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 |
|---|---|---|---|---|---|
| 2006/12/29 | 324 | 324 | 321 | 321 | 13,000 |
| 2006/12/27 | 321 | 323 | 320 | 323 | 19,000 |
| 2006/12/26 | 320 | 322 | 320 | 321 | 20,000 |
| 2006/12/25 | 319 | 320 | 319 | 320 | 67,000 |
| 2006/12/22 | 325 | 325 | 320 | 320 | 35,000 |
| 2006/12/21 | 322 | 325 | 319 | 325 | 53,000 |
| 2006/12/20 | 327 | 327 | 320 | 324 | 47,000 |
| 2006/12/19 | 325 | 325 | 325 | 325 | 4,000 |
| 2006/12/18 | 329 | 329 | 323 | 323 | 18,000 |
| 2006/12/15 | 330 | 330 | 325 | 325 | 5,000 |
| 2006/12/14 | 322 | 331 | 322 | 330 | 44,000 |
| 2006/12/13 | 323 | 324 | 321 | 324 | 11,000 |
| 2006/12/12 | 322 | 322 | 322 | 322 | 14,000 |
| 2006/12/11 | 320 | 323 | 320 | 321 | 17,000 |
| 2006/12/08 | 320 | 324 | 320 | 320 | 22,000 |
| 2006/12/07 | 320 | 320 | 319 | 320 | 7,000 |
| 2006/12/06 | 321 | 321 | 316 | 320 | 44,000 |
| 2006/12/05 | 321 | 321 | 321 | 321 | 7,000 |
| 2006/12/04 | 327 | 327 | 320 | 326 | 38,000 |
| 2006/12/01 | 326 | 326 | 318 | 325 | 23,000 |
| 2006/11/30 | 324 | 325 | 320 | 320 | 15,000 |
| 2006/11/29 | 322 | 323 | 322 | 323 | 15,000 |
| 2006/11/28 | 319 | 320 | 319 | 320 | 13,000 |
| 2006/11/27 | 317 | 320 | 316 | 319 | 10,000 |
| 2006/11/24 | 322 | 322 | 316 | 316 | 15,000 |
| 2006/11/22 | 316 | 322 | 316 | 322 | 8,000 |
| 2006/11/21 | 314 | 315 | 314 | 315 | 5,000 |
| 2006/11/20 | 316 | 316 | 315 | 315 | 45,000 |
| 2006/11/17 | 322 | 322 | 320 | 322 | 6,000 |
| 2006/11/16 | 320 | 323 | 315 | 323 | 28,000 |
| 2006/11/15 | 324 | 324 | 324 | 324 | 2,000 |
| 2006/11/14 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/11/13 | 320 | 320 | 320 | 320 | 5,000 |
| 2006/11/10 | 324 | 324 | 324 | 324 | 1,000 |
| 2006/11/09 | 322 | 325 | 322 | 325 | 14,000 |
| 2006/11/08 | 320 | 321 | 319 | 321 | 9,000 |
| 2006/11/07 | 316 | 317 | 316 | 316 | 22,000 |
| 2006/11/06 | 320 | 320 | 315 | 316 | 29,000 |
| 2006/11/02 | 321 | 321 | 321 | 321 | 1,000 |
| 2006/11/01 | 325 | 325 | 320 | 320 | 7,000 |
| 2006/10/31 | 320 | 322 | 320 | 320 | 11,000 |
| 2006/10/30 | 322 | 323 | 322 | 322 | 9,000 |
| 2006/10/27 | 325 | 325 | 322 | 322 | 4,000 |
| 2006/10/26 | 323 | 323 | 321 | 321 | 8,000 |
| 2006/10/25 | 319 | 326 | 319 | 326 | 27,000 |
| 2006/10/24 | 326 | 326 | 315 | 315 | 36,000 |
| 2006/10/23 | 323 | 326 | 322 | 323 | 27,000 |
| 2006/10/20 | 326 | 326 | 322 | 324 | 27,000 |
| 2006/10/19 | 327 | 328 | 325 | 326 | 27,000 |
| 2006/10/18 | 329 | 329 | 326 | 329 | 5,000 |
| 2006/10/17 | 326 | 326 | 326 | 326 | 2,000 |
| 2006/10/16 | 326 | 326 | 326 | 326 | 2,000 |
| 2006/10/13 | 328 | 328 | 326 | 327 | 6,000 |
| 2006/10/12 | 326 | 329 | 326 | 329 | 2,000 |
| 2006/10/11 | 326 | 326 | 326 | 326 | 26,000 |
| 2006/10/10 | 328 | 328 | 326 | 326 | 25,000 |
| 2006/10/06 | 329 | 329 | 328 | 329 | 5,000 |
| 2006/10/05 | 330 | 330 | 328 | 330 | 6,000 |
| 2006/10/04 | 331 | 331 | 331 | 331 | 3,000 |
| 2006/10/03 | 330 | 330 | 327 | 330 | 18,000 |
| 2006/10/02 | 334 | 336 | 329 | 329 | 20,000 |
| 2006/09/29 | 326 | 334 | 325 | 334 | 67,000 |
| 2006/09/28 | 329 | 329 | 326 | 326 | 12,000 |
| 2006/09/27 | 325 | 327 | 325 | 327 | 16,000 |
| 2006/09/26 | 325 | 329 | 325 | 326 | 62,000 |
| 2006/09/25 | 338 | 341 | 335 | 335 | 27,000 |
| 2006/09/22 | 335 | 339 | 335 | 339 | 18,000 |
| 2006/09/21 | 332 | 341 | 332 | 341 | 77,000 |
| 2006/09/20 | 338 | 340 | 337 | 339 | 15,000 |
| 2006/09/19 | 340 | 340 | 337 | 338 | 68,000 |
| 2006/09/15 | 339 | 348 | 338 | 340 | 71,000 |
| 2006/09/14 | 338 | 339 | 338 | 339 | 3,000 |
| 2006/09/13 | 339 | 339 | 338 | 338 | 26,000 |
| 2006/09/12 | 339 | 339 | 338 | 338 | 6,000 |
| 2006/09/11 | 337 | 340 | 337 | 339 | 6,000 |
| 2006/09/08 | 335 | 339 | 335 | 339 | 31,000 |
| 2006/09/07 | 340 | 340 | 336 | 340 | 11,000 |
| 2006/09/06 | 342 | 342 | 336 | 340 | 6,000 |
| 2006/09/05 | 335 | 339 | 335 | 335 | 13,000 |
| 2006/09/04 | 335 | 336 | 333 | 335 | 22,000 |
| 2006/09/01 | 334 | 334 | 331 | 333 | 5,000 |
| 2006/08/31 | 332 | 335 | 330 | 333 | 41,000 |
| 2006/08/30 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/08/29 | 331 | 331 | 331 | 331 | 1,000 |
| 2006/08/28 | 330 | 331 | 330 | 331 | 3,000 |
| 2006/08/25 | 330 | 330 | 329 | 330 | 26,000 |
| 2006/08/24 | 333 | 333 | 329 | 330 | 26,000 |
| 2006/08/23 | 331 | 332 | 330 | 332 | 9,000 |
| 2006/08/22 | 330 | 331 | 329 | 329 | 25,000 |
| 2006/08/21 | 332 | 332 | 330 | 332 | 6,000 |
| 2006/08/18 | 332 | 332 | 330 | 330 | 6,000 |
| 2006/08/17 | 329 | 331 | 329 | 331 | 18,000 |
| 2006/08/16 | 330 | 332 | 329 | 331 | 56,000 |
| 2006/08/15 | 331 | 331 | 329 | 329 | 18,000 |
| 2006/08/14 | 332 | 332 | 331 | 331 | 3,000 |
| 2006/08/11 | 330 | 330 | 329 | 329 | 7,000 |
| 2006/08/10 | 330 | 330 | 330 | 330 | 5,000 |
| 2006/08/09 | 330 | 333 | 330 | 333 | 6,000 |
| 2006/08/08 | 330 | 330 | 329 | 329 | 8,000 |
| 2006/08/07 | 328 | 330 | 328 | 330 | 6,000 |
| 2006/08/04 | 330 | 330 | 329 | 330 | 42,000 |
| 2006/08/03 | 331 | 331 | 329 | 330 | 21,000 |
| 2006/08/02 | 332 | 332 | 332 | 332 | 1,000 |
| 2006/08/01 | 333 | 333 | 331 | 331 | 6,000 |
| 2006/07/31 | 335 | 335 | 332 | 332 | 7,000 |
| 2006/07/28 | 330 | 332 | 329 | 331 | 10,000 |
| 2006/07/27 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/07/26 | 334 | 334 | 329 | 329 | 13,000 |
| 2006/07/25 | 329 | 330 | 329 | 329 | 8,000 |
| 2006/07/24 | 330 | 330 | 329 | 329 | 18,000 |
| 2006/07/21 | 330 | 330 | 330 | 330 | 12,000 |
| 2006/07/20 | 330 | 330 | 330 | 330 | 3,000 |
| 2006/07/19 | 330 | 332 | 330 | 330 | 3,000 |
| 2006/07/18 | 330 | 334 | 330 | 330 | 42,000 |
| 2006/07/14 | 330 | 334 | 330 | 334 | 31,000 |
| 2006/07/13 | 333 | 333 | 330 | 330 | 18,000 |
| 2006/07/12 | 333 | 334 | 330 | 334 | 24,000 |
| 2006/07/11 | 331 | 331 | 330 | 330 | 21,000 |
| 2006/07/10 | 332 | 334 | 331 | 331 | 4,000 |
| 2006/07/07 | 333 | 333 | 331 | 331 | 5,000 |
| 2006/07/06 | 331 | 333 | 331 | 333 | 21,000 |
| 2006/07/05 | 334 | 334 | 331 | 332 | 40,000 |
| 2006/07/04 | 332 | 334 | 332 | 334 | 7,000 |
| 2006/07/03 | 333 | 334 | 332 | 334 | 4,000 |
| 2006/06/30 | 335 | 335 | 330 | 334 | 26,000 |
| 2006/06/29 | 329 | 331 | 329 | 331 | 26,000 |
| 2006/06/28 | 334 | 334 | 328 | 328 | 36,000 |
| 2006/06/27 | 333 | 334 | 333 | 334 | 29,000 |
| 2006/06/26 | 333 | 333 | 333 | 333 | 27,000 |
| 2006/06/23 | 330 | 335 | 330 | 335 | 21,000 |
| 2006/06/22 | 334 | 335 | 333 | 335 | 11,000 |
| 2006/06/21 | 335 | 335 | 333 | 333 | 4,000 |
| 2006/06/20 | 333 | 333 | 333 | 333 | 7,000 |
| 2006/06/19 | 335 | 335 | 335 | 335 | 2,000 |
| 2006/06/16 | 334 | 339 | 334 | 335 | 12,000 |
| 2006/06/15 | 333 | 333 | 333 | 333 | 8,000 |
| 2006/06/14 | 333 | 333 | 328 | 329 | 41,000 |
| 2006/06/13 | 338 | 338 | 333 | 334 | 17,000 |
| 2006/06/12 | 339 | 339 | 333 | 333 | 15,000 |
| 2006/06/09 | 331 | 335 | 330 | 334 | 31,000 |
| 2006/06/08 | 333 | 333 | 330 | 330 | 44,000 |
| 2006/06/07 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/06/06 | 334 | 343 | 333 | 340 | 31,000 |
| 2006/06/05 | 335 | 338 | 332 | 332 | 38,000 |
| 2006/06/02 | 336 | 340 | 332 | 333 | 52,000 |
| 2006/06/01 | 337 | 339 | 336 | 339 | 9,000 |
| 2006/05/31 | 337 | 341 | 335 | 341 | 34,000 |
| 2006/05/30 | 340 | 343 | 340 | 343 | 28,000 |
| 2006/05/29 | 335 | 340 | 335 | 340 | 27,000 |
| 2006/05/26 | 335 | 335 | 335 | 335 | 12,000 |
| 2006/05/25 | 337 | 337 | 335 | 335 | 16,000 |
| 2006/05/24 | 334 | 339 | 334 | 339 | 16,000 |
| 2006/05/23 | 335 | 338 | 330 | 338 | 20,000 |
| 2006/05/22 | 331 | 349 | 331 | 337 | 21,000 |
| 2006/05/19 | 325 | 331 | 325 | 331 | 14,000 |
| 2006/05/18 | 332 | 332 | 330 | 330 | 25,000 |
| 2006/05/17 | 337 | 337 | 333 | 334 | 33,000 |
| 2006/05/16 | 343 | 343 | 335 | 336 | 12,000 |
| 2006/05/15 | 342 | 345 | 342 | 342 | 28,000 |
| 2006/05/12 | 346 | 346 | 345 | 345 | 17,000 |
| 2006/05/11 | 346 | 348 | 346 | 346 | 32,000 |
| 2006/05/10 | 348 | 348 | 347 | 348 | 12,000 |
| 2006/05/09 | 348 | 350 | 346 | 346 | 51,000 |
| 2006/05/08 | 349 | 349 | 348 | 348 | 14,000 |
| 2006/05/02 | 346 | 350 | 346 | 350 | 14,000 |
| 2006/05/01 | 350 | 350 | 345 | 350 | 22,000 |
| 2006/04/28 | 350 | 354 | 347 | 350 | 59,000 |
| 2006/04/27 | 345 | 354 | 345 | 348 | 49,000 |
| 2006/04/26 | 350 | 350 | 345 | 345 | 35,000 |
| 2006/04/25 | 354 | 354 | 350 | 351 | 17,000 |
| 2006/04/24 | 354 | 354 | 345 | 350 | 34,000 |
| 2006/04/21 | 352 | 355 | 350 | 354 | 39,000 |
| 2006/04/20 | 349 | 355 | 346 | 352 | 88,000 |
| 2006/04/19 | 350 | 350 | 345 | 345 | 54,000 |
| 2006/04/18 | 340 | 343 | 336 | 343 | 27,000 |
| 2006/04/17 | 339 | 340 | 339 | 340 | 5,000 |
| 2006/04/14 | 337 | 338 | 335 | 335 | 13,000 |
| 2006/04/13 | 336 | 337 | 333 | 337 | 43,000 |
| 2006/04/12 | 334 | 337 | 334 | 337 | 29,000 |
| 2006/04/11 | 333 | 334 | 331 | 334 | 25,000 |
| 2006/04/10 | 337 | 337 | 330 | 330 | 28,000 |
| 2006/04/07 | 336 | 337 | 336 | 337 | 14,000 |
| 2006/04/06 | 334 | 337 | 334 | 336 | 11,000 |
| 2006/04/05 | 334 | 336 | 330 | 334 | 56,000 |
| 2006/04/04 | 337 | 337 | 334 | 334 | 18,000 |
| 2006/04/03 | 337 | 337 | 337 | 337 | 7,000 |
| 2006/03/31 | 333 | 337 | 330 | 337 | 62,000 |
| 2006/03/30 | 339 | 340 | 336 | 336 | 20,000 |
| 2006/03/29 | 336 | 340 | 336 | 339 | 7,000 |
| 2006/03/28 | 349 | 349 | 335 | 336 | 20,000 |
| 2006/03/27 | 353 | 353 | 345 | 351 | 89,000 |
| 2006/03/24 | 349 | 350 | 347 | 350 | 47,000 |
| 2006/03/23 | 345 | 348 | 344 | 348 | 46,000 |
| 2006/03/22 | 349 | 349 | 338 | 342 | 36,000 |
| 2006/03/20 | 347 | 349 | 344 | 349 | 48,000 |
| 2006/03/17 | 346 | 350 | 344 | 350 | 79,000 |
| 2006/03/16 | 344 | 345 | 344 | 345 | 12,000 |
| 2006/03/15 | 348 | 349 | 343 | 345 | 24,000 |
| 2006/03/14 | 339 | 349 | 337 | 349 | 67,000 |
| 2006/03/13 | 339 | 339 | 337 | 339 | 15,000 |
| 2006/03/10 | 335 | 340 | 335 | 339 | 16,000 |
| 2006/03/09 | 336 | 339 | 333 | 333 | 36,000 |
| 2006/03/08 | 339 | 339 | 335 | 335 | 13,000 |
| 2006/03/07 | 340 | 340 | 336 | 336 | 18,000 |
| 2006/03/06 | 332 | 340 | 332 | 333 | 27,000 |
| 2006/03/03 | 339 | 339 | 332 | 332 | 15,000 |
| 2006/03/02 | 335 | 335 | 330 | 330 | 20,000 |
| 2006/03/01 | 335 | 335 | 330 | 330 | 33,000 |
| 2006/02/28 | 340 | 340 | 335 | 335 | 38,000 |
| 2006/02/27 | 337 | 337 | 332 | 335 | 11,000 |
| 2006/02/24 | 328 | 333 | 328 | 331 | 34,000 |
| 2006/02/23 | 336 | 339 | 332 | 333 | 28,000 |
| 2006/02/22 | 338 | 338 | 328 | 328 | 9,000 |
| 2006/02/21 | 325 | 339 | 325 | 338 | 74,000 |
| 2006/02/20 | 337 | 338 | 322 | 322 | 28,000 |
| 2006/02/17 | 340 | 340 | 339 | 339 | 9,000 |
| 2006/02/16 | 341 | 344 | 340 | 340 | 16,000 |
| 2006/02/15 | 337 | 340 | 337 | 340 | 8,000 |
| 2006/02/14 | 336 | 339 | 335 | 335 | 13,000 |
| 2006/02/13 | 339 | 339 | 337 | 337 | 35,000 |
| 2006/02/10 | 337 | 348 | 336 | 344 | 55,000 |
| 2006/02/09 | 340 | 340 | 335 | 337 | 6,000 |
| 2006/02/08 | 336 | 336 | 335 | 335 | 12,000 |
| 2006/02/07 | 335 | 340 | 334 | 336 | 13,000 |
| 2006/02/06 | 334 | 339 | 334 | 335 | 14,000 |
| 2006/02/03 | 338 | 342 | 337 | 337 | 39,000 |
| 2006/02/02 | 342 | 343 | 339 | 343 | 9,000 |
| 2006/02/01 | 342 | 344 | 340 | 344 | 63,000 |
| 2006/01/31 | 342 | 346 | 342 | 344 | 37,000 |
| 2006/01/30 | 347 | 347 | 340 | 342 | 63,000 |
| 2006/01/27 | 345 | 347 | 341 | 347 | 62,000 |
| 2006/01/26 | 343 | 344 | 343 | 344 | 22,000 |
| 2006/01/25 | 335 | 356 | 335 | 342 | 96,000 |
| 2006/01/24 | 337 | 337 | 335 | 335 | 18,000 |
| 2006/01/23 | 338 | 342 | 338 | 338 | 24,000 |
| 2006/01/20 | 342 | 349 | 339 | 348 | 53,000 |
| 2006/01/19 | 326 | 339 | 326 | 339 | 42,000 |
| 2006/01/18 | 345 | 345 | 320 | 329 | 115,000 |
| 2006/01/17 | 355 | 355 | 340 | 340 | 71,000 |
| 2006/01/16 | 350 | 357 | 348 | 355 | 81,000 |
| 2006/01/13 | 340 | 356 | 339 | 351 | 165,000 |
| 2006/01/12 | 335 | 339 | 331 | 338 | 100,000 |
| 2006/01/11 | 336 | 336 | 329 | 334 | 79,000 |
| 2006/01/10 | 329 | 334 | 325 | 328 | 63,000 |
| 2006/01/06 | 323 | 332 | 323 | 330 | 74,000 |
| 2006/01/05 | 340 | 340 | 322 | 327 | 101,000 |
| 2006/01/04 | 336 | 338 | 325 | 335 | 43,000 |