223 | 220 | 222 | 65,000 |
| 2003/12/02 | 221 | 223 | 221 | 222 | 42,000 |
| 2003/12/01 | 223 | 223 | 223 | 223 | 4,000 |
| 2003/11/28 | 225 | 234 | 223 | 223 | 29,000 |
| 2003/11/27 | 221 | 222 | 221 | 222 | 26,000 |
| 2003/11/26 | 221 | 223 | 220 | 223 | 68,000 |
| 2003/11/25 | 221 | 223 | 220 | 223 | 48,000 |
| 2003/11/21 | 223 | 223 | 220 | 222 | 20,000 |
| 2003/11/20 | 223 | 224 | 223 | 223 | 21,000 |
| 2003/11/19 | 223 | 223 | 223 | 223 | 17,000 |
| 2003/11/18 | 224 | 224 | 223 | 223 | 6,000 |
| 2003/11/17 | 220 | 223 | 220 | 223 | 14,000 |
| 2003/11/14 | 222 | 222 | 222 | 222 | 2,000 |
| 2003/11/13 | 222 | 222 | 222 | 222 | 2,000 |
| 2003/11/12 | 220 | 224 | 220 | 224 | 41,000 |
| 2003/11/11 | 220 | 221 | 220 | 221 | 14,000 |
| 2003/11/10 | 220 | 221 | 220 | 220 | 19,000 |
| 2003/11/07 | 222 | 222 | 220 | 220 | 9,000 |
| 2003/11/06 | 222 | 223 | 220 | 220 | 33,000 |
| 2003/11/05 | 221 | 222 | 221 | 221 | 17,000 |
| 2003/11/04 | 223 | 223 | 221 | 221 | 58,000 |
| 2003/10/31 | 223 | 225 | 223 | 224 | 46,000 |
| 2003/10/30 | 224 | 226 | 224 | 225 | 13,000 |
| 2003/10/29 | 223 | 223 | 223 | 223 | 11,000 |
| 2003/10/28 | 228 | 228 | 222 | 223 | 23,000 |
| 2003/10/27 | 228 | 228 | 228 | 228 | 5,000 |
| 2003/10/24 | 225 | 228 | 222 | 228 | 36,000 |
| 2003/10/23 | 225 | 227 | 225 | 225 | 34,000 |
| 2003/10/22 | 226 | 230 | 226 | 230 | 19,000 |
| 2003/10/21 | 228 | 229 | 225 | 225 | 33,000 |
| 2003/10/20 | 230 | 236 | 228 | 228 | 32,000 |
| 2003/10/17 | 228 | 230 | 228 | 229 | 12,000 |
| 2003/10/16 | 230 | 231 | 227 | 227 | 44,000 |
| 2003/10/15 | 230 | 232 | 230 | 230 | 20,000 |
| 2003/10/14 | 230 | 231 | 230 | 231 | 30,000 |
| 2003/10/10 | 230 | 235 | 230 | 231 | 27,000 |
| 2003/10/09 | 240 | 242 | 230 | 230 | 30,000 |
| 2003/10/08 | 235 | 245 | 235 | 245 | 16,000 |
| 2003/10/07 | 230 | 234 | 230 | 234 | 44,000 |
| 2003/10/06 | 233 | 233 | 232 | 232 | 21,000 |
| 2003/10/03 | 233 | 236 | 233 | 236 | 9,000 |
| 2003/10/02 | 230 | 233 | 230 | 233 | 19,000 |
| 2003/10/01 | 239 | 239 | 238 | 238 | 2,000 |
| 2003/09/30 | 247 | 247 | 240 | 240 | 16,000 |
| 2003/09/29 | 245 | 245 | 243 | 243 | 3,000 |
| 2003/09/26 | 247 | 247 | 245 | 245 | 9,000 |
| 2003/09/25 | 249 | 249 | 247 | 247 | 16,000 |
| 2003/09/24 | 249 | 251 | 248 | 249 | 28,000 |
| 2003/09/22 | 250 | 250 | 249 | 249 | 15,000 |
| 2003/09/19 | 250 | 250 | 247 | 250 | 12,000 |
| 2003/09/18 | 250 | 250 | 250 | 250 | 19,000 |
| 2003/09/17 | 249 | 253 | 249 | 250 | 11,000 |
| 2003/09/16 | 253 | 253 | 248 | 249 | 37,000 |
| 2003/09/12 | 260 | 266 | 260 | 263 | 37,000 |
| 2003/09/11 | 261 | 273 | 261 | 263 | 104,000 |
| 2003/09/10 | 249 | 265 | 249 | 251 | 42,000 |
| 2003/09/09 | 248 | 251 | 247 | 251 | 10,000 |
| 2003/09/08 | 249 | 250 | 249 | 250 | 36,000 |
| 2003/09/05 | 251 | 251 | 248 | 250 | 14,000 |
| 2003/09/04 | 253 | 253 | 250 | 251 | 18,000 |
| 2003/09/03 | 250 | 252 | 250 | 252 | 4,000 |
| 2003/09/02 | 249 | 252 | 248 | 250 | 36,000 |
| 2003/09/01 | 249 | 250 | 248 | 250 | 22,000 |
| 2003/08/29 | 248 | 252 | 248 | 249 | 14,000 |
| 2003/08/28 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/08/27 | 247 | 253 | 247 | 253 | 33,000 |
| 2003/08/26 | 249 | 252 | 247 | 247 | 17,000 |
| 2003/08/25 | 247 | 247 | 246 | 246 | 3,000 |
| 2003/08/22 | 250 | 250 | 246 | 246 | 6,000 |
| 2003/08/21 | 245 | 249 | 244 | 249 | 31,000 |
| 2003/08/20 | 246 | 250 | 246 | 250 | 13,000 |
| 2003/08/19 | 249 | 250 | 245 | 250 | 31,000 |
| 2003/08/18 | 246 | 246 | 245 | 245 | 4,000 |
| 2003/08/15 | 246 | 250 | 246 | 246 | 39,000 |
| 2003/08/13 | 250 | 250 | 250 | 250 | 23,000 |
| 2003/08/12 | 242 | 242 | 242 | 242 | 3,000 |
| 2003/08/11 | 245 | 246 | 245 | 246 | 3,000 |
| 2003/08/08 | 245 | 245 | 242 | 242 | 5,000 |
| 2003/08/07 | 246 | 246 | 245 | 245 | 6,000 |
| 2003/08/06 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/08/05 | 244 | 244 | 244 | 244 | 7,000 |
| 2003/08/04 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/08/01 | 245 | 246 | 240 | 240 | 11,000 |
| 2003/07/31 | 241 | 245 | 240 | 245 | 37,000 |
| 2003/07/30 | 242 | 242 | 240 | 240 | 19,000 |
| 2003/07/29 | 246 | 246 | 242 | 242 | 3,000 |
| 2003/07/28 | 246 | 246 | 242 | 245 | 21,000 |
| 2003/07/25 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/07/24 | 245 | 245 | 240 | 240 | 8,000 |
| 2003/07/23 | 249 | 249 | 240 | 245 | 13,000 |
| 2003/07/22 | 246 | 249 | 246 | 249 | 8,000 |
| 2003/07/18 | 247 | 247 | 247 | 247 | 1,000 |
| 2003/07/17 | 244 | 244 | 238 | 238 | 17,000 |
| 2003/07/16 | 244 | 244 | 243 | 244 | 32,000 |
| 2003/07/15 | 244 | 244 | 240 | 244 | 9,000 |
| 2003/07/14 | 240 | 244 | 240 | 244 | 6,000 |
| 2003/07/11 | 240 | 244 | 240 | 244 | 16,000 |
| 2003/07/10 | 237 | 240 | 236 | 240 | 11,000 |
| 2003/07/09 | 240 | 244 | 235 | 239 | 36,000 |
| 2003/07/08 | 245 | 245 | 236 | 240 | 18,000 |
| 2003/07/07 | 240 | 245 | 240 | 245 | 7,000 |
| 2003/07/04 | 235 | 240 | 235 | 240 | 19,000 |
| 2003/07/03 | 240 | 240 | 230 | 235 | 21,000 |
| 2003/07/02 | 239 | 250 | 235 | 235 | 43,000 |
| 2003/07/01 | 230 | 230 | 230 | 230 | 6,000 |
| 2003/06/30 | 237 | 237 | 235 | 235 | 14,000 |
| 2003/06/27 | 232 | 232 | 231 | 231 | 3,000 |
| 2003/06/26 | 234 | 234 | 234 | 234 | 1,000 |
| 2003/06/24 | 240 | 240 | 230 | 230 | 4,000 |
| 2003/06/23 | 229 | 240 | 229 | 240 | 12,000 |
| 2003/06/20 | 226 | 226 | 226 | 226 | 2,000 |
| 2003/06/19 | 226 | 226 | 226 | 226 | 17,000 |
| 2003/06/18 | 226 | 226 | 226 | 226 | 5,000 |
| 2003/06/17 | 226 | 226 | 226 | 226 | 11,000 |
| 2003/06/16 | 226 | 226 | 226 | 226 | 4,000 |
| 2003/06/13 | 228 | 228 | 226 | 226 | 2,000 |
| 2003/06/12 | 229 | 229 | 229 | 229 | 3,000 |
| 2003/06/11 | 228 | 228 | 228 | 228 | 3,000 |
| 2003/06/10 | 226 | 228 | 226 | 228 | 8,000 |
| 2003/06/09 | 226 | 228 | 226 | 228 | 3,000 |
| 2003/06/06 | 228 | 228 | 228 | 228 | 10,000 |
| 2003/06/05 | 226 | 227 | 220 | 226 | 48,000 |
| 2003/06/04 | 223 | 223 | 222 | 222 | 4,000 |
| 2003/06/03 | 227 | 227 | 223 | 227 | 14,000 |
| 2003/06/02 | 222 | 222 | 222 | 222 | 10,000 |
| 2003/05/30 | 228 | 228 | 228 | 228 | 14,000 |
| 2003/05/29 | 228 | 228 | 228 | 228 | 2,000 |
| 2003/05/27 | 227 | 227 | 226 | 226 | 4,000 |
| 2003/05/23 | 221 | 226 | 221 | 226 | 8,000 |
| 2003/05/22 | 224 | 224 | 220 | 221 | 19,000 |
| 2003/05/21 | 228 | 228 | 228 | 228 | 1,000 |
| 2003/05/20 | 222 | 229 | 222 | 229 | 6,000 |
| 2003/05/19 | 223 | 223 | 223 | 223 | 1,000 |
| 2003/05/16 | 227 | 227 | 224 | 224 | 2,000 |
| 2003/05/15 | 223 | 227 | 223 | 227 | 9,000 |
| 2003/05/14 | 226 | 229 | 221 | 221 | 28,000 |
| 2003/05/13 | 226 | 226 | 226 | 226 | 5,000 |
| 2003/05/12 | 223 | 226 | 223 | 226 | 10,000 |
| 2003/05/09 | 223 | 227 | 223 | 227 | 5,000 |
| 2003/05/08 | 223 | 223 | 223 | 223 | 4,000 |
| 2003/05/07 | 227 | 227 | 227 | 227 | 5,000 |
| 2003/05/06 | 222 | 222 | 222 | 222 | 4,000 |
| 2003/05/02 | 228 | 228 | 221 | 222 | 15,000 |
| 2003/05/01 | 230 | 230 | 225 | 225 | 8,000 |
| 2003/04/30 | 228 | 230 | 228 | 230 | 14,000 |
| 2003/04/28 | 229 | 229 | 222 | 222 | 4,000 |
| 2003/04/25 | 229 | 229 | 229 | 229 | 5,000 |
| 2003/04/24 | 226 | 226 | 226 | 226 | 11,000 |
| 2003/04/23 | 220 | 223 | 220 | 220 | 7,000 |
| 2003/04/22 | 219 | 220 | 219 | 220 | 10,000 |
| 2003/04/21 | 220 | 220 | 220 | 220 | 15,000 |
| 2003/04/18 | 225 | 225 | 220 | 220 | 3,000 |
| 2003/04/17 | 220 | 220 | 220 | 220 | 6,000 |
| 2003/04/16 | 220 | 220 | 220 | 220 | 6,000 |
| 2003/04/15 | 220 | 220 | 220 | 220 | 3,000 |
| 2003/04/14 | 220 | 220 | 220 | 220 | 3,000 |
| 2003/04/11 | 220 | 221 | 220 | 221 | 6,000 |
| 2003/04/10 | 221 | 221 | 220 | 220 | 3,000 |
| 2003/04/09 | 229 | 229 | 220 | 220 | 3,000 |
| 2003/04/08 | 230 | 230 | 230 | 230 | 6,000 |
| 2003/04/07 | 219 | 230 | 219 | 230 | 11,000 |
| 2003/04/04 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/04/03 | 220 | 220 | 217 | 217 | 3,000 |
| 2003/04/02 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/04/01 | 230 | 230 | 220 | 225 | 8,000 |
| 2003/03/31 | 228 | 228 | 228 | 228 | 9,000 |
| 2003/03/28 | 222 | 222 | 215 | 222 | 4,000 |
| 2003/03/27 | 223 | 223 | 222 | 222 | 4,000 |
| 2003/03/26 | 224 | 224 | 222 | 224 | 6,000 |
| 2003/03/25 | 243 | 245 | 240 | 244 | 40,000 |
| 2003/03/24 | 244 | 244 | 243 | 243 | 12,000 |
| 2003/03/20 | 236 | 243 | 236 | 243 | 18,000 |
| 2003/03/19 | 235 | 244 | 227 | 236 | 18,000 |
| 2003/03/18 | 229 | 235 | 227 | 235 | 10,000 |
| 2003/03/17 | 226 | 227 | 226 | 227 | 16,000 |
| 2003/03/14 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/03/13 | 226 | 245 | 226 | 245 | 48,000 |
| 2003/03/12 | 224 | 225 | 224 | 225 | 6,000 |
| 2003/03/11 | 230 | 233 | 223 | 223 | 8,000 |
| 2003/03/10 | 232 | 233 | 220 | 233 | 20,000 |
| 2003/03/07 | 222 | 227 | 222 | 222 | 14,000 |
| 2003/03/06 | 223 | 223 | 222 | 223 | 9,000 |
| 2003/03/05 | 223 | 247 | 222 | 247 | 14,000 |
| 2003/03/04 | 220 | 222 | 220 | 222 | 27,000 |
| 2003/03/03 | 216 | 219 | 216 | 219 | 15,000 |
| 2003/02/28 | 215 | 222 | 215 | 220 | 17,000 |
| 2003/02/27 | 215 | 215 | 215 | 215 | 15,000 |
| 2003/02/26 | 214 | 214 | 214 | 214 | 1,000 |
| 2003/02/25 | 215 | 217 | 215 | 217 | 17,000 |
| 2003/02/24 | 215 | 218 | 215 | 218 | 9,000 |
| 2003/02/21 | 214 | 215 | 214 | 215 | 19,000 |
| 2003/02/20 | 211 | 217 | 211 | 217 | 42,000 |
| 2003/02/19 | 213 | 215 | 211 | 211 | 37,000 |
| 2003/02/18 | 215 | 215 | 215 | 215 | 17,000 |
| 2003/02/17 | 218 | 218 | 213 | 213 | 11,000 |
| 2003/02/14 | 212 | 212 | 211 | 211 | 7,000 |
| 2003/02/13 | 212 | 212 | 211 | 211 | 68,000 |
| 2003/02/12 | 210 | 212 | 210 | 212 | 31,000 |
| 2003/02/10 | 211 | 211 | 211 | 211 | 36,000 |
| 2003/02/07 | 215 | 215 | 215 | 215 | 4,000 |
| 2003/02/06 | 215 | 216 | 215 | 216 | 4,000 |
| 2003/02/05 | 213 | 216 | 213 | 216 | 6,000 |
| 2003/02/04 | 216 | 216 | 216 | 216 | 12,000 |
| 2003/02/03 | 220 | 220 | 215 | 215 | 4,000 |
| 2003/01/31 | 220 | 220 | 212 | 220 | 22,000 |
| 2003/01/30 | 220 | 220 | 212 | 212 | 9,000 |
| 2003/01/29 | 219 | 220 | 219 | 220 | 12,000 |
| 2003/01/27 | 213 | 213 | 213 | 213 | 2,000 |
| 2003/01/24 | 213 | 213 | 212 | 213 | 5,000 |
| 2003/01/23 | 213 | 213 | 210 | 213 | 18,000 |
| 2003/01/22 | 214 | 214 | 213 | 213 | 7,000 |
| 2003/01/21 | 212 | 213 | 212 | 213 | 3,000 |
| 2003/01/20 | 213 | 213 | 210 | 210 | 5,000 |
| 2003/01/17 | 210 | 210 | 208 | 208 | 2,000 |
| 2003/01/16 | 208 | 208 | 208 | 208 | 2,000 |
| 2003/01/15 | 206 | 206 | 206 | 206 | 11,000 |
| 2003/01/14 | 203 | 203 | 203 | 203 | 1,000 |
| 2003/01/10 | 210 | 210 | 203 | 205 | 10,000 |
| 2003/01/09 | 210 | 213 | 210 | 213 | 9,000 |
| 2003/01/08 | 220 | 220 | 220 | 220 | 3,000 |
| 2003/01/07 | 235 | 235 | 235 | 235 | 3,000 |
| 2003/01/06 | 210 | 210 | 210 | 210 | 1,000 |