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 |
|---|---|---|---|---|---|
| 2008/12/30 | 304 | 304 | 300 | 303 | 20,000 |
| 2008/12/29 | 299 | 301 | 299 | 301 | 2,000 |
| 2008/12/26 | 299 | 301 | 298 | 301 | 14,000 |
| 2008/12/25 | 297 | 299 | 297 | 299 | 11,000 |
| 2008/12/24 | 300 | 300 | 298 | 298 | 10,000 |
| 2008/12/22 | 299 | 299 | 297 | 298 | 29,000 |
| 2008/12/19 | 302 | 302 | 299 | 299 | 21,000 |
| 2008/12/18 | 302 | 302 | 300 | 300 | 6,000 |
| 2008/12/17 | 301 | 301 | 301 | 301 | 1,000 |
| 2008/12/16 | 300 | 301 | 300 | 301 | 7,000 |
| 2008/12/15 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/12/12 | 302 | 302 | 300 | 300 | 2,000 |
| 2008/12/11 | 300 | 300 | 300 | 300 | 10,000 |
| 2008/12/10 | 300 | 301 | 297 | 298 | 29,000 |
| 2008/12/09 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/12/08 | 298 | 300 | 298 | 299 | 12,000 |
| 2008/12/05 | 300 | 300 | 296 | 297 | 67,000 |
| 2008/12/04 | 304 | 304 | 302 | 302 | 9,000 |
| 2008/12/03 | 305 | 305 | 301 | 301 | 6,000 |
| 2008/12/02 | 302 | 303 | 302 | 302 | 5,000 |
| 2008/12/01 | 302 | 320 | 300 | 320 | 28,000 |
| 2008/11/28 | 303 | 303 | 299 | 299 | 10,000 |
| 2008/11/27 | 300 | 303 | 298 | 303 | 31,000 |
| 2008/11/26 | 300 | 301 | 300 | 300 | 7,000 |
| 2008/11/25 | 300 | 300 | 300 | 300 | 5,000 |
| 2008/11/21 | 300 | 300 | 296 | 296 | 26,000 |
| 2008/11/20 | 300 | 300 | 299 | 299 | 9,000 |
| 2008/11/19 | 300 | 300 | 300 | 300 | 7,000 |
| 2008/11/18 | 304 | 304 | 302 | 302 | 2,000 |
| 2008/11/17 | 303 | 303 | 299 | 300 | 36,000 |
| 2008/11/14 | 303 | 303 | 303 | 303 | 3,000 |
| 2008/11/13 | 303 | 303 | 302 | 303 | 7,000 |
| 2008/11/12 | 302 | 302 | 302 | 302 | 4,000 |
| 2008/11/11 | 306 | 306 | 304 | 304 | 3,000 |
| 2008/11/10 | 302 | 304 | 302 | 302 | 3,000 |
| 2008/11/07 | 298 | 304 | 298 | 304 | 10,000 |
| 2008/11/06 | 305 | 305 | 300 | 302 | 25,000 |
| 2008/11/05 | 305 | 305 | 302 | 305 | 10,000 |
| 2008/11/04 | 301 | 305 | 301 | 305 | 2,000 |
| 2008/10/31 | 313 | 313 | 301 | 305 | 15,000 |
| 2008/10/30 | 293 | 310 | 293 | 310 | 37,000 |
| 2008/10/29 | 295 | 300 | 290 | 292 | 29,000 |
| 2008/10/28 | 298 | 300 | 295 | 300 | 39,000 |
| 2008/10/27 | 300 | 300 | 298 | 298 | 6,000 |
| 2008/10/24 | 297 | 320 | 297 | 320 | 32,000 |
| 2008/10/23 | 300 | 300 | 296 | 300 | 8,000 |
| 2008/10/22 | 303 | 303 | 303 | 303 | 2,000 |
| 2008/10/21 | 296 | 300 | 296 | 300 | 20,000 |
| 2008/10/20 | 303 | 303 | 295 | 300 | 15,000 |
| 2008/10/17 | 303 | 303 | 302 | 303 | 3,000 |
| 2008/10/16 | 313 | 313 | 300 | 303 | 7,000 |
| 2008/10/15 | 300 | 314 | 300 | 303 | 4,000 |
| 2008/10/14 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/10/10 | 298 | 299 | 290 | 290 | 18,000 |
| 2008/10/09 | 319 | 319 | 298 | 300 | 35,000 |
| 2008/10/08 | 275 | 300 | 270 | 300 | 60,000 |
| 2008/10/07 | 315 | 315 | 300 | 300 | 49,000 |
| 2008/10/06 | 320 | 321 | 317 | 317 | 30,000 |
| 2008/10/03 | 326 | 327 | 321 | 323 | 38,000 |
| 2008/10/02 | 325 | 331 | 325 | 331 | 13,000 |
| 2008/10/01 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/09/30 | 326 | 326 | 325 | 325 | 9,000 |
| 2008/09/29 | 327 | 327 | 326 | 326 | 4,000 |
| 2008/09/26 | 326 | 331 | 326 | 326 | 19,000 |
| 2008/09/25 | 325 | 331 | 325 | 325 | 70,000 |
| 2008/09/24 | 333 | 335 | 332 | 332 | 20,000 |
| 2008/09/22 | 331 | 332 | 331 | 332 | 5,000 |
| 2008/09/19 | 333 | 333 | 330 | 332 | 37,000 |
| 2008/09/18 | 330 | 331 | 329 | 331 | 8,000 |
| 2008/09/17 | 332 | 332 | 329 | 332 | 45,000 |
| 2008/09/16 | 330 | 330 | 330 | 330 | 46,000 |
| 2008/09/12 | 332 | 335 | 330 | 330 | 55,000 |
| 2008/09/11 | 333 | 336 | 330 | 335 | 55,000 |
| 2008/09/10 | 331 | 333 | 329 | 331 | 34,000 |
| 2008/09/09 | 330 | 332 | 330 | 330 | 5,000 |
| 2008/09/08 | 330 | 330 | 330 | 330 | 2,000 |
| 2008/09/05 | 330 | 331 | 329 | 330 | 25,000 |
| 2008/09/04 | 331 | 331 | 330 | 330 | 5,000 |
| 2008/09/03 | 330 | 331 | 330 | 331 | 3,000 |
| 2008/09/02 | 332 | 332 | 330 | 330 | 3,000 |
| 2008/09/01 | 333 | 333 | 330 | 330 | 14,000 |
| 2008/08/29 | 330 | 333 | 330 | 332 | 40,000 |
| 2008/08/28 | 331 | 333 | 330 | 332 | 35,000 |
| 2008/08/27 | 333 | 333 | 332 | 333 | 5,000 |
| 2008/08/26 | 335 | 336 | 333 | 333 | 7,000 |
| 2008/08/25 | 335 | 340 | 335 | 335 | 10,000 |
| 2008/08/22 | 334 | 335 | 334 | 335 | 5,000 |
| 2008/08/21 | 330 | 332 | 330 | 332 | 9,000 |
| 2008/08/20 | 330 | 330 | 330 | 330 | 32,000 |
| 2008/08/19 | 330 | 334 | 330 | 330 | 16,000 |
| 2008/08/18 | 330 | 330 | 330 | 330 | 20,000 |
| 2008/08/15 | 330 | 330 | 330 | 330 | 20,000 |
| 2008/08/13 | 330 | 332 | 329 | 332 | 26,000 |
| 2008/08/12 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/08/11 | 330 | 331 | 329 | 329 | 21,000 |
| 2008/08/08 | 329 | 330 | 329 | 330 | 2,000 |
| 2008/08/07 | 330 | 330 | 330 | 330 | 19,000 |
| 2008/08/06 | 330 | 330 | 329 | 329 | 12,000 |
| 2008/08/05 | 329 | 333 | 329 | 329 | 28,000 |
| 2008/08/04 | 330 | 330 | 329 | 329 | 25,000 |
| 2008/08/01 | 332 | 332 | 330 | 331 | 24,000 |
| 2008/07/31 | 330 | 331 | 330 | 331 | 8,000 |
| 2008/07/30 | 330 | 332 | 330 | 332 | 2,000 |
| 2008/07/29 | 330 | 332 | 330 | 330 | 8,000 |
| 2008/07/28 | 332 | 332 | 330 | 331 | 19,000 |
| 2008/07/25 | 330 | 330 | 327 | 330 | 33,000 |
| 2008/07/24 | 329 | 330 | 329 | 330 | 2,000 |
| 2008/07/23 | 327 | 331 | 327 | 331 | 8,000 |
| 2008/07/22 | 327 | 327 | 327 | 327 | 4,000 |
| 2008/07/18 | 327 | 327 | 327 | 327 | 3,000 |
| 2008/07/17 | 332 | 332 | 327 | 327 | 5,000 |
| 2008/07/16 | 329 | 329 | 326 | 326 | 7,000 |
| 2008/07/15 | 330 | 331 | 326 | 327 | 14,000 |
| 2008/07/14 | 329 | 332 | 327 | 332 | 4,000 |
| 2008/07/11 | 327 | 327 | 327 | 327 | 1,000 |
| 2008/07/10 | 330 | 332 | 327 | 327 | 7,000 |
| 2008/07/09 | 326 | 326 | 326 | 326 | 8,000 |
| 2008/07/08 | 330 | 330 | 330 | 330 | 3,000 |
| 2008/07/07 | 326 | 326 | 326 | 326 | 2,000 |
| 2008/07/04 | 325 | 326 | 325 | 326 | 34,000 |
| 2008/07/03 | 326 | 326 | 326 | 326 | 1,000 |
| 2008/07/02 | 330 | 330 | 326 | 326 | 9,000 |
| 2008/07/01 | 326 | 330 | 326 | 326 | 10,000 |
| 2008/06/30 | 325 | 326 | 325 | 326 | 12,000 |
| 2008/06/27 | 325 | 326 | 325 | 325 | 8,000 |
| 2008/06/26 | 325 | 326 | 325 | 326 | 9,000 |
| 2008/06/25 | 325 | 326 | 325 | 326 | 4,000 |
| 2008/06/23 | 326 | 327 | 325 | 325 | 5,000 |
| 2008/06/20 | 328 | 328 | 326 | 326 | 3,000 |
| 2008/06/19 | 331 | 331 | 325 | 325 | 8,000 |
| 2008/06/18 | 328 | 328 | 324 | 324 | 20,000 |
| 2008/06/17 | 325 | 326 | 325 | 326 | 2,000 |
| 2008/06/16 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/06/13 | 325 | 327 | 325 | 327 | 7,000 |
| 2008/06/12 | 326 | 326 | 325 | 325 | 7,000 |
| 2008/06/11 | 325 | 326 | 325 | 326 | 59,000 |
| 2008/06/10 | 324 | 324 | 324 | 324 | 12,000 |
| 2008/06/09 | 324 | 324 | 324 | 324 | 11,000 |
| 2008/06/06 | 324 | 324 | 324 | 324 | 7,000 |
| 2008/06/05 | 324 | 324 | 323 | 323 | 31,000 |
| 2008/06/04 | 324 | 325 | 324 | 325 | 6,000 |
| 2008/06/03 | 325 | 325 | 323 | 323 | 7,000 |
| 2008/06/02 | 326 | 326 | 325 | 325 | 5,000 |
| 2008/05/30 | 325 | 325 | 325 | 325 | 11,000 |
| 2008/05/29 | 326 | 328 | 325 | 328 | 9,000 |
| 2008/05/28 | 325 | 325 | 325 | 325 | 4,000 |
| 2008/05/27 | 325 | 325 | 325 | 325 | 16,000 |
| 2008/05/26 | 325 | 325 | 323 | 323 | 15,000 |
| 2008/05/23 | 325 | 325 | 321 | 324 | 46,000 |
| 2008/05/22 | 324 | 325 | 324 | 325 | 12,000 |
| 2008/05/21 | 323 | 325 | 323 | 324 | 5,000 |
| 2008/05/20 | 323 | 323 | 323 | 323 | 1,000 |
| 2008/05/19 | 323 | 323 | 323 | 323 | 1,000 |
| 2008/05/16 | 325 | 325 | 323 | 324 | 4,000 |
| 2008/05/15 | 322 | 325 | 322 | 322 | 44,000 |
| 2008/05/14 | 323 | 323 | 323 | 323 | 8,000 |
| 2008/05/13 | 323 | 323 | 323 | 323 | 6,000 |
| 2008/05/12 | 323 | 323 | 323 | 323 | 1,000 |
| 2008/05/09 | 323 | 326 | 323 | 326 | 7,000 |
| 2008/05/08 | 323 | 326 | 322 | 322 | 17,000 |
| 2008/05/07 | 325 | 325 | 324 | 324 | 9,000 |
| 2008/05/02 | 322 | 322 | 322 | 322 | 1,000 |
| 2008/05/01 | 323 | 327 | 322 | 322 | 20,000 |
| 2008/04/30 | 324 | 324 | 322 | 322 | 4,000 |
| 2008/04/28 | 321 | 324 | 321 | 324 | 5,000 |
| 2008/04/25 | 324 | 324 | 320 | 321 | 32,000 |
| 2008/04/24 | 323 | 323 | 322 | 322 | 5,000 |
| 2008/04/22 | 322 | 324 | 321 | 324 | 12,000 |
| 2008/04/21 | 323 | 323 | 323 | 323 | 3,000 |
| 2008/04/18 | 324 | 324 | 321 | 321 | 3,000 |
| 2008/04/17 | 323 | 323 | 320 | 320 | 24,000 |
| 2008/04/16 | 324 | 324 | 323 | 323 | 2,000 |
| 2008/04/15 | 323 | 323 | 323 | 323 | 1,000 |
| 2008/04/14 | 321 | 321 | 321 | 321 | 4,000 |
| 2008/04/09 | 322 | 322 | 321 | 321 | 5,000 |
| 2008/04/07 | 319 | 323 | 319 | 323 | 3,000 |
| 2008/04/04 | 320 | 320 | 320 | 320 | 18,000 |
| 2008/04/03 | 321 | 321 | 320 | 320 | 6,000 |
| 2008/04/02 | 322 | 322 | 321 | 322 | 8,000 |
| 2008/04/01 | 329 | 329 | 321 | 321 | 22,000 |
| 2008/03/31 | 333 | 333 | 325 | 325 | 15,000 |
| 2008/03/28 | 324 | 324 | 324 | 324 | 1,000 |
| 2008/03/27 | 326 | 331 | 325 | 325 | 3,000 |
| 2008/03/26 | 329 | 334 | 325 | 326 | 47,000 |
| 2008/03/25 | 332 | 334 | 331 | 331 | 47,000 |
| 2008/03/24 | 339 | 342 | 332 | 338 | 58,000 |
| 2008/03/21 | 335 | 337 | 335 | 337 | 29,000 |
| 2008/03/19 | 334 | 335 | 334 | 335 | 17,000 |
| 2008/03/18 | 332 | 334 | 332 | 334 | 14,000 |
| 2008/03/17 | 333 | 333 | 331 | 331 | 28,000 |
| 2008/03/14 | 334 | 334 | 332 | 333 | 13,000 |
| 2008/03/13 | 334 | 334 | 334 | 334 | 2,000 |
| 2008/03/12 | 332 | 335 | 332 | 335 | 22,000 |
| 2008/03/11 | 332 | 333 | 331 | 333 | 16,000 |
| 2008/03/10 | 332 | 332 | 331 | 331 | 31,000 |
| 2008/03/07 | 333 | 333 | 331 | 332 | 18,000 |
| 2008/03/06 | 333 | 333 | 332 | 332 | 35,000 |
| 2008/03/05 | 335 | 335 | 333 | 333 | 32,000 |
| 2008/03/04 | 335 | 337 | 332 | 335 | 30,000 |
| 2008/03/03 | 335 | 339 | 335 | 337 | 7,000 |
| 2008/02/29 | 347 | 347 | 332 | 332 | 53,000 |
| 2008/02/28 | 332 | 358 | 332 | 358 | 31,000 |
| 2008/02/27 | 333 | 335 | 333 | 335 | 20,000 |
| 2008/02/26 | 332 | 333 | 332 | 333 | 7,000 |
| 2008/02/25 | 331 | 332 | 331 | 332 | 6,000 |
| 2008/02/22 | 334 | 335 | 333 | 335 | 8,000 |
| 2008/02/21 | 330 | 334 | 330 | 334 | 7,000 |
| 2008/02/20 | 330 | 335 | 330 | 335 | 21,000 |
| 2008/02/19 | 330 | 333 | 330 | 333 | 14,000 |
| 2008/02/18 | 332 | 332 | 332 | 332 | 3,000 |
| 2008/02/15 | 330 | 330 | 329 | 329 | 24,000 |
| 2008/02/14 | 330 | 330 | 329 | 329 | 26,000 |
| 2008/02/13 | 329 | 330 | 327 | 327 | 8,000 |
| 2008/02/12 | 330 | 330 | 328 | 330 | 26,000 |
| 2008/02/08 | 329 | 330 | 328 | 330 | 29,000 |
| 2008/02/07 | 328 | 328 | 328 | 328 | 7,000 |
| 2008/02/06 | 328 | 329 | 328 | 328 | 33,000 |
| 2008/02/05 | 326 | 326 | 325 | 325 | 12,000 |
| 2008/02/04 | 328 | 328 | 326 | 326 | 10,000 |
| 2008/02/01 | 328 | 328 | 328 | 328 | 1,000 |
| 2008/01/31 | 328 | 328 | 328 | 328 | 7,000 |
| 2008/01/30 | 325 | 326 | 325 | 326 | 23,000 |
| 2008/01/29 | 325 | 325 | 324 | 325 | 36,000 |
| 2008/01/28 | 321 | 325 | 321 | 325 | 9,000 |
| 2008/01/25 | 320 | 324 | 320 | 324 | 24,000 |
| 2008/01/24 | 322 | 322 | 319 | 320 | 43,000 |
| 2008/01/23 | 320 | 322 | 319 | 322 | 46,000 |
| 2008/01/22 | 322 | 322 | 320 | 322 | 61,000 |
| 2008/01/21 | 325 | 325 | 323 | 325 | 15,000 |
| 2008/01/18 | 322 | 323 | 320 | 322 | 8,000 |
| 2008/01/17 | 319 | 322 | 318 | 322 | 24,000 |
| 2008/01/16 | 319 | 319 | 319 | 319 | 10,000 |
| 2008/01/15 | 320 | 320 | 319 | 320 | 24,000 |
| 2008/01/11 | 320 | 320 | 320 | 320 | 11,000 |
| 2008/01/10 | 324 | 324 | 320 | 320 | 11,000 |
| 2008/01/09 | 318 | 320 | 318 | 320 | 16,000 |
| 2008/01/08 | 320 | 321 | 319 | 319 | 30,000 |
| 2008/01/07 | 320 | 321 | 320 | 320 | 41,000 |
| 2008/01/04 | 321 | 321 | 320 | 321 | 25,000 |