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 |
|---|---|---|---|---|---|
| 2005/12/30 | 328 | 335 | 320 | 335 | 74,000 |
| 2005/12/29 | 327 | 330 | 325 | 325 | 33,000 |
| 2005/12/28 | 328 | 328 | 323 | 326 | 36,000 |
| 2005/12/27 | 328 | 330 | 324 | 328 | 126,000 |
| 2005/12/26 | 329 | 330 | 318 | 326 | 125,000 |
| 2005/12/22 | 330 | 332 | 324 | 329 | 437,000 |
| 2005/12/21 | 298 | 330 | 297 | 325 | 805,000 |
| 2005/12/20 | 299 | 299 | 298 | 298 | 34,000 |
| 2005/12/19 | 297 | 297 | 297 | 297 | 44,000 |
| 2005/12/16 | 299 | 299 | 297 | 297 | 26,000 |
| 2005/12/15 | 299 | 299 | 297 | 298 | 42,000 |
| 2005/12/14 | 299 | 299 | 298 | 298 | 79,000 |
| 2005/12/13 | 297 | 299 | 297 | 299 | 64,000 |
| 2005/12/12 | 299 | 299 | 297 | 298 | 69,000 |
| 2005/12/09 | 298 | 299 | 298 | 298 | 11,000 |
| 2005/12/08 | 298 | 299 | 297 | 297 | 31,000 |
| 2005/12/07 | 298 | 299 | 298 | 299 | 39,000 |
| 2005/12/06 | 298 | 299 | 298 | 299 | 45,000 |
| 2005/12/05 | 298 | 300 | 298 | 300 | 46,000 |
| 2005/12/02 | 299 | 299 | 298 | 298 | 29,000 |
| 2005/12/01 | 300 | 300 | 299 | 299 | 19,000 |
| 2005/11/30 | 297 | 299 | 297 | 299 | 42,000 |
| 2005/11/29 | 296 | 300 | 296 | 298 | 39,000 |
| 2005/11/28 | 300 | 300 | 298 | 298 | 61,000 |
| 2005/11/25 | 297 | 298 | 297 | 298 | 7,000 |
| 2005/11/24 | 298 | 298 | 296 | 298 | 27,000 |
| 2005/11/22 | 298 | 299 | 298 | 299 | 8,000 |
| 2005/11/21 | 298 | 300 | 298 | 298 | 58,000 |
| 2005/11/18 | 300 | 300 | 296 | 298 | 43,000 |
| 2005/11/17 | 300 | 300 | 299 | 299 | 3,000 |
| 2005/11/16 | 297 | 301 | 297 | 301 | 36,000 |
| 2005/11/15 | 299 | 300 | 297 | 300 | 97,000 |
| 2005/11/14 | 299 | 306 | 298 | 305 | 133,000 |
| 2005/11/11 | 300 | 302 | 298 | 300 | 43,000 |
| 2005/11/10 | 300 | 302 | 298 | 300 | 31,000 |
| 2005/11/09 | 300 | 300 | 297 | 298 | 56,000 |
| 2005/11/08 | 299 | 305 | 297 | 302 | 181,000 |
| 2005/11/07 | 294 | 294 | 292 | 292 | 11,000 |
| 2005/11/04 | 291 | 293 | 290 | 291 | 81,000 |
| 2005/11/02 | 291 | 292 | 290 | 290 | 24,000 |
| 2005/11/01 | 285 | 292 | 285 | 289 | 87,000 |
| 2005/10/31 | 292 | 292 | 289 | 290 | 27,000 |
| 2005/10/28 | 285 | 295 | 285 | 293 | 55,000 |
| 2005/10/27 | 293 | 294 | 280 | 290 | 40,000 |
| 2005/10/26 | 292 | 294 | 290 | 293 | 28,000 |
| 2005/10/25 | 288 | 293 | 288 | 293 | 9,000 |
| 2005/10/24 | 290 | 299 | 289 | 293 | 87,000 |
| 2005/10/21 | 284 | 288 | 284 | 288 | 24,000 |
| 2005/10/20 | 286 | 289 | 284 | 284 | 36,000 |
| 2005/10/19 | 290 | 290 | 286 | 286 | 16,000 |
| 2005/10/18 | 292 | 292 | 289 | 290 | 19,000 |
| 2005/10/17 | 290 | 293 | 286 | 292 | 91,000 |
| 2005/10/14 | 288 | 293 | 288 | 293 | 118,000 |
| 2005/10/13 | 288 | 288 | 285 | 285 | 21,000 |
| 2005/10/12 | 287 | 289 | 283 | 283 | 44,000 |
| 2005/10/11 | 285 | 287 | 282 | 287 | 35,000 |
| 2005/10/07 | 282 | 285 | 282 | 285 | 10,000 |
| 2005/10/06 | 289 | 289 | 283 | 285 | 90,000 |
| 2005/10/05 | 284 | 291 | 280 | 289 | 122,000 |
| 2005/10/04 | 277 | 284 | 277 | 283 | 107,000 |
| 2005/10/03 | 281 | 281 | 268 | 275 | 59,000 |
| 2005/09/30 | 286 | 289 | 284 | 284 | 84,000 |
| 2005/09/29 | 298 | 298 | 285 | 286 | 147,000 |
| 2005/09/28 | 280 | 291 | 273 | 288 | 144,000 |
| 2005/09/27 | 272 | 287 | 272 | 276 | 111,000 |
| 2005/09/26 | 305 | 305 | 271 | 304 | 177,000 |
| 2005/09/22 | 303 | 305 | 299 | 305 | 120,000 |
| 2005/09/21 | 288 | 304 | 288 | 300 | 134,000 |
| 2005/09/20 | 278 | 289 | 278 | 287 | 70,000 |
| 2005/09/16 | 277 | 277 | 272 | 277 | 23,000 |
| 2005/09/15 | 275 | 276 | 272 | 274 | 35,000 |
| 2005/09/14 | 272 | 274 | 272 | 272 | 9,000 |
| 2005/09/13 | 274 | 274 | 271 | 272 | 25,000 |
| 2005/09/12 | 275 | 276 | 274 | 274 | 62,000 |
| 2005/09/09 | 270 | 273 | 270 | 273 | 31,000 |
| 2005/09/08 | 273 | 273 | 268 | 272 | 34,000 |
| 2005/09/07 | 267 | 273 | 267 | 268 | 56,000 |
| 2005/09/06 | 266 | 267 | 266 | 266 | 17,000 |
| 2005/09/05 | 267 | 269 | 266 | 269 | 25,000 |
| 2005/09/02 | 266 | 267 | 265 | 267 | 34,000 |
| 2005/09/01 | 267 | 267 | 265 | 267 | 11,000 |
| 2005/08/31 | 268 | 268 | 266 | 268 | 39,000 |
| 2005/08/30 | 264 | 267 | 264 | 267 | 12,000 |
| 2005/08/29 | 265 | 267 | 265 | 265 | 22,000 |
| 2005/08/26 | 265 | 265 | 265 | 265 | 5,000 |
| 2005/08/25 | 264 | 266 | 264 | 264 | 5,000 |
| 2005/08/24 | 267 | 267 | 263 | 267 | 21,000 |
| 2005/08/23 | 267 | 268 | 263 | 268 | 49,000 |
| 2005/08/22 | 259 | 264 | 259 | 263 | 6,000 |
| 2005/08/19 | 264 | 265 | 264 | 265 | 9,000 |
| 2005/08/18 | 265 | 267 | 264 | 266 | 7,000 |
| 2005/08/17 | 264 | 267 | 264 | 264 | 6,000 |
| 2005/08/16 | 264 | 264 | 264 | 264 | 5,000 |
| 2005/08/15 | 263 | 267 | 263 | 264 | 15,000 |
| 2005/08/12 | 258 | 265 | 258 | 263 | 42,000 |
| 2005/08/11 | 255 | 262 | 255 | 258 | 34,000 |
| 2005/08/10 | 259 | 260 | 259 | 260 | 4,000 |
| 2005/08/09 | 256 | 256 | 256 | 256 | 6,000 |
| 2005/08/08 | 256 | 256 | 255 | 256 | 8,000 |
| 2005/08/05 | 259 | 259 | 255 | 255 | 11,000 |
| 2005/08/04 | 262 | 262 | 259 | 259 | 15,000 |
| 2005/08/03 | 263 | 265 | 260 | 264 | 45,000 |
| 2005/08/02 | 270 | 270 | 262 | 270 | 14,000 |
| 2005/08/01 | 261 | 270 | 261 | 265 | 39,000 |
| 2005/07/29 | 262 | 262 | 260 | 260 | 26,000 |
| 2005/07/28 | 260 | 260 | 259 | 259 | 16,000 |
| 2005/07/27 | 257 | 261 | 257 | 259 | 24,000 |
| 2005/07/26 | 260 | 262 | 260 | 260 | 38,000 |
| 2005/07/25 | 256 | 258 | 256 | 258 | 11,000 |
| 2005/07/22 | 257 | 257 | 255 | 256 | 18,000 |
| 2005/07/21 | 254 | 257 | 254 | 255 | 17,000 |
| 2005/07/20 | 257 | 257 | 254 | 254 | 27,000 |
| 2005/07/19 | 252 | 257 | 252 | 257 | 22,000 |
| 2005/07/15 | 252 | 253 | 250 | 251 | 33,000 |
| 2005/07/14 | 249 | 250 | 249 | 250 | 15,000 |
| 2005/07/13 | 249 | 252 | 249 | 250 | 34,000 |
| 2005/07/12 | 250 | 250 | 249 | 249 | 25,000 |
| 2005/07/11 | 249 | 250 | 249 | 250 | 19,000 |
| 2005/07/08 | 247 | 250 | 247 | 249 | 6,000 |
| 2005/07/07 | 249 | 250 | 247 | 247 | 33,000 |
| 2005/07/06 | 249 | 250 | 249 | 249 | 22,000 |
| 2005/07/05 | 247 | 250 | 246 | 247 | 36,000 |
| 2005/07/04 | 246 | 247 | 246 | 246 | 32,000 |
| 2005/07/01 | 246 | 247 | 246 | 246 | 7,000 |
| 2005/06/30 | 246 | 246 | 244 | 244 | 26,000 |
| 2005/06/29 | 244 | 244 | 243 | 244 | 20,000 |
| 2005/06/28 | 243 | 244 | 243 | 243 | 21,000 |
| 2005/06/27 | 243 | 243 | 243 | 243 | 5,000 |
| 2005/06/24 | 243 | 244 | 243 | 243 | 10,000 |
| 2005/06/23 | 244 | 244 | 243 | 243 | 10,000 |
| 2005/06/22 | 243 | 245 | 243 | 243 | 8,000 |
| 2005/06/21 | 243 | 243 | 243 | 243 | 5,000 |
| 2005/06/20 | 242 | 247 | 241 | 242 | 35,000 |
| 2005/06/17 | 242 | 243 | 241 | 241 | 10,000 |
| 2005/06/16 | 242 | 243 | 241 | 241 | 8,000 |
| 2005/06/15 | 241 | 242 | 241 | 241 | 9,000 |
| 2005/06/14 | 245 | 245 | 241 | 241 | 30,000 |
| 2005/06/13 | 241 | 243 | 240 | 241 | 83,000 |
| 2005/06/10 | 241 | 242 | 241 | 241 | 5,000 |
| 2005/06/09 | 241 | 242 | 241 | 241 | 10,000 |
| 2005/06/08 | 241 | 242 | 241 | 241 | 16,000 |
| 2005/06/07 | 241 | 242 | 240 | 241 | 29,000 |
| 2005/06/06 | 241 | 241 | 241 | 241 | 2,000 |
| 2005/06/03 | 240 | 241 | 240 | 241 | 7,000 |
| 2005/06/02 | 240 | 241 | 240 | 240 | 29,000 |
| 2005/06/01 | 241 | 241 | 240 | 240 | 36,000 |
| 2005/05/31 | 244 | 244 | 241 | 241 | 19,000 |
| 2005/05/30 | 243 | 244 | 241 | 241 | 19,000 |
| 2005/05/27 | 243 | 243 | 242 | 242 | 18,000 |
| 2005/05/26 | 241 | 242 | 241 | 241 | 18,000 |
| 2005/05/25 | 241 | 241 | 240 | 240 | 6,000 |
| 2005/05/24 | 241 | 242 | 241 | 241 | 29,000 |
| 2005/05/23 | 240 | 241 | 240 | 241 | 18,000 |
| 2005/05/20 | 239 | 240 | 239 | 240 | 14,000 |
| 2005/05/19 | 239 | 242 | 239 | 240 | 18,000 |
| 2005/05/18 | 240 | 240 | 239 | 239 | 6,000 |
| 2005/05/17 | 239 | 239 | 239 | 239 | 9,000 |
| 2005/05/16 | 240 | 240 | 239 | 239 | 4,000 |
| 2005/05/13 | 240 | 242 | 238 | 239 | 88,000 |
| 2005/05/12 | 240 | 240 | 240 | 240 | 39,000 |
| 2005/05/11 | 241 | 241 | 240 | 241 | 4,000 |
| 2005/05/10 | 243 | 243 | 240 | 242 | 19,000 |
| 2005/05/09 | 241 | 241 | 240 | 240 | 31,000 |
| 2005/05/06 | 242 | 242 | 241 | 241 | 5,000 |
| 2005/05/02 | 240 | 242 | 240 | 240 | 7,000 |
| 2005/04/28 | 243 | 243 | 241 | 243 | 15,000 |
| 2005/04/27 | 240 | 240 | 240 | 240 | 8,000 |
| 2005/04/26 | 241 | 241 | 240 | 240 | 2,000 |
| 2005/04/25 | 242 | 242 | 240 | 240 | 24,000 |
| 2005/04/22 | 240 | 240 | 239 | 239 | 5,000 |
| 2005/04/21 | 239 | 240 | 239 | 240 | 9,000 |
| 2005/04/20 | 239 | 240 | 239 | 240 | 41,000 |
| 2005/04/19 | 240 | 240 | 239 | 239 | 13,000 |
| 2005/04/18 | 240 | 243 | 236 | 240 | 47,000 |
| 2005/04/15 | 240 | 241 | 240 | 240 | 15,000 |
| 2005/04/14 | 241 | 241 | 240 | 240 | 13,000 |
| 2005/04/13 | 240 | 242 | 240 | 242 | 11,000 |
| 2005/04/12 | 240 | 242 | 240 | 242 | 22,000 |
| 2005/04/11 | 241 | 241 | 241 | 241 | 10,000 |
| 2005/04/08 | 241 | 242 | 241 | 241 | 27,000 |
| 2005/04/07 | 240 | 243 | 240 | 242 | 30,000 |
| 2005/04/06 | 240 | 241 | 240 | 240 | 36,000 |
| 2005/04/05 | 241 | 242 | 240 | 240 | 28,000 |
| 2005/04/04 | 243 | 243 | 240 | 240 | 12,000 |
| 2005/04/01 | 242 | 243 | 240 | 243 | 14,000 |
| 2005/03/31 | 246 | 246 | 245 | 245 | 14,000 |
| 2005/03/30 | 239 | 243 | 239 | 243 | 21,000 |
| 2005/03/29 | 241 | 247 | 240 | 240 | 42,000 |
| 2005/03/28 | 241 | 241 | 238 | 241 | 97,000 |
| 2005/03/25 | 246 | 250 | 246 | 247 | 182,000 |
| 2005/03/24 | 248 | 249 | 247 | 249 | 111,000 |
| 2005/03/23 | 250 | 250 | 247 | 248 | 139,000 |
| 2005/03/22 | 247 | 249 | 247 | 249 | 162,000 |
| 2005/03/18 | 246 | 246 | 244 | 246 | 19,000 |
| 2005/03/17 | 246 | 247 | 245 | 247 | 65,000 |
| 2005/03/16 | 246 | 247 | 245 | 247 | 19,000 |
| 2005/03/15 | 247 | 247 | 245 | 246 | 84,000 |
| 2005/03/14 | 246 | 247 | 245 | 246 | 126,000 |
| 2005/03/11 | 245 | 246 | 242 | 245 | 85,000 |
| 2005/03/10 | 243 | 246 | 242 | 243 | 94,000 |
| 2005/03/09 | 242 | 244 | 241 | 242 | 98,000 |
| 2005/03/08 | 242 | 242 | 241 | 242 | 86,000 |
| 2005/03/07 | 240 | 242 | 240 | 242 | 189,000 |
| 2005/03/04 | 240 | 241 | 238 | 240 | 494,000 |
| 2005/03/03 | 249 | 249 | 245 | 246 | 36,000 |
| 2005/03/02 | 249 | 250 | 248 | 248 | 15,000 |
| 2005/03/01 | 247 | 250 | 246 | 248 | 20,000 |
| 2005/02/28 | 248 | 250 | 247 | 249 | 54,000 |
| 2005/02/25 | 247 | 248 | 247 | 247 | 32,000 |
| 2005/02/24 | 248 | 248 | 247 | 248 | 9,000 |
| 2005/02/23 | 249 | 249 | 247 | 249 | 30,000 |
| 2005/02/22 | 249 | 249 | 246 | 246 | 26,000 |
| 2005/02/21 | 246 | 249 | 245 | 248 | 16,000 |
| 2005/02/18 | 248 | 249 | 243 | 244 | 42,000 |
| 2005/02/17 | 242 | 246 | 242 | 246 | 20,000 |
| 2005/02/16 | 242 | 242 | 241 | 241 | 6,000 |
| 2005/02/15 | 242 | 242 | 241 | 242 | 8,000 |
| 2005/02/14 | 241 | 241 | 240 | 240 | 23,000 |
| 2005/02/10 | 241 | 241 | 240 | 240 | 20,000 |
| 2005/02/08 | 239 | 241 | 239 | 241 | 36,000 |
| 2005/02/07 | 240 | 240 | 240 | 240 | 3,000 |
| 2005/02/04 | 240 | 240 | 238 | 240 | 32,000 |
| 2005/02/03 | 239 | 239 | 239 | 239 | 5,000 |
| 2005/02/02 | 240 | 240 | 238 | 239 | 14,000 |
| 2005/02/01 | 240 | 240 | 238 | 238 | 19,000 |
| 2005/01/31 | 240 | 240 | 239 | 240 | 20,000 |
| 2005/01/28 | 238 | 238 | 238 | 238 | 9,000 |
| 2005/01/27 | 238 | 238 | 238 | 238 | 20,000 |
| 2005/01/26 | 238 | 239 | 238 | 239 | 32,000 |
| 2005/01/25 | 238 | 239 | 237 | 237 | 69,000 |
| 2005/01/24 | 237 | 242 | 237 | 238 | 29,000 |
| 2005/01/21 | 238 | 239 | 238 | 238 | 5,000 |
| 2005/01/20 | 236 | 242 | 236 | 242 | 29,000 |
| 2005/01/19 | 240 | 240 | 237 | 239 | 47,000 |
| 2005/01/18 | 239 | 239 | 235 | 236 | 35,000 |
| 2005/01/17 | 240 | 240 | 236 | 238 | 10,000 |
| 2005/01/14 | 236 | 240 | 235 | 240 | 57,000 |
| 2005/01/13 | 235 | 237 | 235 | 237 | 32,000 |
| 2005/01/12 | 235 | 237 | 235 | 237 | 27,000 |
| 2005/01/11 | 234 | 236 | 234 | 236 | 27,000 |
| 2005/01/07 | 233 | 234 | 233 | 234 | 57,000 |
| 2005/01/06 | 232 | 233 | 232 | 232 | 10,000 |
| 2005/01/05 | 232 | 232 | 232 | 232 | 12,000 |
| 2005/01/04 | 233 | 233 | 232 | 232 | 4,000 |