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 |
---|---|---|---|---|---|
2004/12/30 | 233 | 233 | 231 | 231 | 14,000 |
2004/12/29 | 233 | 233 | 231 | 232 | 25,000 |
2004/12/28 | 231 | 232 | 231 | 231 | 16,000 |
2004/12/27 | 233 | 233 | 230 | 231 | 64,000 |
2004/12/24 | 230 | 231 | 230 | 230 | 59,000 |
2004/12/22 | 230 | 231 | 230 | 230 | 108,000 |
2004/12/21 | 232 | 233 | 231 | 231 | 52,000 |
2004/12/20 | 231 | 234 | 230 | 233 | 126,000 |
2004/12/17 | 229 | 233 | 227 | 231 | 346,000 |
2004/12/16 | 241 | 241 | 239 | 239 | 14,000 |
2004/12/15 | 241 | 241 | 241 | 241 | 10,000 |
2004/12/14 | 241 | 241 | 241 | 241 | 3,000 |
2004/12/13 | 240 | 243 | 240 | 240 | 25,000 |
2004/12/10 | 241 | 241 | 240 | 240 | 7,000 |
2004/12/09 | 240 | 240 | 240 | 240 | 2,000 |
2004/12/08 | 242 | 242 | 242 | 242 | 1,000 |
2004/12/06 | 241 | 241 | 241 | 241 | 14,000 |
2004/12/03 | 241 | 241 | 240 | 240 | 4,000 |
2004/12/02 | 242 | 242 | 240 | 240 | 3,000 |
2004/12/01 | 240 | 243 | 240 | 243 | 24,000 |
2004/11/30 | 243 | 243 | 240 | 242 | 35,000 |
2004/11/29 | 240 | 241 | 240 | 240 | 12,000 |
2004/11/26 | 239 | 241 | 239 | 239 | 5,000 |
2004/11/25 | 238 | 239 | 238 | 239 | 2,000 |
2004/11/24 | 242 | 242 | 236 | 240 | 19,000 |
2004/11/22 | 240 | 241 | 240 | 240 | 27,000 |
2004/11/19 | 240 | 240 | 240 | 240 | 2,000 |
2004/11/18 | 240 | 240 | 240 | 240 | 10,000 |
2004/11/17 | 241 | 241 | 241 | 241 | 5,000 |
2004/11/16 | 240 | 242 | 240 | 242 | 5,000 |
2004/11/15 | 240 | 240 | 240 | 240 | 10,000 |
2004/11/12 | 240 | 240 | 240 | 240 | 2,000 |
2004/11/11 | 240 | 240 | 239 | 240 | 33,000 |
2004/11/10 | 240 | 241 | 239 | 240 | 43,000 |
2004/11/09 | 242 | 242 | 242 | 242 | 2,000 |
2004/11/05 | 240 | 240 | 240 | 240 | 3,000 |
2004/11/04 | 240 | 241 | 240 | 240 | 10,000 |
2004/11/02 | 240 | 240 | 240 | 240 | 6,000 |
2004/11/01 | 242 | 245 | 241 | 245 | 5,000 |
2004/10/29 | 245 | 245 | 245 | 245 | 11,000 |
2004/10/28 | 236 | 240 | 236 | 240 | 3,000 |
2004/10/27 | 240 | 240 | 237 | 237 | 27,000 |
2004/10/26 | 239 | 239 | 239 | 239 | 14,000 |
2004/10/25 | 240 | 240 | 240 | 240 | 4,000 |
2004/10/22 | 243 | 243 | 243 | 243 | 1,000 |
2004/10/21 | 239 | 243 | 238 | 243 | 7,000 |
2004/10/20 | 240 | 241 | 236 | 236 | 46,000 |
2004/10/19 | 240 | 240 | 239 | 239 | 22,000 |
2004/10/18 | 245 | 245 | 240 | 240 | 73,000 |
2004/10/15 | 242 | 242 | 242 | 242 | 4,000 |
2004/10/14 | 242 | 243 | 242 | 242 | 8,000 |
2004/10/13 | 242 | 242 | 242 | 242 | 3,000 |
2004/10/12 | 240 | 247 | 238 | 247 | 30,000 |
2004/10/08 | 242 | 243 | 241 | 243 | 8,000 |
2004/10/07 | 242 | 242 | 241 | 241 | 5,000 |
2004/10/06 | 242 | 242 | 242 | 242 | 1,000 |
2004/10/05 | 243 | 243 | 242 | 242 | 22,000 |
2004/10/04 | 243 | 243 | 243 | 243 | 15,000 |
2004/10/01 | 243 | 244 | 243 | 243 | 14,000 |
2004/09/30 | 250 | 250 | 243 | 244 | 28,000 |
2004/09/29 | 243 | 243 | 243 | 243 | 6,000 |
2004/09/28 | 246 | 246 | 243 | 243 | 15,000 |
2004/09/27 | 253 | 253 | 248 | 248 | 29,000 |
2004/09/24 | 260 | 260 | 257 | 257 | 25,000 |
2004/09/22 | 257 | 257 | 252 | 257 | 21,000 |
2004/09/21 | 255 | 257 | 252 | 257 | 32,000 |
2004/09/17 | 255 | 257 | 253 | 257 | 38,000 |
2004/09/16 | 255 | 257 | 252 | 255 | 18,000 |
2004/09/15 | 253 | 255 | 252 | 255 | 46,000 |
2004/09/14 | 251 | 251 | 251 | 251 | 3,000 |
2004/09/13 | 249 | 252 | 249 | 252 | 25,000 |
2004/09/10 | 251 | 251 | 250 | 250 | 6,000 |
2004/09/09 | 253 | 253 | 250 | 250 | 18,000 |
2004/09/08 | 250 | 250 | 250 | 250 | 4,000 |
2004/09/07 | 252 | 254 | 250 | 250 | 22,000 |
2004/09/06 | 254 | 254 | 254 | 254 | 3,000 |
2004/09/03 | 252 | 252 | 251 | 251 | 7,000 |
2004/09/02 | 251 | 253 | 250 | 253 | 27,000 |
2004/09/01 | 253 | 253 | 250 | 250 | 14,000 |
2004/08/31 | 255 | 255 | 251 | 251 | 21,000 |
2004/08/30 | 252 | 253 | 250 | 250 | 17,000 |
2004/08/27 | 251 | 251 | 251 | 251 | 15,000 |
2004/08/26 | 252 | 252 | 251 | 251 | 29,000 |
2004/08/25 | 250 | 253 | 250 | 253 | 18,000 |
2004/08/24 | 251 | 251 | 249 | 251 | 13,000 |
2004/08/23 | 248 | 250 | 248 | 250 | 5,000 |
2004/08/20 | 246 | 246 | 246 | 246 | 2,000 |
2004/08/19 | 247 | 247 | 247 | 247 | 8,000 |
2004/08/18 | 249 | 249 | 245 | 249 | 13,000 |
2004/08/17 | 245 | 247 | 245 | 247 | 19,000 |
2004/08/16 | 245 | 245 | 245 | 245 | 2,000 |
2004/08/13 | 243 | 245 | 243 | 245 | 6,000 |
2004/08/12 | 244 | 244 | 243 | 243 | 25,000 |
2004/08/11 | 244 | 248 | 244 | 245 | 16,000 |
2004/08/10 | 245 | 245 | 245 | 245 | 2,000 |
2004/08/09 | 245 | 245 | 244 | 244 | 4,000 |
2004/08/06 | 244 | 244 | 244 | 244 | 1,000 |
2004/08/05 | 246 | 246 | 246 | 246 | 11,000 |
2004/08/03 | 246 | 250 | 244 | 246 | 18,000 |
2004/08/02 | 246 | 246 | 244 | 244 | 19,000 |
2004/07/30 | 251 | 251 | 245 | 245 | 17,000 |
2004/07/29 | 245 | 245 | 244 | 244 | 8,000 |
2004/07/28 | 244 | 245 | 244 | 245 | 3,000 |
2004/07/27 | 251 | 251 | 244 | 244 | 22,000 |
2004/07/26 | 245 | 245 | 244 | 244 | 4,000 |
2004/07/23 | 243 | 245 | 243 | 244 | 42,000 |
2004/07/22 | 249 | 249 | 243 | 243 | 25,000 |
2004/07/21 | 243 | 250 | 243 | 250 | 18,000 |
2004/07/20 | 243 | 250 | 243 | 250 | 25,000 |
2004/07/16 | 245 | 246 | 243 | 246 | 3,000 |
2004/07/15 | 244 | 245 | 244 | 245 | 6,000 |
2004/07/14 | 242 | 243 | 242 | 243 | 6,000 |
2004/07/13 | 245 | 245 | 242 | 242 | 10,000 |
2004/07/12 | 244 | 244 | 242 | 242 | 5,000 |
2004/07/09 | 245 | 245 | 243 | 243 | 21,000 |
2004/07/08 | 245 | 245 | 245 | 245 | 5,000 |
2004/07/07 | 245 | 245 | 245 | 245 | 1,000 |
2004/07/06 | 245 | 245 | 245 | 245 | 12,000 |
2004/07/05 | 244 | 244 | 242 | 244 | 4,000 |
2004/07/02 | 243 | 243 | 243 | 243 | 2,000 |
2004/07/01 | 242 | 245 | 240 | 241 | 21,000 |
2004/06/30 | 245 | 245 | 241 | 241 | 18,000 |
2004/06/29 | 245 | 245 | 242 | 242 | 19,000 |
2004/06/28 | 241 | 243 | 241 | 242 | 7,000 |
2004/06/25 | 240 | 245 | 240 | 241 | 43,000 |
2004/06/24 | 245 | 245 | 245 | 245 | 16,000 |
2004/06/23 | 243 | 245 | 242 | 245 | 15,000 |
2004/06/22 | 245 | 245 | 245 | 245 | 3,000 |
2004/06/21 | 245 | 245 | 245 | 245 | 7,000 |
2004/06/18 | 244 | 245 | 241 | 241 | 9,000 |
2004/06/17 | 241 | 241 | 240 | 240 | 41,000 |
2004/06/16 | 241 | 245 | 241 | 241 | 18,000 |
2004/06/15 | 241 | 241 | 241 | 241 | 24,000 |
2004/06/14 | 242 | 243 | 241 | 241 | 28,000 |
2004/06/10 | 242 | 242 | 242 | 242 | 2,000 |
2004/06/09 | 242 | 242 | 241 | 242 | 38,000 |
2004/06/08 | 241 | 241 | 241 | 241 | 2,000 |
2004/06/07 | 244 | 245 | 241 | 245 | 25,000 |
2004/06/04 | 243 | 245 | 243 | 245 | 19,000 |
2004/06/03 | 244 | 245 | 243 | 243 | 27,000 |
2004/06/02 | 243 | 243 | 243 | 243 | 1,000 |
2004/06/01 | 244 | 244 | 243 | 243 | 2,000 |
2004/05/31 | 248 | 248 | 244 | 244 | 10,000 |
2004/05/28 | 246 | 246 | 243 | 243 | 25,000 |
2004/05/27 | 245 | 245 | 245 | 245 | 1,000 |
2004/05/26 | 243 | 244 | 243 | 244 | 15,000 |
2004/05/25 | 243 | 243 | 243 | 243 | 5,000 |
2004/05/24 | 246 | 246 | 246 | 246 | 2,000 |
2004/05/21 | 245 | 245 | 245 | 245 | 2,000 |
2004/05/20 | 242 | 243 | 241 | 243 | 6,000 |
2004/05/19 | 246 | 246 | 246 | 246 | 1,000 |
2004/05/18 | 244 | 244 | 242 | 242 | 2,000 |
2004/05/17 | 241 | 241 | 241 | 241 | 4,000 |
2004/05/14 | 245 | 245 | 243 | 243 | 2,000 |
2004/05/13 | 243 | 245 | 243 | 245 | 3,000 |
2004/05/12 | 241 | 243 | 241 | 242 | 5,000 |
2004/05/11 | 240 | 242 | 240 | 241 | 17,000 |
2004/05/10 | 246 | 246 | 244 | 244 | 15,000 |
2004/05/07 | 248 | 248 | 246 | 246 | 5,000 |
2004/05/06 | 249 | 249 | 249 | 249 | 4,000 |
2004/04/30 | 249 | 250 | 248 | 248 | 53,000 |
2004/04/28 | 247 | 247 | 245 | 245 | 7,000 |
2004/04/27 | 250 | 250 | 249 | 249 | 9,000 |
2004/04/26 | 255 | 255 | 249 | 251 | 24,000 |
2004/04/23 | 245 | 250 | 245 | 250 | 15,000 |
2004/04/22 | 250 | 250 | 240 | 240 | 12,000 |
2004/04/20 | 249 | 249 | 249 | 249 | 4,000 |
2004/04/19 | 245 | 245 | 245 | 245 | 2,000 |
2004/04/16 | 246 | 246 | 246 | 246 | 10,000 |
2004/04/15 | 243 | 245 | 242 | 245 | 12,000 |
2004/04/14 | 241 | 243 | 241 | 243 | 9,000 |
2004/04/13 | 243 | 243 | 240 | 240 | 17,000 |
2004/04/12 | 240 | 240 | 240 | 240 | 3,000 |
2004/04/08 | 240 | 245 | 240 | 240 | 5,000 |
2004/04/06 | 240 | 244 | 239 | 244 | 5,000 |
2004/04/05 | 244 | 246 | 230 | 246 | 35,000 |
2004/04/02 | 246 | 246 | 243 | 246 | 10,000 |
2004/04/01 | 246 | 246 | 246 | 246 | 11,000 |
2004/03/31 | 247 | 247 | 241 | 246 | 13,000 |
2004/03/30 | 244 | 244 | 240 | 240 | 6,000 |
2004/03/29 | 244 | 244 | 240 | 240 | 6,000 |
2004/03/26 | 245 | 245 | 235 | 245 | 15,000 |
2004/03/25 | 260 | 260 | 253 | 255 | 7,000 |
2004/03/24 | 262 | 263 | 255 | 260 | 35,000 |
2004/03/23 | 255 | 265 | 253 | 265 | 92,000 |
2004/03/22 | 255 | 255 | 253 | 255 | 29,000 |
2004/03/19 | 254 | 255 | 252 | 253 | 10,000 |
2004/03/18 | 250 | 254 | 250 | 253 | 37,000 |
2004/03/17 | 250 | 252 | 250 | 250 | 10,000 |
2004/03/16 | 250 | 253 | 249 | 249 | 5,000 |
2004/03/15 | 246 | 250 | 246 | 250 | 5,000 |
2004/03/12 | 246 | 246 | 246 | 246 | 1,000 |
2004/03/11 | 253 | 254 | 245 | 245 | 19,000 |
2004/03/10 | 249 | 254 | 249 | 254 | 6,000 |
2004/03/09 | 250 | 253 | 249 | 249 | 23,000 |
2004/03/08 | 250 | 254 | 250 | 250 | 10,000 |
2004/03/05 | 250 | 255 | 250 | 255 | 26,000 |
2004/03/04 | 248 | 250 | 247 | 247 | 44,000 |
2004/03/03 | 252 | 254 | 248 | 248 | 24,000 |
2004/03/02 | 248 | 250 | 248 | 250 | 18,000 |
2004/03/01 | 245 | 248 | 245 | 248 | 6,000 |
2004/02/27 | 245 | 245 | 241 | 245 | 15,000 |
2004/02/26 | 241 | 242 | 241 | 242 | 3,000 |
2004/02/25 | 241 | 241 | 241 | 241 | 4,000 |
2004/02/24 | 244 | 244 | 244 | 244 | 1,000 |
2004/02/23 | 240 | 245 | 240 | 245 | 29,000 |
2004/02/20 | 242 | 242 | 240 | 240 | 3,000 |
2004/02/19 | 244 | 244 | 244 | 244 | 2,000 |
2004/02/18 | 245 | 245 | 237 | 237 | 6,000 |
2004/02/17 | 243 | 243 | 243 | 243 | 2,000 |
2004/02/16 | 243 | 243 | 243 | 243 | 3,000 |
2004/02/13 | 245 | 245 | 237 | 237 | 25,000 |
2004/02/12 | 245 | 245 | 245 | 245 | 27,000 |
2004/02/10 | 243 | 244 | 240 | 244 | 13,000 |
2004/02/09 | 243 | 243 | 243 | 243 | 5,000 |
2004/02/05 | 249 | 249 | 237 | 242 | 13,000 |
2004/02/04 | 238 | 243 | 238 | 240 | 9,000 |
2004/02/03 | 236 | 238 | 236 | 238 | 27,000 |
2004/02/02 | 238 | 240 | 236 | 236 | 14,000 |
2004/01/30 | 240 | 240 | 240 | 240 | 11,000 |
2004/01/29 | 235 | 235 | 235 | 235 | 4,000 |
2004/01/28 | 236 | 236 | 234 | 234 | 23,000 |
2004/01/27 | 236 | 236 | 235 | 235 | 2,000 |
2004/01/26 | 245 | 245 | 236 | 236 | 36,000 |
2004/01/23 | 240 | 243 | 240 | 243 | 3,000 |
2004/01/22 | 240 | 244 | 235 | 244 | 17,000 |
2004/01/21 | 241 | 241 | 235 | 240 | 40,000 |
2004/01/20 | 238 | 244 | 238 | 244 | 50,000 |
2004/01/19 | 235 | 240 | 233 | 233 | 53,000 |
2004/01/16 | 233 | 233 | 231 | 232 | 19,000 |
2004/01/15 | 231 | 232 | 231 | 232 | 8,000 |
2004/01/14 | 235 | 235 | 231 | 231 | 13,000 |
2004/01/13 | 230 | 231 | 230 | 231 | 4,000 |
2004/01/09 | 226 | 255 | 226 | 235 | 47,000 |
2004/01/08 | 225 | 228 | 225 | 227 | 8,000 |
2004/01/07 | 224 | 227 | 224 | 227 | 16,000 |
2004/01/06 | 232 | 232 | 223 | 223 | 56,000 |
2004/01/05 | 222 | 225 | 222 | 225 | 9,000 |