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 |
---|---|---|---|---|---|
2014/12/30 | 445 | 446 | 442 | 442 | 41,000 |
2014/12/29 | 445 | 446 | 439 | 442 | 31,000 |
2014/12/26 | 442 | 445 | 440 | 445 | 37,000 |
2014/12/25 | 446 | 446 | 442 | 442 | 36,000 |
2014/12/24 | 447 | 447 | 444 | 445 | 42,000 |
2014/12/22 | 446 | 447 | 436 | 443 | 53,000 |
2014/12/19 | 447 | 447 | 441 | 447 | 63,000 |
2014/12/18 | 440 | 445 | 438 | 444 | 40,000 |
2014/12/17 | 435 | 440 | 434 | 434 | 46,000 |
2014/12/16 | 435 | 438 | 434 | 435 | 83,000 |
2014/12/15 | 435 | 442 | 435 | 436 | 28,000 |
2014/12/12 | 441 | 445 | 436 | 436 | 122,000 |
2014/12/11 | 435 | 444 | 433 | 442 | 39,000 |
2014/12/10 | 437 | 442 | 431 | 432 | 110,000 |
2014/12/09 | 444 | 444 | 442 | 442 | 44,000 |
2014/12/08 | 444 | 444 | 439 | 441 | 40,000 |
2014/12/05 | 442 | 443 | 439 | 443 | 20,000 |
2014/12/04 | 439 | 445 | 439 | 440 | 36,000 |
2014/12/03 | 440 | 441 | 438 | 438 | 29,000 |
2014/12/02 | 440 | 443 | 439 | 442 | 61,000 |
2014/12/01 | 445 | 445 | 442 | 443 | 26,000 |
2014/11/28 | 446 | 446 | 442 | 445 | 36,000 |
2014/11/27 | 444 | 444 | 443 | 443 | 36,000 |
2014/11/26 | 444 | 446 | 443 | 444 | 42,000 |
2014/11/25 | 446 | 447 | 444 | 445 | 48,000 |
2014/11/21 | 444 | 447 | 444 | 445 | 30,000 |
2014/11/20 | 443 | 447 | 443 | 444 | 15,000 |
2014/11/19 | 446 | 446 | 443 | 443 | 38,000 |
2014/11/18 | 448 | 448 | 443 | 445 | 35,000 |
2014/11/17 | 446 | 447 | 443 | 443 | 31,000 |
2014/11/14 | 451 | 452 | 447 | 448 | 76,000 |
2014/11/13 | 443 | 447 | 443 | 444 | 36,000 |
2014/11/12 | 447 | 451 | 445 | 445 | 94,000 |
2014/11/11 | 446 | 449 | 443 | 446 | 73,000 |
2014/11/10 | 447 | 449 | 447 | 447 | 47,000 |
2014/11/07 | 457 | 466 | 452 | 453 | 59,000 |
2014/11/06 | 459 | 461 | 449 | 449 | 67,000 |
2014/11/05 | 454 | 460 | 451 | 460 | 89,000 |
2014/11/04 | 464 | 464 | 436 | 455 | 129,000 |
2014/10/31 | 435 | 464 | 434 | 464 | 165,000 |
2014/10/30 | 430 | 439 | 429 | 430 | 99,000 |
2014/10/29 | 425 | 430 | 413 | 429 | 67,000 |
2014/10/28 | 426 | 428 | 424 | 426 | 27,000 |
2014/10/27 | 422 | 427 | 419 | 422 | 46,000 |
2014/10/24 | 420 | 420 | 417 | 417 | 34,000 |
2014/10/23 | 419 | 425 | 416 | 416 | 38,000 |
2014/10/22 | 417 | 425 | 417 | 423 | 69,000 |
2014/10/21 | 421 | 423 | 417 | 418 | 41,000 |
2014/10/20 | 416 | 422 | 416 | 422 | 67,000 |
2014/10/17 | 421 | 425 | 410 | 413 | 94,000 |
2014/10/16 | 428 | 428 | 419 | 419 | 55,000 |
2014/10/15 | 430 | 438 | 429 | 432 | 62,000 |
2014/10/14 | 437 | 438 | 432 | 432 | 69,000 |
2014/10/10 | 439 | 441 | 436 | 440 | 61,000 |
2014/10/09 | 458 | 458 | 441 | 443 | 39,000 |
2014/10/08 | 450 | 455 | 447 | 453 | 54,000 |
2014/10/07 | 453 | 458 | 453 | 455 | 51,000 |
2014/10/06 | 452 | 456 | 452 | 453 | 35,000 |
2014/10/03 | 452 | 454 | 451 | 451 | 38,000 |
2014/10/02 | 467 | 467 | 452 | 452 | 69,000 |
2014/10/01 | 466 | 471 | 466 | 468 | 30,000 |
2014/09/30 | 471 | 474 | 467 | 467 | 48,000 |
2014/09/29 | 473 | 475 | 470 | 471 | 67,000 |
2014/09/26 | 471 | 483 | 467 | 478 | 233,000 |
2014/09/25 | 476 | 485 | 476 | 483 | 349,000 |
2014/09/24 | 485 | 485 | 482 | 484 | 121,000 |
2014/09/22 | 481 | 487 | 481 | 485 | 48,000 |
2014/09/19 | 470 | 485 | 469 | 482 | 126,000 |
2014/09/18 | 466 | 470 | 466 | 470 | 116,000 |
2014/09/17 | 468 | 470 | 466 | 466 | 128,000 |
2014/09/16 | 464 | 467 | 460 | 467 | 142,000 |
2014/09/12 | 467 | 469 | 466 | 466 | 180,000 |
2014/09/11 | 470 | 470 | 462 | 468 | 54,000 |
2014/09/10 | 470 | 470 | 468 | 470 | 87,000 |
2014/09/09 | 465 | 470 | 463 | 467 | 39,000 |
2014/09/08 | 465 | 468 | 462 | 466 | 32,000 |
2014/09/05 | 464 | 464 | 460 | 462 | 40,000 |
2014/09/04 | 468 | 468 | 462 | 463 | 60,000 |
2014/09/03 | 467 | 470 | 467 | 468 | 26,000 |
2014/09/02 | 464 | 469 | 464 | 467 | 26,000 |
2014/09/01 | 465 | 466 | 463 | 463 | 12,000 |
2014/08/29 | 465 | 465 | 460 | 462 | 37,000 |
2014/08/28 | 465 | 466 | 464 | 465 | 17,000 |
2014/08/27 | 466 | 467 | 465 | 465 | 25,000 |
2014/08/26 | 469 | 471 | 466 | 466 | 66,000 |
2014/08/25 | 468 | 473 | 468 | 471 | 71,000 |
2014/08/22 | 468 | 470 | 468 | 468 | 39,000 |
2014/08/21 | 465 | 469 | 465 | 468 | 33,000 |
2014/08/20 | 467 | 468 | 465 | 465 | 34,000 |
2014/08/19 | 467 | 470 | 467 | 469 | 67,000 |
2014/08/18 | 465 | 467 | 465 | 467 | 57,000 |
2014/08/15 | 466 | 468 | 463 | 465 | 92,000 |
2014/08/14 | 464 | 468 | 463 | 467 | 51,000 |
2014/08/13 | 460 | 469 | 460 | 467 | 34,000 |
2014/08/12 | 465 | 467 | 459 | 463 | 47,000 |
2014/08/11 | 458 | 467 | 456 | 466 | 72,000 |
2014/08/08 | 460 | 462 | 453 | 456 | 74,000 |
2014/08/07 | 456 | 460 | 454 | 460 | 63,000 |
2014/08/06 | 460 | 464 | 459 | 459 | 36,000 |
2014/08/05 | 460 | 464 | 460 | 460 | 48,000 |
2014/08/04 | 460 | 463 | 460 | 460 | 32,000 |
2014/08/01 | 461 | 464 | 460 | 460 | 23,000 |
2014/07/31 | 468 | 468 | 463 | 463 | 50,000 |
2014/07/30 | 460 | 468 | 460 | 468 | 84,000 |
2014/07/29 | 462 | 465 | 462 | 465 | 12,000 |
2014/07/28 | 464 | 464 | 462 | 464 | 16,000 |
2014/07/25 | 466 | 466 | 462 | 464 | 13,000 |
2014/07/24 | 463 | 463 | 457 | 460 | 47,000 |
2014/07/23 | 465 | 466 | 462 | 463 | 29,000 |
2014/07/22 | 467 | 467 | 459 | 466 | 44,000 |
2014/07/18 | 466 | 468 | 465 | 465 | 30,000 |
2014/07/17 | 459 | 467 | 459 | 466 | 33,000 |
2014/07/16 | 457 | 460 | 456 | 456 | 19,000 |
2014/07/15 | 460 | 460 | 457 | 457 | 18,000 |
2014/07/14 | 459 | 462 | 457 | 461 | 21,000 |
2014/07/11 | 453 | 455 | 451 | 454 | 75,000 |
2014/07/10 | 464 | 464 | 460 | 460 | 14,000 |
2014/07/09 | 466 | 468 | 464 | 464 | 10,000 |
2014/07/08 | 465 | 471 | 465 | 466 | 34,000 |
2014/07/07 | 467 | 469 | 467 | 468 | 4,000 |
2014/07/04 | 468 | 471 | 463 | 467 | 27,000 |
2014/07/03 | 464 | 472 | 464 | 469 | 40,000 |
2014/07/02 | 470 | 470 | 465 | 465 | 35,000 |
2014/07/01 | 463 | 470 | 462 | 468 | 80,000 |
2014/06/30 | 464 | 464 | 458 | 462 | 74,000 |
2014/06/27 | 458 | 465 | 458 | 463 | 65,000 |
2014/06/26 | 452 | 460 | 450 | 458 | 45,000 |
2014/06/25 | 450 | 454 | 447 | 447 | 54,000 |
2014/06/24 | 447 | 450 | 443 | 450 | 50,000 |
2014/06/23 | 447 | 447 | 444 | 447 | 20,000 |
2014/06/20 | 443 | 444 | 441 | 443 | 38,000 |
2014/06/19 | 435 | 440 | 434 | 440 | 48,000 |
2014/06/18 | 433 | 435 | 432 | 434 | 19,000 |
2014/06/17 | 429 | 432 | 427 | 432 | 24,000 |
2014/06/16 | 431 | 431 | 423 | 425 | 46,000 |
2014/06/13 | 435 | 435 | 428 | 430 | 134,000 |
2014/06/12 | 436 | 436 | 432 | 434 | 9,000 |
2014/06/11 | 432 | 438 | 430 | 436 | 30,000 |
2014/06/10 | 434 | 434 | 432 | 432 | 21,000 |
2014/06/09 | 437 | 441 | 432 | 434 | 29,000 |
2014/06/06 | 433 | 436 | 429 | 434 | 49,000 |
2014/06/05 | 432 | 434 | 431 | 431 | 21,000 |
2014/06/04 | 432 | 437 | 432 | 433 | 25,000 |
2014/06/03 | 434 | 434 | 428 | 432 | 38,000 |
2014/06/02 | 430 | 434 | 428 | 434 | 34,000 |
2014/05/30 | 440 | 440 | 434 | 434 | 35,000 |
2014/05/29 | 435 | 438 | 433 | 437 | 20,000 |
2014/05/28 | 435 | 438 | 429 | 435 | 47,000 |
2014/05/27 | 424 | 430 | 424 | 428 | 50,000 |
2014/05/26 | 424 | 426 | 423 | 426 | 35,000 |
2014/05/23 | 421 | 426 | 411 | 421 | 81,000 |
2014/05/22 | 412 | 421 | 412 | 420 | 45,000 |
2014/05/21 | 417 | 420 | 407 | 409 | 108,000 |
2014/05/20 | 426 | 426 | 416 | 416 | 83,000 |
2014/05/19 | 437 | 437 | 424 | 424 | 57,000 |
2014/05/16 | 444 | 446 | 436 | 436 | 116,000 |
2014/05/15 | 463 | 463 | 441 | 452 | 99,000 |
2014/05/14 | 464 | 464 | 461 | 463 | 18,000 |
2014/05/13 | 463 | 465 | 460 | 464 | 42,000 |
2014/05/12 | 459 | 466 | 456 | 456 | 40,000 |
2014/05/09 | 456 | 462 | 456 | 460 | 27,000 |
2014/05/08 | 463 | 463 | 457 | 459 | 50,000 |
2014/05/07 | 475 | 475 | 460 | 461 | 107,000 |
2014/05/02 | 469 | 471 | 469 | 471 | 16,000 |
2014/05/01 | 462 | 474 | 458 | 474 | 84,000 |
2014/04/30 | 474 | 474 | 469 | 470 | 47,000 |
2014/04/28 | 461 | 472 | 458 | 472 | 83,000 |
2014/04/25 | 466 | 470 | 461 | 468 | 37,000 |
2014/04/24 | 458 | 470 | 458 | 468 | 50,000 |
2014/04/23 | 458 | 470 | 455 | 462 | 101,000 |
2014/04/22 | 445 | 472 | 445 | 451 | 69,000 |
2014/04/21 | 450 | 451 | 442 | 448 | 26,000 |
2014/04/18 | 458 | 458 | 451 | 453 | 18,000 |
2014/04/17 | 454 | 454 | 446 | 454 | 44,000 |
2014/04/16 | 437 | 454 | 437 | 446 | 35,000 |
2014/04/15 | 435 | 443 | 432 | 432 | 52,000 |
2014/04/14 | 432 | 441 | 432 | 432 | 67,000 |
2014/04/11 | 441 | 444 | 433 | 435 | 100,000 |
2014/04/10 | 444 | 458 | 444 | 450 | 78,000 |
2014/04/09 | 458 | 461 | 441 | 441 | 152,000 |
2014/04/08 | 473 | 474 | 460 | 462 | 110,000 |
2014/04/07 | 485 | 487 | 473 | 478 | 126,000 |
2014/04/04 | 494 | 497 | 491 | 493 | 91,000 |
2014/04/03 | 490 | 497 | 489 | 494 | 242,000 |
2014/04/02 | 490 | 497 | 490 | 491 | 204,000 |
2014/04/01 | 479 | 490 | 471 | 489 | 234,000 |
2014/03/31 | 483 | 485 | 479 | 485 | 116,000 |
2014/03/28 | 470 | 480 | 470 | 479 | 145,000 |
2014/03/27 | 453 | 472 | 452 | 470 | 333,000 |
2014/03/26 | 463 | 485 | 461 | 481 | 436,000 |
2014/03/25 | 455 | 465 | 450 | 464 | 288,000 |
2014/03/24 | 440 | 460 | 439 | 455 | 243,000 |
2014/03/20 | 442 | 449 | 434 | 440 | 583,000 |
2014/03/19 | 442 | 452 | 442 | 445 | 144,000 |
2014/03/18 | 437 | 451 | 437 | 445 | 296,000 |
2014/03/17 | 435 | 440 | 434 | 438 | 161,000 |
2014/03/14 | 436 | 440 | 435 | 435 | 305,000 |
2014/03/13 | 437 | 440 | 435 | 439 | 54,000 |
2014/03/12 | 437 | 439 | 437 | 438 | 53,000 |
2014/03/11 | 438 | 439 | 437 | 439 | 50,000 |
2014/03/10 | 438 | 439 | 434 | 437 | 41,000 |
2014/03/07 | 433 | 440 | 428 | 439 | 127,000 |
2014/03/06 | 420 | 432 | 419 | 432 | 124,000 |
2014/03/05 | 418 | 420 | 417 | 419 | 34,000 |
2014/03/04 | 414 | 418 | 413 | 417 | 60,000 |
2014/03/03 | 410 | 414 | 410 | 414 | 119,000 |
2014/02/28 | 412 | 413 | 409 | 411 | 89,000 |
2014/02/27 | 409 | 414 | 409 | 411 | 121,000 |
2014/02/26 | 410 | 413 | 406 | 410 | 44,000 |
2014/02/25 | 411 | 414 | 408 | 413 | 39,000 |
2014/02/24 | 412 | 412 | 406 | 407 | 30,000 |
2014/02/21 | 406 | 411 | 405 | 409 | 56,000 |
2014/02/20 | 407 | 410 | 406 | 406 | 20,000 |
2014/02/19 | 409 | 409 | 407 | 408 | 11,000 |
2014/02/18 | 407 | 414 | 405 | 413 | 50,000 |
2014/02/17 | 413 | 414 | 410 | 413 | 24,000 |
2014/02/14 | 410 | 413 | 408 | 408 | 69,000 |
2014/02/13 | 409 | 409 | 403 | 403 | 34,000 |
2014/02/12 | 406 | 412 | 395 | 408 | 106,000 |
2014/02/10 | 400 | 402 | 397 | 399 | 35,000 |
2014/02/07 | 400 | 400 | 396 | 397 | 39,000 |
2014/02/06 | 401 | 401 | 396 | 397 | 75,000 |
2014/02/05 | 398 | 400 | 397 | 398 | 84,000 |
2014/02/04 | 402 | 403 | 398 | 398 | 181,000 |
2014/02/03 | 407 | 409 | 403 | 405 | 53,000 |
2014/01/31 | 409 | 410 | 403 | 407 | 90,000 |
2014/01/30 | 410 | 413 | 403 | 410 | 97,000 |
2014/01/29 | 408 | 414 | 408 | 413 | 50,000 |
2014/01/28 | 407 | 411 | 406 | 406 | 73,000 |
2014/01/27 | 415 | 415 | 405 | 406 | 126,000 |
2014/01/24 | 420 | 420 | 414 | 415 | 107,000 |
2014/01/23 | 418 | 418 | 415 | 415 | 39,000 |
2014/01/22 | 416 | 419 | 416 | 418 | 43,000 |
2014/01/21 | 417 | 419 | 415 | 415 | 23,000 |
2014/01/20 | 416 | 417 | 415 | 417 | 27,000 |
2014/01/17 | 416 | 417 | 414 | 416 | 56,000 |
2014/01/16 | 417 | 418 | 414 | 416 | 52,000 |
2014/01/15 | 417 | 418 | 414 | 417 | 79,000 |
2014/01/14 | 416 | 420 | 413 | 415 | 71,000 |
2014/01/10 | 418 | 418 | 414 | 415 | 60,000 |
2014/01/09 | 420 | 420 | 415 | 418 | 48,000 |
2014/01/08 | 416 | 419 | 415 | 419 | 40,000 |
2014/01/07 | 422 | 422 | 411 | 416 | 49,000 |
2014/01/06 | 423 | 423 | 418 | 421 | 54,000 |