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 |
---|---|---|---|---|---|
2009/12/30 | 297 | 297 | 297 | 297 | 18,000 |
2009/12/29 | 298 | 299 | 295 | 295 | 87,000 |
2009/12/28 | 298 | 298 | 298 | 298 | 6,000 |
2009/12/25 | 297 | 298 | 297 | 297 | 6,000 |
2009/12/24 | 298 | 298 | 297 | 297 | 19,000 |
2009/12/22 | 298 | 298 | 298 | 298 | 2,000 |
2009/12/21 | 297 | 300 | 297 | 298 | 34,000 |
2009/12/18 | 299 | 299 | 297 | 297 | 41,000 |
2009/12/17 | 298 | 298 | 298 | 298 | 2,000 |
2009/12/16 | 297 | 297 | 297 | 297 | 4,000 |
2009/12/15 | 297 | 298 | 297 | 298 | 8,000 |
2009/12/14 | 300 | 300 | 295 | 297 | 29,000 |
2009/12/11 | 298 | 300 | 298 | 298 | 22,000 |
2009/12/10 | 300 | 301 | 300 | 301 | 15,000 |
2009/12/08 | 298 | 300 | 298 | 300 | 7,000 |
2009/12/07 | 300 | 300 | 298 | 298 | 7,000 |
2009/12/04 | 299 | 299 | 299 | 299 | 4,000 |
2009/12/03 | 298 | 298 | 298 | 298 | 3,000 |
2009/12/02 | 300 | 300 | 298 | 298 | 10,000 |
2009/12/01 | 300 | 300 | 300 | 300 | 1,000 |
2009/11/30 | 298 | 300 | 298 | 300 | 25,000 |
2009/11/27 | 297 | 297 | 296 | 296 | 8,000 |
2009/11/26 | 299 | 299 | 297 | 297 | 3,000 |
2009/11/25 | 298 | 298 | 298 | 298 | 7,000 |
2009/11/24 | 297 | 297 | 296 | 297 | 8,000 |
2009/11/20 | 296 | 297 | 296 | 296 | 15,000 |
2009/11/19 | 297 | 297 | 297 | 297 | 16,000 |
2009/11/18 | 296 | 297 | 296 | 297 | 10,000 |
2009/11/17 | 297 | 297 | 296 | 296 | 10,000 |
2009/11/16 | 297 | 297 | 297 | 297 | 1,000 |
2009/11/13 | 298 | 298 | 297 | 297 | 7,000 |
2009/11/12 | 297 | 297 | 297 | 297 | 11,000 |
2009/11/11 | 297 | 297 | 297 | 297 | 1,000 |
2009/11/10 | 297 | 297 | 297 | 297 | 1,000 |
2009/11/09 | 297 | 297 | 297 | 297 | 7,000 |
2009/11/06 | 298 | 298 | 297 | 297 | 6,000 |
2009/11/05 | 297 | 297 | 297 | 297 | 12,000 |
2009/11/04 | 298 | 298 | 298 | 298 | 3,000 |
2009/11/02 | 298 | 299 | 297 | 298 | 24,000 |
2009/10/30 | 300 | 300 | 297 | 298 | 24,000 |
2009/10/29 | 298 | 299 | 298 | 298 | 6,000 |
2009/10/28 | 298 | 300 | 298 | 300 | 5,000 |
2009/10/27 | 298 | 299 | 297 | 298 | 12,000 |
2009/10/26 | 299 | 299 | 298 | 298 | 2,000 |
2009/10/23 | 297 | 298 | 297 | 298 | 15,000 |
2009/10/22 | 299 | 299 | 297 | 299 | 7,000 |
2009/10/21 | 299 | 299 | 298 | 299 | 45,000 |
2009/10/20 | 303 | 303 | 303 | 303 | 2,000 |
2009/10/19 | 304 | 304 | 304 | 304 | 12,000 |
2009/10/15 | 298 | 298 | 298 | 298 | 1,000 |
2009/10/14 | 298 | 299 | 298 | 299 | 13,000 |
2009/10/13 | 298 | 298 | 298 | 298 | 2,000 |
2009/10/09 | 299 | 299 | 298 | 298 | 9,000 |
2009/10/08 | 298 | 299 | 298 | 298 | 12,000 |
2009/10/07 | 297 | 298 | 297 | 298 | 11,000 |
2009/10/06 | 302 | 302 | 297 | 300 | 7,000 |
2009/10/05 | 302 | 302 | 302 | 302 | 11,000 |
2009/10/02 | 303 | 303 | 302 | 302 | 12,000 |
2009/10/01 | 302 | 302 | 298 | 302 | 29,000 |
2009/09/30 | 302 | 302 | 300 | 302 | 20,000 |
2009/09/29 | 300 | 302 | 300 | 301 | 8,000 |
2009/09/28 | 300 | 302 | 299 | 302 | 11,000 |
2009/09/25 | 300 | 300 | 295 | 298 | 30,000 |
2009/09/24 | 307 | 309 | 306 | 308 | 15,000 |
2009/09/18 | 308 | 308 | 306 | 306 | 10,000 |
2009/09/17 | 308 | 308 | 306 | 306 | 3,000 |
2009/09/16 | 306 | 308 | 306 | 308 | 8,000 |
2009/09/15 | 307 | 307 | 307 | 307 | 2,000 |
2009/09/14 | 306 | 309 | 306 | 309 | 6,000 |
2009/09/11 | 308 | 308 | 307 | 307 | 4,000 |
2009/09/10 | 315 | 315 | 311 | 311 | 28,000 |
2009/09/09 | 306 | 306 | 306 | 306 | 1,000 |
2009/09/08 | 310 | 310 | 307 | 308 | 24,000 |
2009/09/07 | 311 | 311 | 310 | 311 | 7,000 |
2009/09/04 | 309 | 315 | 306 | 315 | 40,000 |
2009/09/03 | 308 | 309 | 307 | 309 | 9,000 |
2009/09/02 | 305 | 312 | 303 | 310 | 23,000 |
2009/09/01 | 302 | 309 | 302 | 304 | 59,000 |
2009/08/31 | 314 | 314 | 310 | 312 | 21,000 |
2009/08/28 | 313 | 314 | 312 | 312 | 9,000 |
2009/08/27 | 310 | 312 | 310 | 312 | 11,000 |
2009/08/26 | 309 | 310 | 309 | 310 | 10,000 |
2009/08/25 | 308 | 308 | 308 | 308 | 5,000 |
2009/08/24 | 307 | 307 | 307 | 307 | 2,000 |
2009/08/21 | 307 | 309 | 307 | 309 | 19,000 |
2009/08/20 | 305 | 305 | 305 | 305 | 4,000 |
2009/08/19 | 305 | 305 | 305 | 305 | 2,000 |
2009/08/18 | 306 | 306 | 305 | 305 | 18,000 |
2009/08/17 | 305 | 305 | 305 | 305 | 20,000 |
2009/08/14 | 306 | 306 | 306 | 306 | 4,000 |
2009/08/13 | 306 | 306 | 306 | 306 | 1,000 |
2009/08/12 | 306 | 306 | 306 | 306 | 2,000 |
2009/08/11 | 306 | 306 | 305 | 306 | 8,000 |
2009/08/10 | 305 | 305 | 304 | 304 | 2,000 |
2009/08/07 | 304 | 306 | 304 | 306 | 7,000 |
2009/08/06 | 304 | 304 | 304 | 304 | 3,000 |
2009/08/05 | 305 | 306 | 304 | 306 | 6,000 |
2009/08/04 | 304 | 305 | 304 | 305 | 6,000 |
2009/08/03 | 304 | 305 | 304 | 305 | 5,000 |
2009/07/31 | 306 | 306 | 306 | 306 | 14,000 |
2009/07/30 | 303 | 303 | 303 | 303 | 23,000 |
2009/07/29 | 303 | 305 | 303 | 305 | 5,000 |
2009/07/28 | 302 | 303 | 302 | 303 | 2,000 |
2009/07/27 | 303 | 303 | 303 | 303 | 3,000 |
2009/07/24 | 302 | 304 | 302 | 304 | 3,000 |
2009/07/23 | 301 | 304 | 301 | 304 | 16,000 |
2009/07/22 | 301 | 304 | 301 | 304 | 15,000 |
2009/07/21 | 303 | 303 | 301 | 301 | 2,000 |
2009/07/17 | 301 | 302 | 301 | 302 | 3,000 |
2009/07/16 | 300 | 303 | 300 | 303 | 13,000 |
2009/07/15 | 301 | 301 | 301 | 301 | 1,000 |
2009/07/14 | 301 | 301 | 300 | 301 | 13,000 |
2009/07/13 | 300 | 307 | 300 | 307 | 27,000 |
2009/07/10 | 300 | 300 | 300 | 300 | 6,000 |
2009/07/09 | 299 | 300 | 299 | 300 | 13,000 |
2009/07/08 | 300 | 300 | 300 | 300 | 3,000 |
2009/07/07 | 301 | 302 | 301 | 302 | 11,000 |
2009/07/06 | 299 | 300 | 299 | 300 | 2,000 |
2009/07/03 | 299 | 300 | 299 | 300 | 5,000 |
2009/07/02 | 300 | 300 | 299 | 300 | 29,000 |
2009/06/30 | 301 | 301 | 300 | 300 | 7,000 |
2009/06/29 | 301 | 301 | 300 | 300 | 6,000 |
2009/06/26 | 300 | 300 | 300 | 300 | 3,000 |
2009/06/25 | 299 | 300 | 299 | 300 | 2,000 |
2009/06/24 | 300 | 300 | 299 | 299 | 26,000 |
2009/06/23 | 300 | 301 | 300 | 300 | 7,000 |
2009/06/22 | 299 | 300 | 299 | 300 | 29,000 |
2009/06/19 | 300 | 300 | 300 | 300 | 3,000 |
2009/06/18 | 303 | 303 | 300 | 300 | 9,000 |
2009/06/17 | 302 | 303 | 302 | 303 | 3,000 |
2009/06/15 | 300 | 300 | 300 | 300 | 3,000 |
2009/06/12 | 303 | 303 | 300 | 300 | 9,000 |
2009/06/11 | 300 | 300 | 300 | 300 | 1,000 |
2009/06/10 | 300 | 301 | 300 | 300 | 6,000 |
2009/06/09 | 299 | 300 | 299 | 300 | 17,000 |
2009/06/08 | 299 | 299 | 299 | 299 | 23,000 |
2009/06/05 | 299 | 300 | 299 | 300 | 6,000 |
2009/06/04 | 299 | 301 | 299 | 300 | 7,000 |
2009/06/03 | 299 | 300 | 299 | 300 | 4,000 |
2009/06/02 | 300 | 300 | 300 | 300 | 1,000 |
2009/06/01 | 302 | 302 | 302 | 302 | 1,000 |
2009/05/29 | 302 | 302 | 299 | 299 | 12,000 |
2009/05/28 | 301 | 301 | 300 | 300 | 2,000 |
2009/05/27 | 301 | 301 | 301 | 301 | 6,000 |
2009/05/26 | 300 | 301 | 299 | 301 | 27,000 |
2009/05/25 | 299 | 300 | 299 | 299 | 5,000 |
2009/05/22 | 300 | 300 | 300 | 300 | 2,000 |
2009/05/21 | 298 | 298 | 298 | 298 | 1,000 |
2009/05/20 | 297 | 302 | 297 | 302 | 27,000 |
2009/05/19 | 297 | 299 | 297 | 298 | 36,000 |
2009/05/18 | 300 | 300 | 298 | 298 | 10,000 |
2009/05/15 | 301 | 301 | 297 | 299 | 23,000 |
2009/05/14 | 300 | 300 | 300 | 300 | 3,000 |
2009/05/13 | 299 | 301 | 298 | 301 | 13,000 |
2009/05/12 | 299 | 299 | 299 | 299 | 3,000 |
2009/05/11 | 300 | 300 | 299 | 299 | 27,000 |
2009/05/08 | 304 | 304 | 300 | 300 | 4,000 |
2009/05/07 | 301 | 301 | 301 | 301 | 1,000 |
2009/05/01 | 297 | 299 | 297 | 299 | 4,000 |
2009/04/30 | 301 | 302 | 297 | 297 | 22,000 |
2009/04/28 | 298 | 299 | 298 | 299 | 4,000 |
2009/04/27 | 298 | 298 | 298 | 298 | 1,000 |
2009/04/24 | 298 | 300 | 298 | 298 | 13,000 |
2009/04/23 | 298 | 298 | 298 | 298 | 1,000 |
2009/04/22 | 299 | 299 | 298 | 298 | 24,000 |
2009/04/21 | 300 | 300 | 298 | 299 | 6,000 |
2009/04/20 | 300 | 301 | 300 | 300 | 5,000 |
2009/04/17 | 300 | 305 | 300 | 300 | 39,000 |
2009/04/15 | 298 | 300 | 298 | 300 | 5,000 |
2009/04/14 | 299 | 299 | 299 | 299 | 7,000 |
2009/04/13 | 299 | 299 | 298 | 298 | 8,000 |
2009/04/10 | 299 | 299 | 296 | 298 | 21,000 |
2009/04/09 | 299 | 299 | 297 | 297 | 13,000 |
2009/04/08 | 299 | 300 | 299 | 300 | 25,000 |
2009/04/07 | 298 | 299 | 298 | 299 | 12,000 |
2009/04/06 | 299 | 299 | 299 | 299 | 1,000 |
2009/04/03 | 300 | 300 | 299 | 300 | 18,000 |
2009/04/02 | 303 | 303 | 299 | 300 | 6,000 |
2009/04/01 | 303 | 303 | 300 | 300 | 22,000 |
2009/03/31 | 303 | 303 | 300 | 300 | 16,000 |
2009/03/30 | 303 | 303 | 300 | 301 | 11,000 |
2009/03/27 | 300 | 304 | 300 | 304 | 15,000 |
2009/03/26 | 299 | 304 | 298 | 304 | 38,000 |
2009/03/25 | 317 | 320 | 311 | 311 | 38,000 |
2009/03/24 | 315 | 315 | 314 | 315 | 15,000 |
2009/03/23 | 310 | 313 | 310 | 313 | 20,000 |
2009/03/19 | 311 | 311 | 310 | 310 | 3,000 |
2009/03/18 | 312 | 312 | 310 | 311 | 5,000 |
2009/03/17 | 307 | 310 | 306 | 310 | 3,000 |
2009/03/16 | 312 | 312 | 305 | 308 | 24,000 |
2009/03/13 | 311 | 313 | 311 | 313 | 6,000 |
2009/03/12 | 311 | 313 | 311 | 313 | 30,000 |
2009/03/11 | 313 | 313 | 312 | 313 | 10,000 |
2009/03/10 | 312 | 312 | 311 | 311 | 2,000 |
2009/03/09 | 311 | 311 | 311 | 311 | 7,000 |
2009/03/06 | 314 | 314 | 311 | 313 | 8,000 |
2009/03/05 | 314 | 314 | 314 | 314 | 3,000 |
2009/03/04 | 316 | 316 | 312 | 316 | 3,000 |
2009/03/03 | 312 | 312 | 311 | 311 | 3,000 |
2009/03/02 | 311 | 317 | 311 | 316 | 28,000 |
2009/02/27 | 315 | 318 | 310 | 310 | 20,000 |
2009/02/26 | 312 | 312 | 312 | 312 | 4,000 |
2009/02/25 | 310 | 310 | 310 | 310 | 3,000 |
2009/02/24 | 310 | 310 | 310 | 310 | 5,000 |
2009/02/23 | 310 | 315 | 310 | 315 | 20,000 |
2009/02/20 | 308 | 308 | 308 | 308 | 13,000 |
2009/02/19 | 307 | 307 | 307 | 307 | 3,000 |
2009/02/18 | 312 | 312 | 312 | 312 | 1,000 |
2009/02/17 | 306 | 307 | 306 | 307 | 14,000 |
2009/02/16 | 305 | 305 | 305 | 305 | 1,000 |
2009/02/13 | 305 | 305 | 305 | 305 | 2,000 |
2009/02/12 | 304 | 304 | 304 | 304 | 1,000 |
2009/02/09 | 304 | 306 | 304 | 304 | 5,000 |
2009/02/06 | 304 | 304 | 304 | 304 | 1,000 |
2009/02/05 | 302 | 304 | 302 | 304 | 7,000 |
2009/02/04 | 301 | 301 | 301 | 301 | 1,000 |
2009/02/03 | 302 | 303 | 301 | 303 | 21,000 |
2009/02/02 | 302 | 302 | 302 | 302 | 2,000 |
2009/01/30 | 304 | 304 | 301 | 301 | 17,000 |
2009/01/29 | 302 | 302 | 301 | 301 | 4,000 |
2009/01/28 | 303 | 305 | 302 | 302 | 14,000 |
2009/01/27 | 301 | 301 | 301 | 301 | 1,000 |
2009/01/26 | 301 | 301 | 301 | 301 | 8,000 |
2009/01/23 | 301 | 301 | 301 | 301 | 2,000 |
2009/01/22 | 301 | 301 | 301 | 301 | 4,000 |
2009/01/21 | 301 | 303 | 301 | 301 | 19,000 |
2009/01/20 | 301 | 302 | 301 | 302 | 13,000 |
2009/01/19 | 303 | 303 | 303 | 303 | 3,000 |
2009/01/16 | 301 | 301 | 300 | 301 | 8,000 |
2009/01/15 | 300 | 300 | 300 | 300 | 12,000 |
2009/01/14 | 300 | 300 | 300 | 300 | 1,000 |
2009/01/13 | 300 | 300 | 300 | 300 | 8,000 |
2009/01/08 | 299 | 300 | 299 | 300 | 7,000 |
2009/01/07 | 300 | 300 | 296 | 298 | 74,000 |
2009/01/06 | 308 | 308 | 300 | 300 | 9,000 |