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 |
---|---|---|---|---|---|
2012/12/28 | 321 | 326 | 320 | 323 | 85,000 |
2012/12/27 | 316 | 319 | 313 | 319 | 65,000 |
2012/12/26 | 307 | 315 | 307 | 312 | 56,000 |
2012/12/25 | 307 | 308 | 303 | 307 | 42,000 |
2012/12/21 | 307 | 307 | 305 | 306 | 13,000 |
2012/12/20 | 306 | 307 | 306 | 306 | 40,000 |
2012/12/19 | 305 | 305 | 305 | 305 | 6,000 |
2012/12/18 | 304 | 304 | 299 | 304 | 24,000 |
2012/12/17 | 306 | 306 | 300 | 304 | 10,000 |
2012/12/14 | 304 | 304 | 301 | 304 | 25,000 |
2012/12/13 | 305 | 305 | 301 | 304 | 28,000 |
2012/12/12 | 300 | 305 | 299 | 304 | 60,000 |
2012/12/11 | 300 | 301 | 297 | 301 | 37,000 |
2012/12/10 | 300 | 300 | 297 | 300 | 35,000 |
2012/12/07 | 300 | 300 | 300 | 300 | 9,000 |
2012/12/06 | 299 | 300 | 299 | 300 | 55,000 |
2012/12/05 | 299 | 299 | 299 | 299 | 19,000 |
2012/12/04 | 299 | 300 | 290 | 300 | 35,000 |
2012/12/03 | 300 | 300 | 299 | 299 | 35,000 |
2012/11/30 | 300 | 300 | 299 | 300 | 19,000 |
2012/11/29 | 300 | 300 | 300 | 300 | 27,000 |
2012/11/28 | 300 | 300 | 300 | 300 | 5,000 |
2012/11/27 | 300 | 301 | 299 | 299 | 17,000 |
2012/11/26 | 300 | 300 | 300 | 300 | 3,000 |
2012/11/22 | 297 | 299 | 297 | 299 | 8,000 |
2012/11/21 | 295 | 297 | 294 | 297 | 14,000 |
2012/11/20 | 294 | 298 | 294 | 298 | 2,000 |
2012/11/19 | 293 | 299 | 292 | 296 | 17,000 |
2012/11/16 | 293 | 293 | 290 | 293 | 7,000 |
2012/11/15 | 288 | 292 | 286 | 292 | 13,000 |
2012/11/14 | 287 | 288 | 285 | 288 | 19,000 |
2012/11/13 | 287 | 289 | 284 | 289 | 46,000 |
2012/11/12 | 297 | 297 | 292 | 294 | 34,000 |
2012/11/09 | 300 | 300 | 300 | 300 | 1,000 |
2012/11/08 | 300 | 300 | 300 | 300 | 1,000 |
2012/11/07 | 301 | 301 | 301 | 301 | 1,000 |
2012/11/06 | 301 | 301 | 301 | 301 | 1,000 |
2012/11/05 | 298 | 301 | 297 | 301 | 3,000 |
2012/11/02 | 301 | 301 | 293 | 300 | 55,000 |
2012/11/01 | 302 | 302 | 298 | 301 | 11,000 |
2012/10/31 | 302 | 302 | 302 | 302 | 6,000 |
2012/10/30 | 302 | 302 | 301 | 302 | 8,000 |
2012/10/29 | 301 | 302 | 301 | 302 | 5,000 |
2012/10/26 | 300 | 300 | 300 | 300 | 1,000 |
2012/10/25 | 300 | 300 | 300 | 300 | 1,000 |
2012/10/24 | 299 | 300 | 299 | 300 | 6,000 |
2012/10/23 | 297 | 299 | 297 | 299 | 3,000 |
2012/10/22 | 298 | 299 | 297 | 299 | 7,000 |
2012/10/19 | 298 | 300 | 298 | 300 | 3,000 |
2012/10/18 | 300 | 301 | 298 | 300 | 13,000 |
2012/10/17 | 300 | 300 | 299 | 300 | 3,000 |
2012/10/16 | 299 | 299 | 298 | 299 | 8,000 |
2012/10/15 | 298 | 302 | 298 | 302 | 4,000 |
2012/10/12 | 301 | 301 | 301 | 301 | 4,000 |
2012/10/11 | 299 | 301 | 297 | 301 | 17,000 |
2012/10/10 | 298 | 303 | 298 | 303 | 3,000 |
2012/10/09 | 301 | 301 | 301 | 301 | 1,000 |
2012/10/05 | 300 | 300 | 300 | 300 | 2,000 |
2012/10/04 | 299 | 302 | 298 | 302 | 22,000 |
2012/10/03 | 304 | 304 | 300 | 300 | 76,000 |
2012/10/02 | 304 | 304 | 300 | 301 | 8,000 |
2012/10/01 | 298 | 304 | 297 | 304 | 36,000 |
2012/09/28 | 303 | 303 | 300 | 300 | 14,000 |
2012/09/27 | 295 | 305 | 293 | 304 | 53,000 |
2012/09/26 | 296 | 296 | 293 | 295 | 23,000 |
2012/09/25 | 303 | 305 | 300 | 305 | 67,000 |
2012/09/24 | 302 | 304 | 300 | 303 | 19,000 |
2012/09/21 | 300 | 304 | 300 | 304 | 80,000 |
2012/09/20 | 300 | 303 | 297 | 297 | 43,000 |
2012/09/19 | 304 | 305 | 300 | 300 | 32,000 |
2012/09/18 | 302 | 304 | 300 | 304 | 52,000 |
2012/09/14 | 300 | 302 | 300 | 302 | 36,000 |
2012/09/13 | 296 | 304 | 295 | 296 | 80,000 |
2012/09/12 | 291 | 296 | 291 | 296 | 5,000 |
2012/09/10 | 292 | 293 | 291 | 291 | 16,000 |
2012/09/07 | 288 | 295 | 288 | 293 | 68,000 |
2012/09/06 | 292 | 294 | 291 | 292 | 20,000 |
2012/09/05 | 293 | 293 | 292 | 292 | 8,000 |
2012/09/04 | 294 | 295 | 294 | 295 | 9,000 |
2012/09/03 | 294 | 294 | 294 | 294 | 1,000 |
2012/08/31 | 295 | 295 | 291 | 291 | 21,000 |
2012/08/30 | 295 | 295 | 293 | 295 | 12,000 |
2012/08/29 | 291 | 294 | 291 | 294 | 8,000 |
2012/08/28 | 291 | 292 | 291 | 292 | 5,000 |
2012/08/27 | 296 | 296 | 289 | 292 | 18,000 |
2012/08/24 | 291 | 295 | 291 | 295 | 21,000 |
2012/08/23 | 291 | 293 | 289 | 291 | 17,000 |
2012/08/22 | 291 | 291 | 288 | 291 | 6,000 |
2012/08/21 | 287 | 291 | 287 | 291 | 11,000 |
2012/08/20 | 287 | 287 | 287 | 287 | 23,000 |
2012/08/17 | 293 | 295 | 293 | 295 | 17,000 |
2012/08/16 | 291 | 291 | 288 | 290 | 7,000 |
2012/08/15 | 288 | 290 | 288 | 289 | 8,000 |
2012/08/14 | 289 | 290 | 286 | 290 | 8,000 |
2012/08/13 | 288 | 289 | 288 | 289 | 2,000 |
2012/08/10 | 286 | 288 | 286 | 288 | 9,000 |
2012/08/09 | 286 | 288 | 286 | 288 | 9,000 |
2012/08/08 | 285 | 288 | 285 | 287 | 9,000 |
2012/08/07 | 288 | 288 | 287 | 288 | 15,000 |
2012/08/06 | 288 | 288 | 287 | 287 | 8,000 |
2012/08/03 | 288 | 288 | 285 | 287 | 11,000 |
2012/08/02 | 285 | 287 | 285 | 287 | 13,000 |
2012/08/01 | 288 | 288 | 285 | 285 | 18,000 |
2012/07/31 | 288 | 288 | 283 | 283 | 45,000 |
2012/07/30 | 287 | 288 | 287 | 288 | 5,000 |
2012/07/27 | 284 | 286 | 284 | 286 | 3,000 |
2012/07/26 | 285 | 285 | 284 | 284 | 24,000 |
2012/07/25 | 284 | 286 | 284 | 285 | 5,000 |
2012/07/24 | 285 | 286 | 285 | 286 | 6,000 |
2012/07/23 | 283 | 285 | 283 | 285 | 5,000 |
2012/07/20 | 284 | 284 | 284 | 284 | 2,000 |
2012/07/19 | 284 | 285 | 284 | 285 | 11,000 |
2012/07/18 | 283 | 284 | 283 | 284 | 4,000 |
2012/07/17 | 283 | 285 | 283 | 284 | 9,000 |
2012/07/13 | 284 | 284 | 284 | 284 | 1,000 |
2012/07/12 | 284 | 285 | 284 | 284 | 35,000 |
2012/07/11 | 285 | 285 | 283 | 283 | 9,000 |
2012/07/10 | 284 | 287 | 284 | 287 | 13,000 |
2012/07/09 | 285 | 285 | 282 | 282 | 24,000 |
2012/07/06 | 284 | 290 | 284 | 285 | 39,000 |
2012/07/05 | 284 | 285 | 283 | 285 | 12,000 |
2012/07/04 | 282 | 284 | 282 | 283 | 3,000 |
2012/07/03 | 283 | 285 | 281 | 285 | 39,000 |
2012/07/02 | 284 | 285 | 283 | 283 | 11,000 |
2012/06/29 | 284 | 285 | 281 | 281 | 35,000 |
2012/06/28 | 284 | 284 | 283 | 284 | 3,000 |
2012/06/27 | 283 | 283 | 283 | 283 | 3,000 |
2012/06/26 | 280 | 280 | 280 | 280 | 23,000 |
2012/06/25 | 281 | 281 | 281 | 281 | 2,000 |
2012/06/22 | 281 | 281 | 281 | 281 | 6,000 |
2012/06/21 | 284 | 284 | 281 | 281 | 3,000 |
2012/06/20 | 281 | 281 | 281 | 281 | 1,000 |
2012/06/19 | 283 | 283 | 279 | 281 | 13,000 |
2012/06/18 | 283 | 284 | 283 | 283 | 3,000 |
2012/06/15 | 281 | 282 | 281 | 282 | 2,000 |
2012/06/14 | 280 | 280 | 280 | 280 | 2,000 |
2012/06/13 | 283 | 283 | 280 | 280 | 3,000 |
2012/06/12 | 280 | 282 | 280 | 282 | 7,000 |
2012/06/11 | 279 | 280 | 278 | 280 | 6,000 |
2012/06/08 | 280 | 280 | 280 | 280 | 2,000 |
2012/06/07 | 278 | 279 | 278 | 279 | 11,000 |
2012/06/06 | 277 | 279 | 277 | 279 | 24,000 |
2012/06/05 | 278 | 282 | 278 | 282 | 2,000 |
2012/06/04 | 280 | 280 | 279 | 279 | 8,000 |
2012/06/01 | 281 | 281 | 280 | 280 | 6,000 |
2012/05/31 | 283 | 286 | 280 | 286 | 25,000 |
2012/05/30 | 278 | 281 | 278 | 281 | 15,000 |
2012/05/29 | 276 | 276 | 276 | 276 | 3,000 |
2012/05/28 | 278 | 278 | 276 | 276 | 22,000 |
2012/05/25 | 277 | 277 | 277 | 277 | 4,000 |
2012/05/24 | 277 | 277 | 276 | 276 | 9,000 |
2012/05/23 | 279 | 279 | 276 | 276 | 29,000 |
2012/05/22 | 276 | 279 | 276 | 279 | 6,000 |
2012/05/21 | 276 | 276 | 276 | 276 | 8,000 |
2012/05/18 | 281 | 281 | 276 | 278 | 10,000 |
2012/05/17 | 280 | 282 | 280 | 280 | 4,000 |
2012/05/16 | 279 | 280 | 276 | 280 | 7,000 |
2012/05/15 | 280 | 280 | 276 | 276 | 41,000 |
2012/05/14 | 280 | 280 | 280 | 280 | 3,000 |
2012/05/11 | 281 | 282 | 280 | 280 | 10,000 |
2012/05/10 | 282 | 282 | 282 | 282 | 3,000 |
2012/05/09 | 280 | 280 | 278 | 278 | 8,000 |
2012/05/08 | 280 | 280 | 280 | 280 | 4,000 |
2012/05/07 | 278 | 284 | 278 | 280 | 8,000 |
2012/05/02 | 278 | 278 | 278 | 278 | 5,000 |
2012/05/01 | 280 | 280 | 277 | 278 | 8,000 |
2012/04/27 | 282 | 283 | 282 | 283 | 13,000 |
2012/04/26 | 277 | 280 | 277 | 280 | 12,000 |
2012/04/25 | 278 | 278 | 276 | 277 | 9,000 |
2012/04/24 | 281 | 282 | 275 | 278 | 104,000 |
2012/04/23 | 280 | 282 | 280 | 281 | 48,000 |
2012/04/20 | 283 | 285 | 283 | 285 | 28,000 |
2012/04/19 | 282 | 287 | 282 | 284 | 13,000 |
2012/04/18 | 285 | 285 | 282 | 282 | 13,000 |
2012/04/17 | 294 | 294 | 280 | 283 | 53,000 |
2012/04/16 | 287 | 288 | 287 | 288 | 10,000 |
2012/04/13 | 280 | 286 | 280 | 285 | 7,000 |
2012/04/12 | 283 | 283 | 280 | 280 | 25,000 |
2012/04/11 | 281 | 281 | 279 | 279 | 31,000 |
2012/04/10 | 281 | 281 | 281 | 281 | 9,000 |
2012/04/09 | 286 | 286 | 285 | 285 | 8,000 |
2012/04/06 | 287 | 289 | 280 | 289 | 21,000 |
2012/04/05 | 288 | 288 | 287 | 287 | 8,000 |
2012/04/04 | 289 | 293 | 288 | 290 | 37,000 |
2012/04/03 | 290 | 292 | 289 | 289 | 5,000 |
2012/04/02 | 293 | 293 | 289 | 290 | 18,000 |
2012/03/30 | 291 | 292 | 287 | 292 | 27,000 |
2012/03/29 | 290 | 291 | 289 | 290 | 10,000 |
2012/03/28 | 287 | 294 | 282 | 290 | 47,000 |
2012/03/27 | 297 | 300 | 283 | 294 | 67,000 |
2012/03/26 | 298 | 298 | 297 | 297 | 8,000 |
2012/03/23 | 300 | 300 | 295 | 296 | 31,000 |
2012/03/22 | 300 | 300 | 299 | 300 | 32,000 |
2012/03/21 | 299 | 302 | 299 | 302 | 59,000 |
2012/03/19 | 299 | 300 | 299 | 299 | 6,000 |
2012/03/16 | 299 | 299 | 299 | 299 | 2,000 |
2012/03/15 | 293 | 300 | 293 | 300 | 29,000 |
2012/03/14 | 296 | 296 | 293 | 293 | 17,000 |
2012/03/13 | 295 | 296 | 295 | 296 | 21,000 |
2012/03/12 | 294 | 295 | 294 | 295 | 15,000 |
2012/03/09 | 294 | 294 | 294 | 294 | 5,000 |
2012/03/08 | 293 | 294 | 293 | 294 | 7,000 |
2012/03/07 | 292 | 292 | 292 | 292 | 5,000 |
2012/03/06 | 293 | 294 | 292 | 294 | 9,000 |
2012/03/05 | 294 | 294 | 294 | 294 | 5,000 |
2012/03/02 | 294 | 294 | 294 | 294 | 4,000 |
2012/03/01 | 291 | 294 | 291 | 294 | 3,000 |
2012/02/29 | 295 | 295 | 290 | 294 | 36,000 |
2012/02/28 | 294 | 295 | 294 | 295 | 2,000 |
2012/02/27 | 295 | 295 | 294 | 294 | 3,000 |
2012/02/24 | 291 | 295 | 291 | 295 | 47,000 |
2012/02/23 | 295 | 295 | 294 | 294 | 6,000 |
2012/02/22 | 295 | 296 | 295 | 296 | 3,000 |
2012/02/21 | 294 | 295 | 293 | 293 | 28,000 |
2012/02/20 | 295 | 296 | 292 | 295 | 16,000 |
2012/02/17 | 296 | 296 | 292 | 295 | 15,000 |
2012/02/16 | 295 | 296 | 295 | 296 | 12,000 |
2012/02/15 | 295 | 295 | 293 | 293 | 9,000 |
2012/02/14 | 295 | 295 | 294 | 295 | 7,000 |
2012/02/13 | 289 | 294 | 289 | 294 | 13,000 |
2012/02/10 | 290 | 292 | 290 | 292 | 6,000 |
2012/02/09 | 289 | 291 | 289 | 291 | 7,000 |
2012/02/08 | 290 | 290 | 289 | 289 | 3,000 |
2012/02/07 | 287 | 290 | 287 | 290 | 22,000 |
2012/02/06 | 294 | 295 | 294 | 295 | 3,000 |
2012/02/03 | 291 | 291 | 290 | 290 | 21,000 |
2012/02/02 | 294 | 295 | 294 | 294 | 28,000 |
2012/02/01 | 289 | 294 | 284 | 292 | 44,000 |
2012/01/31 | 288 | 288 | 288 | 288 | 12,000 |
2012/01/30 | 288 | 288 | 288 | 288 | 7,000 |
2012/01/27 | 289 | 289 | 288 | 288 | 12,000 |
2012/01/26 | 282 | 290 | 282 | 285 | 14,000 |
2012/01/25 | 288 | 289 | 281 | 283 | 20,000 |
2012/01/24 | 288 | 288 | 287 | 287 | 2,000 |
2012/01/23 | 285 | 285 | 285 | 285 | 1,000 |
2012/01/20 | 288 | 289 | 284 | 284 | 21,000 |
2012/01/19 | 288 | 289 | 288 | 288 | 13,000 |
2012/01/18 | 285 | 287 | 285 | 285 | 8,000 |
2012/01/17 | 284 | 284 | 284 | 284 | 3,000 |
2012/01/16 | 286 | 292 | 281 | 284 | 17,000 |
2012/01/13 | 282 | 282 | 282 | 282 | 5,000 |
2012/01/12 | 285 | 285 | 278 | 281 | 27,000 |
2012/01/11 | 285 | 285 | 281 | 281 | 27,000 |
2012/01/10 | 279 | 283 | 278 | 283 | 19,000 |
2012/01/06 | 277 | 279 | 277 | 279 | 6,000 |
2012/01/05 | 276 | 277 | 276 | 277 | 7,000 |
2012/01/04 | 275 | 277 | 275 | 277 | 22,000 |