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 |
|---|---|---|---|---|---|
| 2013/12/30 | 415 | 421 | 415 | 421 | 74,000 |
| 2013/12/27 | 404 | 410 | 404 | 410 | 92,000 |
| 2013/12/26 | 401 | 403 | 399 | 403 | 50,000 |
| 2013/12/25 | 398 | 400 | 395 | 398 | 140,000 |
| 2013/12/24 | 397 | 401 | 396 | 396 | 225,000 |
| 2013/12/20 | 400 | 402 | 398 | 400 | 160,000 |
| 2013/12/19 | 402 | 404 | 401 | 403 | 125,000 |
| 2013/12/18 | 401 | 405 | 401 | 404 | 143,000 |
| 2013/12/17 | 405 | 405 | 404 | 405 | 33,000 |
| 2013/12/16 | 405 | 405 | 402 | 402 | 77,000 |
| 2013/12/13 | 407 | 412 | 407 | 407 | 285,000 |
| 2013/12/12 | 411 | 412 | 409 | 412 | 48,000 |
| 2013/12/11 | 405 | 410 | 405 | 409 | 112,000 |
| 2013/12/10 | 403 | 409 | 403 | 407 | 160,000 |
| 2013/12/09 | 410 | 410 | 402 | 404 | 172,000 |
| 2013/12/06 | 411 | 413 | 403 | 409 | 89,000 |
| 2013/12/05 | 417 | 417 | 412 | 412 | 83,000 |
| 2013/12/04 | 412 | 418 | 412 | 415 | 90,000 |
| 2013/12/03 | 418 | 419 | 413 | 414 | 81,000 |
| 2013/12/02 | 415 | 419 | 415 | 417 | 164,000 |
| 2013/11/29 | 424 | 425 | 420 | 423 | 56,000 |
| 2013/11/28 | 423 | 425 | 420 | 423 | 89,000 |
| 2013/11/27 | 420 | 423 | 420 | 423 | 75,000 |
| 2013/11/26 | 417 | 420 | 417 | 420 | 73,000 |
| 2013/11/25 | 421 | 421 | 410 | 417 | 87,000 |
| 2013/11/22 | 421 | 422 | 419 | 421 | 58,000 |
| 2013/11/21 | 413 | 422 | 413 | 422 | 88,000 |
| 2013/11/20 | 415 | 415 | 413 | 414 | 58,000 |
| 2013/11/19 | 415 | 420 | 415 | 415 | 40,000 |
| 2013/11/18 | 419 | 419 | 414 | 415 | 20,000 |
| 2013/11/15 | 416 | 420 | 413 | 418 | 79,000 |
| 2013/11/14 | 405 | 414 | 405 | 414 | 89,000 |
| 2013/11/13 | 409 | 414 | 405 | 405 | 103,000 |
| 2013/11/12 | 409 | 413 | 406 | 409 | 84,000 |
| 2013/11/11 | 410 | 412 | 404 | 408 | 66,000 |
| 2013/11/08 | 414 | 416 | 409 | 410 | 83,000 |
| 2013/11/07 | 424 | 424 | 417 | 418 | 67,000 |
| 2013/11/06 | 414 | 425 | 412 | 423 | 107,000 |
| 2013/11/05 | 418 | 419 | 413 | 414 | 79,000 |
| 2013/11/01 | 419 | 421 | 405 | 411 | 193,000 |
| 2013/10/31 | 424 | 441 | 415 | 419 | 425,000 |
| 2013/10/30 | 425 | 445 | 420 | 420 | 1,587,000 |
| 2013/10/29 | 429 | 431 | 427 | 427 | 253,000 |
| 2013/10/28 | 429 | 430 | 426 | 429 | 135,000 |
| 2013/10/25 | 430 | 430 | 425 | 426 | 144,000 |
| 2013/10/24 | 432 | 432 | 422 | 425 | 177,000 |
| 2013/10/23 | 436 | 439 | 430 | 432 | 144,000 |
| 2013/10/22 | 436 | 437 | 435 | 436 | 57,000 |
| 2013/10/21 | 433 | 436 | 429 | 435 | 188,000 |
| 2013/10/18 | 429 | 431 | 426 | 430 | 118,000 |
| 2013/10/17 | 430 | 432 | 424 | 425 | 105,000 |
| 2013/10/16 | 430 | 430 | 427 | 429 | 61,000 |
| 2013/10/15 | 425 | 430 | 425 | 430 | 132,000 |
| 2013/10/11 | 424 | 427 | 421 | 424 | 195,000 |
| 2013/10/10 | 426 | 426 | 419 | 420 | 152,000 |
| 2013/10/09 | 423 | 428 | 418 | 424 | 151,000 |
| 2013/10/08 | 428 | 429 | 421 | 423 | 187,000 |
| 2013/10/07 | 420 | 431 | 418 | 423 | 277,000 |
| 2013/10/04 | 416 | 420 | 415 | 415 | 141,000 |
| 2013/10/03 | 418 | 420 | 414 | 416 | 194,000 |
| 2013/10/02 | 424 | 424 | 414 | 417 | 110,000 |
| 2013/10/01 | 422 | 427 | 414 | 425 | 315,000 |
| 2013/09/30 | 431 | 433 | 424 | 428 | 133,000 |
| 2013/09/27 | 419 | 433 | 419 | 428 | 191,000 |
| 2013/09/26 | 409 | 420 | 409 | 420 | 157,000 |
| 2013/09/25 | 409 | 416 | 408 | 411 | 291,000 |
| 2013/09/24 | 411 | 420 | 411 | 417 | 76,000 |
| 2013/09/20 | 410 | 415 | 410 | 414 | 144,000 |
| 2013/09/19 | 408 | 417 | 408 | 416 | 145,000 |
| 2013/09/18 | 406 | 410 | 406 | 408 | 87,000 |
| 2013/09/17 | 409 | 410 | 405 | 406 | 169,000 |
| 2013/09/13 | 420 | 420 | 408 | 409 | 268,000 |
| 2013/09/12 | 409 | 415 | 409 | 413 | 139,000 |
| 2013/09/11 | 414 | 416 | 410 | 416 | 161,000 |
| 2013/09/10 | 416 | 416 | 412 | 414 | 78,000 |
| 2013/09/09 | 420 | 420 | 412 | 419 | 128,000 |
| 2013/09/06 | 403 | 409 | 400 | 406 | 135,000 |
| 2013/09/05 | 418 | 419 | 403 | 407 | 287,000 |
| 2013/09/04 | 424 | 426 | 420 | 422 | 188,000 |
| 2013/09/03 | 415 | 424 | 415 | 424 | 171,000 |
| 2013/09/02 | 409 | 416 | 403 | 412 | 274,000 |
| 2013/08/30 | 420 | 425 | 414 | 417 | 985,000 |
| 2013/08/29 | 435 | 436 | 414 | 427 | 1,282,000 |
| 2013/08/28 | 430 | 448 | 420 | 442 | 602,000 |
| 2013/08/27 | 437 | 437 | 417 | 434 | 596,000 |
| 2013/08/26 | 465 | 465 | 438 | 444 | 607,000 |
| 2013/08/23 | 479 | 479 | 464 | 468 | 418,000 |
| 2013/08/22 | 469 | 492 | 468 | 479 | 919,000 |
| 2013/08/21 | 450 | 470 | 450 | 469 | 531,000 |
| 2013/08/20 | 452 | 465 | 445 | 449 | 587,000 |
| 2013/08/19 | 444 | 453 | 444 | 451 | 289,000 |
| 2013/08/16 | 442 | 449 | 441 | 449 | 588,000 |
| 2013/08/15 | 437 | 442 | 434 | 441 | 357,000 |
| 2013/08/14 | 436 | 438 | 433 | 436 | 312,000 |
| 2013/08/13 | 438 | 438 | 433 | 435 | 231,000 |
| 2013/08/12 | 438 | 445 | 436 | 439 | 447,000 |
| 2013/08/09 | 435 | 439 | 434 | 437 | 328,000 |
| 2013/08/08 | 426 | 431 | 423 | 430 | 496,000 |
| 2013/08/07 | 421 | 428 | 419 | 420 | 424,000 |
| 2013/08/06 | 416 | 421 | 415 | 418 | 236,000 |
| 2013/08/05 | 412 | 415 | 411 | 415 | 92,000 |
| 2013/08/02 | 412 | 414 | 408 | 411 | 135,000 |
| 2013/08/01 | 408 | 411 | 403 | 408 | 123,000 |
| 2013/07/31 | 418 | 419 | 406 | 410 | 89,000 |
| 2013/07/30 | 412 | 418 | 410 | 417 | 99,000 |
| 2013/07/29 | 420 | 420 | 390 | 414 | 173,000 |
| 2013/07/26 | 424 | 425 | 421 | 424 | 95,000 |
| 2013/07/25 | 428 | 431 | 423 | 427 | 94,000 |
| 2013/07/24 | 424 | 432 | 420 | 431 | 150,000 |
| 2013/07/23 | 423 | 425 | 418 | 425 | 97,000 |
| 2013/07/22 | 423 | 424 | 410 | 424 | 116,000 |
| 2013/07/19 | 429 | 429 | 420 | 425 | 161,000 |
| 2013/07/18 | 432 | 435 | 428 | 428 | 126,000 |
| 2013/07/17 | 435 | 436 | 425 | 435 | 279,000 |
| 2013/07/16 | 423 | 438 | 418 | 437 | 582,000 |
| 2013/07/12 | 415 | 420 | 411 | 420 | 207,000 |
| 2013/07/11 | 415 | 415 | 409 | 413 | 162,000 |
| 2013/07/10 | 415 | 415 | 412 | 415 | 67,000 |
| 2013/07/09 | 416 | 416 | 412 | 415 | 74,000 |
| 2013/07/08 | 415 | 417 | 411 | 416 | 137,000 |
| 2013/07/05 | 411 | 414 | 409 | 412 | 123,000 |
| 2013/07/04 | 415 | 415 | 406 | 414 | 128,000 |
| 2013/07/03 | 420 | 425 | 410 | 414 | 296,000 |
| 2013/07/02 | 407 | 415 | 403 | 414 | 348,000 |
| 2013/07/01 | 398 | 405 | 397 | 405 | 334,000 |
| 2013/06/28 | 389 | 399 | 388 | 399 | 168,000 |
| 2013/06/27 | 386 | 389 | 382 | 386 | 28,000 |
| 2013/06/26 | 390 | 394 | 380 | 385 | 75,000 |
| 2013/06/25 | 386 | 390 | 384 | 388 | 49,000 |
| 2013/06/24 | 394 | 395 | 384 | 387 | 92,000 |
| 2013/06/21 | 392 | 395 | 388 | 395 | 127,000 |
| 2013/06/20 | 400 | 400 | 397 | 397 | 129,000 |
| 2013/06/19 | 386 | 405 | 386 | 399 | 232,000 |
| 2013/06/18 | 378 | 394 | 375 | 386 | 181,000 |
| 2013/06/17 | 367 | 374 | 364 | 374 | 60,000 |
| 2013/06/14 | 367 | 370 | 362 | 369 | 80,000 |
| 2013/06/13 | 374 | 374 | 366 | 367 | 61,000 |
| 2013/06/12 | 373 | 373 | 369 | 370 | 21,000 |
| 2013/06/11 | 373 | 373 | 369 | 373 | 22,000 |
| 2013/06/10 | 368 | 370 | 363 | 369 | 58,000 |
| 2013/06/07 | 368 | 369 | 351 | 363 | 197,000 |
| 2013/06/06 | 370 | 373 | 369 | 371 | 88,000 |
| 2013/06/05 | 377 | 380 | 371 | 376 | 69,000 |
| 2013/06/04 | 378 | 380 | 375 | 380 | 92,000 |
| 2013/06/03 | 377 | 379 | 375 | 379 | 62,000 |
| 2013/05/31 | 382 | 382 | 377 | 379 | 39,000 |
| 2013/05/30 | 380 | 383 | 379 | 379 | 72,000 |
| 2013/05/29 | 384 | 384 | 377 | 383 | 64,000 |
| 2013/05/28 | 384 | 384 | 380 | 384 | 73,000 |
| 2013/05/27 | 384 | 384 | 380 | 384 | 98,000 |
| 2013/05/24 | 380 | 388 | 376 | 386 | 153,000 |
| 2013/05/23 | 389 | 395 | 375 | 385 | 297,000 |
| 2013/05/22 | 370 | 387 | 369 | 383 | 238,000 |
| 2013/05/21 | 369 | 370 | 368 | 369 | 26,000 |
| 2013/05/20 | 370 | 370 | 369 | 369 | 42,000 |
| 2013/05/17 | 366 | 369 | 365 | 368 | 18,000 |
| 2013/05/16 | 363 | 366 | 362 | 362 | 108,000 |
| 2013/05/15 | 368 | 370 | 365 | 366 | 126,000 |
| 2013/05/14 | 368 | 368 | 367 | 368 | 18,000 |
| 2013/05/13 | 369 | 369 | 367 | 368 | 46,000 |
| 2013/05/10 | 368 | 368 | 366 | 366 | 30,000 |
| 2013/05/09 | 368 | 368 | 365 | 368 | 100,000 |
| 2013/05/08 | 369 | 370 | 367 | 370 | 70,000 |
| 2013/05/07 | 368 | 370 | 367 | 369 | 32,000 |
| 2013/05/02 | 370 | 370 | 364 | 368 | 50,000 |
| 2013/05/01 | 366 | 370 | 366 | 370 | 22,000 |
| 2013/04/30 | 370 | 370 | 366 | 366 | 47,000 |
| 2013/04/26 | 368 | 370 | 368 | 370 | 12,000 |
| 2013/04/25 | 366 | 369 | 365 | 368 | 26,000 |
| 2013/04/24 | 368 | 369 | 363 | 366 | 29,000 |
| 2013/04/23 | 368 | 370 | 367 | 367 | 21,000 |
| 2013/04/22 | 367 | 369 | 367 | 368 | 9,000 |
| 2013/04/19 | 364 | 368 | 364 | 367 | 16,000 |
| 2013/04/18 | 362 | 365 | 362 | 365 | 11,000 |
| 2013/04/17 | 361 | 365 | 361 | 363 | 16,000 |
| 2013/04/16 | 361 | 361 | 359 | 361 | 121,000 |
| 2013/04/15 | 362 | 363 | 361 | 361 | 5,000 |
| 2013/04/12 | 365 | 368 | 362 | 362 | 77,000 |
| 2013/04/11 | 372 | 372 | 365 | 368 | 45,000 |
| 2013/04/10 | 369 | 371 | 369 | 370 | 48,000 |
| 2013/04/09 | 369 | 369 | 366 | 369 | 16,000 |
| 2013/04/08 | 363 | 367 | 362 | 364 | 58,000 |
| 2013/04/05 | 362 | 369 | 362 | 362 | 162,000 |
| 2013/04/04 | 358 | 362 | 358 | 362 | 30,000 |
| 2013/04/03 | 356 | 360 | 356 | 359 | 15,000 |
| 2013/04/02 | 361 | 361 | 353 | 357 | 38,000 |
| 2013/04/01 | 363 | 365 | 362 | 362 | 41,000 |
| 2013/03/29 | 361 | 366 | 361 | 363 | 22,000 |
| 2013/03/28 | 365 | 366 | 362 | 366 | 16,000 |
| 2013/03/27 | 364 | 375 | 360 | 367 | 71,000 |
| 2013/03/26 | 360 | 375 | 360 | 374 | 71,000 |
| 2013/03/25 | 360 | 364 | 359 | 360 | 50,000 |
| 2013/03/22 | 362 | 362 | 360 | 360 | 12,000 |
| 2013/03/21 | 360 | 363 | 357 | 362 | 57,000 |
| 2013/03/19 | 360 | 361 | 360 | 361 | 14,000 |
| 2013/03/18 | 360 | 360 | 358 | 360 | 22,000 |
| 2013/03/15 | 359 | 365 | 357 | 357 | 36,000 |
| 2013/03/14 | 358 | 370 | 355 | 360 | 54,000 |
| 2013/03/13 | 358 | 361 | 358 | 361 | 5,000 |
| 2013/03/12 | 360 | 362 | 358 | 362 | 25,000 |
| 2013/03/11 | 363 | 363 | 360 | 360 | 53,000 |
| 2013/03/08 | 369 | 369 | 362 | 364 | 56,000 |
| 2013/03/07 | 370 | 370 | 364 | 365 | 49,000 |
| 2013/03/06 | 370 | 374 | 370 | 370 | 40,000 |
| 2013/03/05 | 371 | 375 | 368 | 369 | 44,000 |
| 2013/03/04 | 375 | 375 | 370 | 375 | 80,000 |
| 2013/03/01 | 373 | 375 | 361 | 375 | 97,000 |
| 2013/02/28 | 362 | 374 | 362 | 374 | 48,000 |
| 2013/02/27 | 360 | 361 | 355 | 361 | 50,000 |
| 2013/02/26 | 353 | 359 | 353 | 359 | 11,000 |
| 2013/02/25 | 356 | 359 | 356 | 359 | 19,000 |
| 2013/02/22 | 354 | 357 | 351 | 355 | 17,000 |
| 2013/02/21 | 360 | 360 | 353 | 354 | 31,000 |
| 2013/02/20 | 363 | 364 | 360 | 361 | 51,000 |
| 2013/02/19 | 369 | 369 | 365 | 367 | 19,000 |
| 2013/02/18 | 365 | 370 | 363 | 370 | 35,000 |
| 2013/02/15 | 370 | 370 | 360 | 367 | 45,000 |
| 2013/02/14 | 372 | 373 | 367 | 372 | 36,000 |
| 2013/02/13 | 370 | 375 | 367 | 368 | 192,000 |
| 2013/02/12 | 365 | 373 | 365 | 372 | 62,000 |
| 2013/02/08 | 365 | 369 | 360 | 366 | 48,000 |
| 2013/02/07 | 364 | 365 | 355 | 364 | 97,000 |
| 2013/02/06 | 354 | 364 | 354 | 364 | 89,000 |
| 2013/02/05 | 350 | 351 | 343 | 351 | 89,000 |
| 2013/02/04 | 347 | 350 | 345 | 350 | 75,000 |
| 2013/02/01 | 345 | 347 | 342 | 347 | 48,000 |
| 2013/01/31 | 340 | 344 | 339 | 344 | 33,000 |
| 2013/01/30 | 345 | 345 | 335 | 344 | 95,000 |
| 2013/01/29 | 342 | 345 | 340 | 345 | 19,000 |
| 2013/01/28 | 331 | 345 | 331 | 341 | 131,000 |
| 2013/01/25 | 326 | 330 | 325 | 330 | 32,000 |
| 2013/01/24 | 328 | 329 | 328 | 329 | 26,000 |
| 2013/01/23 | 328 | 328 | 328 | 328 | 4,000 |
| 2013/01/22 | 328 | 328 | 326 | 328 | 11,000 |
| 2013/01/21 | 325 | 327 | 322 | 327 | 26,000 |
| 2013/01/18 | 324 | 325 | 322 | 325 | 23,000 |
| 2013/01/17 | 320 | 324 | 320 | 324 | 30,000 |
| 2013/01/16 | 322 | 324 | 321 | 321 | 32,000 |
| 2013/01/15 | 323 | 324 | 322 | 322 | 76,000 |
| 2013/01/11 | 323 | 324 | 322 | 323 | 27,000 |
| 2013/01/10 | 321 | 323 | 321 | 323 | 22,000 |
| 2013/01/09 | 323 | 323 | 322 | 322 | 6,000 |
| 2013/01/08 | 323 | 324 | 319 | 323 | 16,000 |
| 2013/01/07 | 323 | 324 | 323 | 323 | 44,000 |
| 2013/01/04 | 325 | 325 | 320 | 323 | 70,000 |