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 |
---|---|---|---|---|---|
2010/12/30 | 295 | 295 | 292 | 294 | 24,000 |
2010/12/29 | 291 | 293 | 291 | 293 | 11,000 |
2010/12/28 | 291 | 294 | 291 | 294 | 13,000 |
2010/12/27 | 292 | 293 | 290 | 291 | 56,000 |
2010/12/24 | 292 | 295 | 292 | 293 | 95,000 |
2010/12/22 | 290 | 295 | 290 | 294 | 79,000 |
2010/12/21 | 295 | 296 | 294 | 295 | 72,000 |
2010/12/20 | 295 | 298 | 295 | 298 | 58,000 |
2010/12/17 | 296 | 297 | 295 | 296 | 75,000 |
2010/12/16 | 296 | 297 | 296 | 297 | 30,000 |
2010/12/15 | 299 | 299 | 296 | 296 | 73,000 |
2010/12/14 | 297 | 297 | 297 | 297 | 7,000 |
2010/12/13 | 297 | 297 | 296 | 296 | 33,000 |
2010/12/10 | 297 | 297 | 296 | 297 | 32,000 |
2010/12/09 | 296 | 296 | 296 | 296 | 6,000 |
2010/12/08 | 295 | 298 | 295 | 298 | 48,000 |
2010/12/07 | 296 | 297 | 295 | 297 | 34,000 |
2010/12/06 | 296 | 296 | 295 | 296 | 19,000 |
2010/12/03 | 296 | 296 | 296 | 296 | 24,000 |
2010/12/02 | 298 | 298 | 296 | 296 | 16,000 |
2010/12/01 | 298 | 298 | 297 | 297 | 11,000 |
2010/11/30 | 299 | 300 | 297 | 298 | 45,000 |
2010/11/29 | 295 | 298 | 295 | 298 | 35,000 |
2010/11/26 | 297 | 300 | 297 | 298 | 26,000 |
2010/11/25 | 296 | 297 | 296 | 296 | 3,000 |
2010/11/24 | 297 | 297 | 297 | 297 | 15,000 |
2010/11/22 | 297 | 300 | 297 | 297 | 30,000 |
2010/11/19 | 300 | 300 | 297 | 297 | 24,000 |
2010/11/18 | 299 | 299 | 296 | 297 | 29,000 |
2010/11/17 | 299 | 300 | 297 | 300 | 11,000 |
2010/11/16 | 296 | 319 | 296 | 318 | 68,000 |
2010/11/15 | 296 | 297 | 296 | 296 | 37,000 |
2010/11/12 | 297 | 298 | 296 | 298 | 5,000 |
2010/11/11 | 297 | 298 | 297 | 298 | 5,000 |
2010/11/10 | 298 | 298 | 295 | 295 | 105,000 |
2010/11/09 | 298 | 298 | 298 | 298 | 1,000 |
2010/11/08 | 297 | 298 | 296 | 298 | 7,000 |
2010/11/05 | 297 | 298 | 297 | 297 | 5,000 |
2010/11/04 | 297 | 298 | 297 | 298 | 2,000 |
2010/11/02 | 297 | 300 | 297 | 297 | 16,000 |
2010/11/01 | 300 | 300 | 296 | 297 | 26,000 |
2010/10/29 | 300 | 301 | 300 | 300 | 41,000 |
2010/10/28 | 296 | 300 | 296 | 300 | 24,000 |
2010/10/27 | 296 | 296 | 295 | 296 | 38,000 |
2010/10/26 | 296 | 298 | 296 | 296 | 29,000 |
2010/10/25 | 295 | 297 | 295 | 296 | 5,000 |
2010/10/22 | 296 | 296 | 296 | 296 | 10,000 |
2010/10/21 | 295 | 296 | 295 | 295 | 34,000 |
2010/10/20 | 296 | 296 | 295 | 295 | 27,000 |
2010/10/19 | 296 | 298 | 296 | 298 | 26,000 |
2010/10/18 | 296 | 296 | 295 | 296 | 5,000 |
2010/10/15 | 296 | 296 | 295 | 295 | 10,000 |
2010/10/14 | 296 | 296 | 295 | 296 | 14,000 |
2010/10/13 | 296 | 296 | 295 | 296 | 9,000 |
2010/10/12 | 296 | 298 | 295 | 296 | 66,000 |
2010/10/08 | 297 | 297 | 296 | 297 | 36,000 |
2010/10/07 | 296 | 297 | 296 | 297 | 31,000 |
2010/10/06 | 297 | 297 | 297 | 297 | 27,000 |
2010/10/05 | 297 | 299 | 297 | 297 | 17,000 |
2010/10/04 | 300 | 301 | 297 | 297 | 9,000 |
2010/10/01 | 300 | 300 | 300 | 300 | 3,000 |
2010/09/30 | 303 | 303 | 300 | 300 | 19,000 |
2010/09/29 | 298 | 301 | 298 | 300 | 13,000 |
2010/09/28 | 296 | 300 | 296 | 300 | 66,000 |
2010/09/27 | 304 | 305 | 304 | 305 | 10,000 |
2010/09/24 | 303 | 304 | 301 | 304 | 13,000 |
2010/09/22 | 303 | 305 | 303 | 303 | 15,000 |
2010/09/21 | 303 | 305 | 303 | 305 | 25,000 |
2010/09/17 | 303 | 305 | 303 | 303 | 17,000 |
2010/09/16 | 0 | 0 | 0 | 303 | 0 |
2010/09/15 | 302 | 305 | 302 | 303 | 27,000 |
2010/09/14 | 301 | 304 | 300 | 300 | 22,000 |
2010/09/13 | 300 | 303 | 300 | 303 | 5,000 |
2010/09/10 | 300 | 302 | 300 | 301 | 13,000 |
2010/09/09 | 300 | 300 | 300 | 300 | 2,000 |
2010/09/08 | 300 | 300 | 300 | 300 | 9,000 |
2010/09/07 | 301 | 301 | 299 | 299 | 29,000 |
2010/09/06 | 300 | 302 | 300 | 302 | 7,000 |
2010/09/03 | 302 | 302 | 300 | 300 | 6,000 |
2010/09/02 | 300 | 302 | 300 | 302 | 12,000 |
2010/09/01 | 304 | 304 | 300 | 300 | 28,000 |
2010/08/31 | 306 | 306 | 304 | 304 | 8,000 |
2010/08/30 | 304 | 304 | 304 | 304 | 2,000 |
2010/08/27 | 304 | 307 | 304 | 307 | 39,000 |
2010/08/26 | 302 | 302 | 301 | 302 | 5,000 |
2010/08/25 | 300 | 301 | 300 | 301 | 3,000 |
2010/08/24 | 0 | 0 | 0 | 300 | 0 |
2010/08/23 | 299 | 300 | 298 | 300 | 11,000 |
2010/08/20 | 298 | 300 | 298 | 299 | 5,000 |
2010/08/19 | 298 | 300 | 298 | 299 | 7,000 |
2010/08/18 | 299 | 299 | 298 | 298 | 5,000 |
2010/08/17 | 299 | 299 | 298 | 298 | 3,000 |
2010/08/16 | 299 | 299 | 299 | 299 | 1,000 |
2010/08/13 | 298 | 299 | 298 | 299 | 29,000 |
2010/08/12 | 299 | 299 | 299 | 299 | 1,000 |
2010/08/11 | 298 | 300 | 298 | 300 | 14,000 |
2010/08/10 | 299 | 299 | 298 | 298 | 3,000 |
2010/08/09 | 298 | 298 | 298 | 298 | 1,000 |
2010/08/06 | 298 | 298 | 298 | 298 | 2,000 |
2010/08/05 | 298 | 298 | 298 | 298 | 8,000 |
2010/08/04 | 298 | 298 | 297 | 297 | 14,000 |
2010/08/03 | 297 | 297 | 297 | 297 | 1,000 |
2010/08/02 | 297 | 297 | 297 | 297 | 10,000 |
2010/07/30 | 297 | 297 | 297 | 297 | 39,000 |
2010/07/29 | 300 | 300 | 297 | 297 | 57,000 |
2010/07/28 | 299 | 299 | 299 | 299 | 2,000 |
2010/07/27 | 299 | 299 | 299 | 299 | 3,000 |
2010/07/26 | 297 | 297 | 297 | 297 | 1,000 |
2010/07/23 | 299 | 300 | 299 | 300 | 7,000 |
2010/07/22 | 296 | 297 | 296 | 297 | 27,000 |
2010/07/21 | 296 | 296 | 296 | 296 | 5,000 |
2010/07/20 | 296 | 296 | 296 | 296 | 10,000 |
2010/07/16 | 297 | 297 | 296 | 296 | 5,000 |
2010/07/15 | 296 | 296 | 296 | 296 | 42,000 |
2010/07/14 | 296 | 297 | 296 | 297 | 5,000 |
2010/07/13 | 296 | 296 | 296 | 296 | 29,000 |
2010/07/12 | 296 | 297 | 296 | 296 | 15,000 |
2010/07/09 | 297 | 297 | 296 | 296 | 13,000 |
2010/07/08 | 297 | 297 | 296 | 297 | 64,000 |
2010/07/07 | 297 | 297 | 296 | 297 | 14,000 |
2010/07/06 | 298 | 298 | 296 | 296 | 26,000 |
2010/07/05 | 297 | 298 | 297 | 298 | 2,000 |
2010/07/02 | 298 | 298 | 296 | 296 | 9,000 |
2010/07/01 | 297 | 298 | 297 | 298 | 20,000 |
2010/06/30 | 299 | 300 | 297 | 297 | 16,000 |
2010/06/29 | 298 | 298 | 298 | 298 | 2,000 |
2010/06/28 | 297 | 298 | 297 | 298 | 9,000 |
2010/06/25 | 297 | 299 | 297 | 297 | 15,000 |
2010/06/24 | 0 | 0 | 0 | 297 | 0 |
2010/06/23 | 0 | 0 | 0 | 297 | 0 |
2010/06/22 | 297 | 297 | 297 | 297 | 8,000 |
2010/06/21 | 0 | 0 | 0 | 298 | 0 |
2010/06/18 | 298 | 298 | 298 | 298 | 1,000 |
2010/06/17 | 298 | 301 | 296 | 298 | 61,000 |
2010/06/16 | 298 | 298 | 298 | 298 | 2,000 |
2010/06/15 | 298 | 298 | 297 | 297 | 13,000 |
2010/06/14 | 298 | 298 | 297 | 297 | 4,000 |
2010/06/11 | 298 | 298 | 297 | 298 | 16,000 |
2010/06/10 | 297 | 297 | 297 | 297 | 2,000 |
2010/06/09 | 297 | 297 | 296 | 296 | 15,000 |
2010/06/08 | 0 | 0 | 0 | 296 | 0 |
2010/06/07 | 297 | 298 | 296 | 296 | 34,000 |
2010/06/04 | 297 | 298 | 297 | 298 | 33,000 |
2010/06/03 | 297 | 298 | 297 | 298 | 6,000 |
2010/06/02 | 297 | 297 | 297 | 297 | 5,000 |
2010/06/01 | 303 | 303 | 298 | 299 | 25,000 |
2010/05/31 | 303 | 303 | 301 | 301 | 7,000 |
2010/05/28 | 297 | 306 | 297 | 306 | 22,000 |
2010/05/27 | 298 | 299 | 298 | 299 | 2,000 |
2010/05/26 | 297 | 298 | 297 | 298 | 3,000 |
2010/05/25 | 299 | 300 | 298 | 298 | 13,000 |
2010/05/24 | 300 | 300 | 298 | 298 | 2,000 |
2010/05/21 | 300 | 300 | 298 | 298 | 15,000 |
2010/05/20 | 297 | 300 | 297 | 300 | 15,000 |
2010/05/19 | 298 | 298 | 297 | 297 | 26,000 |
2010/05/18 | 298 | 300 | 298 | 300 | 6,000 |
2010/05/17 | 297 | 297 | 296 | 297 | 12,000 |
2010/05/14 | 298 | 298 | 297 | 297 | 12,000 |
2010/05/13 | 0 | 0 | 0 | 298 | 0 |
2010/05/12 | 298 | 300 | 298 | 298 | 31,000 |
2010/05/11 | 297 | 297 | 297 | 297 | 3,000 |
2010/05/10 | 296 | 297 | 296 | 297 | 31,000 |
2010/05/07 | 297 | 297 | 296 | 297 | 29,000 |
2010/05/06 | 298 | 299 | 298 | 298 | 18,000 |
2010/04/30 | 300 | 300 | 298 | 298 | 14,000 |
2010/04/28 | 298 | 298 | 298 | 298 | 1,000 |
2010/04/27 | 297 | 298 | 297 | 298 | 7,000 |
2010/04/26 | 296 | 297 | 296 | 296 | 13,000 |
2010/04/23 | 296 | 296 | 296 | 296 | 11,000 |
2010/04/22 | 296 | 298 | 296 | 297 | 9,000 |
2010/04/21 | 297 | 298 | 295 | 298 | 49,000 |
2010/04/20 | 295 | 297 | 295 | 296 | 9,000 |
2010/04/19 | 297 | 297 | 296 | 297 | 38,000 |
2010/04/16 | 297 | 297 | 297 | 297 | 11,000 |
2010/04/15 | 297 | 297 | 296 | 297 | 32,000 |
2010/04/14 | 297 | 297 | 297 | 297 | 1,000 |
2010/04/13 | 297 | 298 | 297 | 297 | 13,000 |
2010/04/12 | 296 | 297 | 296 | 297 | 51,000 |
2010/04/09 | 297 | 297 | 297 | 297 | 2,000 |
2010/04/08 | 297 | 297 | 297 | 297 | 1,000 |
2010/04/07 | 299 | 299 | 296 | 296 | 11,000 |
2010/04/06 | 297 | 298 | 297 | 298 | 13,000 |
2010/04/05 | 298 | 300 | 298 | 298 | 16,000 |
2010/04/02 | 297 | 299 | 297 | 298 | 5,000 |
2010/04/01 | 297 | 298 | 297 | 298 | 3,000 |
2010/03/31 | 300 | 300 | 295 | 296 | 67,000 |
2010/03/30 | 303 | 303 | 301 | 301 | 10,000 |
2010/03/29 | 302 | 302 | 300 | 302 | 8,000 |
2010/03/26 | 309 | 311 | 309 | 310 | 29,000 |
2010/03/25 | 305 | 310 | 305 | 308 | 29,000 |
2010/03/24 | 308 | 308 | 305 | 305 | 26,000 |
2010/03/23 | 309 | 309 | 309 | 309 | 7,000 |
2010/03/19 | 307 | 308 | 307 | 308 | 6,000 |
2010/03/18 | 307 | 309 | 307 | 308 | 4,000 |
2010/03/17 | 306 | 309 | 306 | 308 | 7,000 |
2010/03/16 | 306 | 309 | 306 | 309 | 9,000 |
2010/03/15 | 305 | 306 | 305 | 306 | 16,000 |
2010/03/12 | 304 | 304 | 304 | 304 | 1,000 |
2010/03/11 | 304 | 304 | 302 | 303 | 23,000 |
2010/03/10 | 303 | 304 | 303 | 304 | 7,000 |
2010/03/09 | 303 | 305 | 303 | 304 | 4,000 |
2010/03/08 | 305 | 305 | 303 | 303 | 13,000 |
2010/03/05 | 303 | 305 | 303 | 305 | 2,000 |
2010/03/04 | 305 | 305 | 303 | 303 | 9,000 |
2010/03/03 | 310 | 310 | 303 | 303 | 36,000 |
2010/03/02 | 307 | 308 | 307 | 307 | 6,000 |
2010/03/01 | 310 | 310 | 304 | 305 | 3,000 |
2010/02/26 | 305 | 310 | 305 | 310 | 37,000 |
2010/02/25 | 304 | 304 | 304 | 304 | 2,000 |
2010/02/24 | 304 | 304 | 304 | 304 | 1,000 |
2010/02/23 | 302 | 302 | 302 | 302 | 2,000 |
2010/02/22 | 301 | 302 | 301 | 301 | 5,000 |
2010/02/19 | 302 | 302 | 302 | 302 | 3,000 |
2010/02/18 | 303 | 303 | 302 | 303 | 10,000 |
2010/02/17 | 303 | 303 | 303 | 303 | 3,000 |
2010/02/16 | 303 | 303 | 303 | 303 | 4,000 |
2010/02/15 | 303 | 303 | 303 | 303 | 6,000 |
2010/02/12 | 303 | 303 | 303 | 303 | 4,000 |
2010/02/10 | 303 | 310 | 302 | 307 | 28,000 |
2010/02/09 | 301 | 303 | 301 | 303 | 11,000 |
2010/02/08 | 300 | 300 | 300 | 300 | 25,000 |
2010/02/05 | 301 | 301 | 300 | 300 | 3,000 |
2010/02/04 | 301 | 301 | 301 | 301 | 1,000 |
2010/02/03 | 300 | 300 | 299 | 300 | 11,000 |
2010/02/01 | 302 | 302 | 300 | 300 | 12,000 |
2010/01/29 | 303 | 303 | 300 | 300 | 15,000 |
2010/01/28 | 300 | 303 | 300 | 303 | 6,000 |
2010/01/27 | 299 | 300 | 299 | 300 | 7,000 |
2010/01/26 | 299 | 299 | 298 | 299 | 10,000 |
2010/01/25 | 297 | 299 | 297 | 299 | 22,000 |
2010/01/22 | 298 | 298 | 298 | 298 | 3,000 |
2010/01/21 | 297 | 298 | 297 | 298 | 4,000 |
2010/01/20 | 297 | 299 | 297 | 297 | 27,000 |
2010/01/19 | 298 | 300 | 297 | 297 | 16,000 |
2010/01/18 | 298 | 298 | 297 | 297 | 21,000 |
2010/01/15 | 298 | 298 | 297 | 297 | 3,000 |
2010/01/14 | 298 | 299 | 297 | 299 | 9,000 |
2010/01/12 | 295 | 297 | 295 | 297 | 21,000 |
2010/01/08 | 296 | 297 | 295 | 296 | 30,000 |
2010/01/07 | 296 | 297 | 296 | 296 | 26,000 |
2010/01/06 | 297 | 297 | 296 | 296 | 3,000 |
2010/01/05 | 297 | 297 | 296 | 297 | 16,000 |
2010/01/04 | 297 | 297 | 295 | 296 | 35,000 |