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 |
---|---|---|---|---|---|
2016/12/30 | 612 | 612 | 600 | 609 | 90,000 |
2016/12/29 | 598 | 608 | 598 | 606 | 81,000 |
2016/12/28 | 595 | 610 | 595 | 607 | 63,000 |
2016/12/27 | 598 | 599 | 594 | 595 | 31,000 |
2016/12/26 | 595 | 604 | 594 | 599 | 153,000 |
2016/12/22 | 595 | 595 | 592 | 595 | 38,000 |
2016/12/21 | 596 | 596 | 575 | 595 | 88,000 |
2016/12/20 | 596 | 597 | 588 | 596 | 51,000 |
2016/12/19 | 593 | 596 | 590 | 596 | 35,000 |
2016/12/16 | 592 | 596 | 587 | 596 | 65,000 |
2016/12/15 | 592 | 592 | 580 | 584 | 78,000 |
2016/12/14 | 592 | 593 | 588 | 591 | 29,000 |
2016/12/13 | 581 | 597 | 575 | 592 | 68,000 |
2016/12/12 | 576 | 582 | 573 | 581 | 42,000 |
2016/12/09 | 570 | 581 | 570 | 580 | 100,000 |
2016/12/08 | 580 | 582 | 566 | 580 | 86,000 |
2016/12/07 | 572 | 576 | 571 | 574 | 49,000 |
2016/12/06 | 579 | 583 | 570 | 572 | 72,000 |
2016/12/05 | 577 | 582 | 569 | 569 | 35,000 |
2016/12/02 | 591 | 591 | 580 | 580 | 28,000 |
2016/12/01 | 594 | 595 | 581 | 586 | 88,000 |
2016/11/30 | 590 | 599 | 587 | 588 | 58,000 |
2016/11/29 | 589 | 589 | 579 | 588 | 81,000 |
2016/11/28 | 571 | 590 | 571 | 590 | 108,000 |
2016/11/25 | 575 | 585 | 570 | 580 | 92,000 |
2016/11/24 | 580 | 582 | 573 | 582 | 48,000 |
2016/11/22 | 574 | 580 | 571 | 578 | 105,000 |
2016/11/21 | 576 | 583 | 572 | 574 | 90,000 |
2016/11/18 | 575 | 580 | 573 | 580 | 274,000 |
2016/11/17 | 572 | 579 | 569 | 575 | 156,000 |
2016/11/16 | 565 | 570 | 563 | 570 | 84,000 |
2016/11/15 | 548 | 569 | 547 | 565 | 138,000 |
2016/11/14 | 522 | 550 | 522 | 550 | 139,000 |
2016/11/11 | 529 | 537 | 520 | 528 | 85,000 |
2016/11/10 | 512 | 529 | 509 | 527 | 104,000 |
2016/11/09 | 520 | 521 | 500 | 500 | 132,000 |
2016/11/08 | 517 | 517 | 509 | 512 | 32,000 |
2016/11/07 | 518 | 518 | 509 | 510 | 45,000 |
2016/11/04 | 508 | 517 | 505 | 508 | 59,000 |
2016/11/02 | 519 | 519 | 510 | 511 | 64,000 |
2016/11/01 | 519 | 519 | 515 | 519 | 59,000 |
2016/10/31 | 528 | 528 | 518 | 518 | 43,000 |
2016/10/28 | 524 | 530 | 519 | 529 | 121,000 |
2016/10/27 | 523 | 524 | 516 | 521 | 40,000 |
2016/10/26 | 518 | 525 | 517 | 519 | 64,000 |
2016/10/25 | 525 | 528 | 522 | 526 | 88,000 |
2016/10/24 | 518 | 521 | 516 | 519 | 34,000 |
2016/10/21 | 526 | 526 | 521 | 522 | 27,000 |
2016/10/20 | 525 | 527 | 519 | 526 | 42,000 |
2016/10/19 | 529 | 529 | 524 | 525 | 18,000 |
2016/10/18 | 520 | 525 | 517 | 524 | 42,000 |
2016/10/17 | 510 | 518 | 507 | 516 | 69,000 |
2016/10/14 | 506 | 507 | 502 | 504 | 42,000 |
2016/10/13 | 508 | 508 | 503 | 506 | 69,000 |
2016/10/12 | 528 | 528 | 506 | 506 | 110,000 |
2016/10/11 | 526 | 533 | 525 | 529 | 30,000 |
2016/10/07 | 534 | 534 | 520 | 523 | 30,000 |
2016/10/06 | 541 | 545 | 534 | 536 | 62,000 |
2016/10/05 | 537 | 543 | 532 | 542 | 62,000 |
2016/10/04 | 532 | 539 | 532 | 537 | 68,000 |
2016/10/03 | 530 | 530 | 521 | 524 | 48,000 |
2016/09/30 | 530 | 530 | 520 | 520 | 93,000 |
2016/09/29 | 533 | 537 | 530 | 536 | 112,000 |
2016/09/28 | 589 | 589 | 542 | 545 | 484,000 |
2016/09/27 | 583 | 586 | 570 | 586 | 485,000 |
2016/09/26 | 570 | 594 | 570 | 575 | 326,000 |
2016/09/23 | 545 | 569 | 545 | 569 | 218,000 |
2016/09/21 | 529 | 544 | 529 | 544 | 164,000 |
2016/09/20 | 520 | 530 | 520 | 530 | 195,000 |
2016/09/16 | 520 | 523 | 517 | 522 | 85,000 |
2016/09/15 | 514 | 520 | 512 | 518 | 170,000 |
2016/09/14 | 512 | 516 | 510 | 514 | 66,000 |
2016/09/13 | 513 | 517 | 511 | 514 | 176,000 |
2016/09/12 | 509 | 512 | 508 | 512 | 37,000 |
2016/09/09 | 515 | 515 | 510 | 512 | 106,000 |
2016/09/08 | 514 | 515 | 513 | 515 | 51,000 |
2016/09/07 | 514 | 515 | 510 | 514 | 67,000 |
2016/09/06 | 513 | 515 | 512 | 514 | 21,000 |
2016/09/05 | 515 | 515 | 510 | 510 | 27,000 |
2016/09/02 | 514 | 514 | 508 | 512 | 141,000 |
2016/09/01 | 505 | 513 | 505 | 513 | 181,000 |
2016/08/31 | 504 | 507 | 502 | 505 | 193,000 |
2016/08/30 | 508 | 515 | 505 | 512 | 267,000 |
2016/08/29 | 512 | 512 | 503 | 508 | 247,000 |
2016/08/26 | 501 | 501 | 492 | 494 | 92,000 |
2016/08/25 | 505 | 506 | 494 | 496 | 221,000 |
2016/08/24 | 497 | 505 | 495 | 505 | 242,000 |
2016/08/23 | 489 | 491 | 485 | 490 | 246,000 |
2016/08/22 | 483 | 487 | 482 | 485 | 224,000 |
2016/08/19 | 482 | 484 | 482 | 483 | 93,000 |
2016/08/18 | 486 | 487 | 484 | 484 | 38,000 |
2016/08/17 | 488 | 492 | 487 | 489 | 152,000 |
2016/08/16 | 495 | 496 | 489 | 489 | 73,000 |
2016/08/15 | 497 | 497 | 495 | 496 | 9,000 |
2016/08/12 | 496 | 496 | 494 | 495 | 13,000 |
2016/08/10 | 493 | 496 | 493 | 496 | 35,000 |
2016/08/09 | 495 | 495 | 493 | 495 | 12,000 |
2016/08/08 | 496 | 496 | 493 | 495 | 25,000 |
2016/08/05 | 496 | 496 | 491 | 492 | 18,000 |
2016/08/04 | 491 | 493 | 490 | 493 | 45,000 |
2016/08/03 | 492 | 495 | 492 | 492 | 34,000 |
2016/08/02 | 496 | 498 | 492 | 492 | 19,000 |
2016/08/01 | 500 | 500 | 496 | 496 | 14,000 |
2016/07/29 | 495 | 500 | 492 | 500 | 66,000 |
2016/07/28 | 493 | 495 | 493 | 494 | 22,000 |
2016/07/27 | 494 | 495 | 493 | 495 | 25,000 |
2016/07/26 | 493 | 495 | 490 | 493 | 22,000 |
2016/07/25 | 493 | 495 | 492 | 493 | 30,000 |
2016/07/22 | 498 | 498 | 493 | 494 | 31,000 |
2016/07/21 | 499 | 500 | 498 | 500 | 13,000 |
2016/07/20 | 499 | 501 | 490 | 499 | 34,000 |
2016/07/19 | 498 | 498 | 492 | 497 | 23,000 |
2016/07/15 | 501 | 502 | 497 | 498 | 35,000 |
2016/07/14 | 498 | 503 | 495 | 497 | 54,000 |
2016/07/13 | 500 | 503 | 497 | 498 | 35,000 |
2016/07/12 | 492 | 503 | 492 | 500 | 67,000 |
2016/07/11 | 481 | 493 | 481 | 492 | 45,000 |
2016/07/08 | 489 | 490 | 478 | 478 | 49,000 |
2016/07/07 | 487 | 490 | 486 | 486 | 39,000 |
2016/07/06 | 483 | 486 | 482 | 485 | 55,000 |
2016/07/05 | 490 | 492 | 487 | 487 | 32,000 |
2016/07/04 | 494 | 494 | 488 | 489 | 45,000 |
2016/07/01 | 503 | 503 | 490 | 492 | 59,000 |
2016/06/30 | 508 | 508 | 503 | 503 | 24,000 |
2016/06/29 | 505 | 507 | 504 | 506 | 23,000 |
2016/06/28 | 492 | 504 | 490 | 502 | 53,000 |
2016/06/27 | 485 | 498 | 482 | 496 | 51,000 |
2016/06/24 | 496 | 496 | 480 | 482 | 84,000 |
2016/06/23 | 490 | 496 | 489 | 496 | 35,000 |
2016/06/22 | 489 | 490 | 485 | 490 | 30,000 |
2016/06/21 | 485 | 489 | 485 | 489 | 31,000 |
2016/06/20 | 483 | 489 | 483 | 487 | 22,000 |
2016/06/17 | 490 | 490 | 483 | 483 | 36,000 |
2016/06/16 | 489 | 490 | 483 | 483 | 46,000 |
2016/06/15 | 484 | 493 | 484 | 490 | 61,000 |
2016/06/14 | 492 | 492 | 489 | 489 | 42,000 |
2016/06/13 | 495 | 495 | 490 | 491 | 74,000 |
2016/06/10 | 498 | 498 | 492 | 494 | 128,000 |
2016/06/09 | 500 | 502 | 500 | 501 | 24,000 |
2016/06/08 | 500 | 504 | 500 | 504 | 25,000 |
2016/06/07 | 503 | 504 | 500 | 504 | 15,000 |
2016/06/06 | 500 | 503 | 498 | 503 | 40,000 |
2016/06/03 | 491 | 501 | 491 | 501 | 55,000 |
2016/06/02 | 493 | 498 | 491 | 491 | 30,000 |
2016/06/01 | 502 | 502 | 495 | 498 | 16,000 |
2016/05/31 | 499 | 503 | 498 | 502 | 54,000 |
2016/05/30 | 502 | 503 | 500 | 500 | 14,000 |
2016/05/27 | 505 | 506 | 490 | 502 | 50,000 |
2016/05/26 | 505 | 506 | 502 | 504 | 28,000 |
2016/05/25 | 501 | 504 | 501 | 502 | 28,000 |
2016/05/24 | 501 | 501 | 498 | 499 | 38,000 |
2016/05/23 | 502 | 503 | 496 | 500 | 56,000 |
2016/05/20 | 497 | 501 | 496 | 497 | 40,000 |
2016/05/19 | 495 | 502 | 495 | 497 | 52,000 |
2016/05/18 | 489 | 498 | 488 | 492 | 45,000 |
2016/05/17 | 491 | 491 | 478 | 485 | 82,000 |
2016/05/16 | 502 | 502 | 479 | 480 | 113,000 |
2016/05/13 | 498 | 503 | 493 | 494 | 67,000 |
2016/05/12 | 498 | 498 | 494 | 498 | 11,000 |
2016/05/11 | 510 | 510 | 494 | 496 | 46,000 |
2016/05/10 | 497 | 511 | 497 | 508 | 48,000 |
2016/05/09 | 493 | 499 | 493 | 498 | 23,000 |
2016/05/06 | 489 | 497 | 488 | 495 | 69,000 |
2016/05/02 | 490 | 492 | 487 | 489 | 70,000 |
2016/04/28 | 508 | 511 | 495 | 498 | 118,000 |
2016/04/27 | 506 | 508 | 502 | 505 | 66,000 |
2016/04/26 | 500 | 505 | 498 | 505 | 75,000 |
2016/04/25 | 508 | 509 | 505 | 507 | 33,000 |
2016/04/22 | 501 | 507 | 501 | 506 | 33,000 |
2016/04/21 | 505 | 509 | 503 | 507 | 61,000 |
2016/04/20 | 500 | 503 | 498 | 501 | 43,000 |
2016/04/19 | 501 | 506 | 498 | 502 | 52,000 |
2016/04/18 | 498 | 500 | 489 | 495 | 47,000 |
2016/04/15 | 504 | 504 | 498 | 498 | 62,000 |
2016/04/14 | 493 | 504 | 493 | 504 | 58,000 |
2016/04/13 | 500 | 500 | 493 | 493 | 61,000 |
2016/04/12 | 503 | 508 | 496 | 498 | 98,000 |
2016/04/11 | 503 | 505 | 499 | 502 | 67,000 |
2016/04/08 | 506 | 510 | 501 | 503 | 86,000 |
2016/04/07 | 501 | 508 | 501 | 508 | 46,000 |
2016/04/06 | 500 | 501 | 495 | 499 | 49,000 |
2016/04/05 | 503 | 503 | 495 | 497 | 93,000 |
2016/04/04 | 492 | 505 | 492 | 505 | 87,000 |
2016/04/01 | 499 | 499 | 491 | 494 | 112,000 |
2016/03/31 | 499 | 503 | 498 | 499 | 126,000 |
2016/03/30 | 502 | 502 | 488 | 499 | 121,000 |
2016/03/29 | 502 | 507 | 495 | 501 | 272,000 |
2016/03/28 | 490 | 504 | 488 | 504 | 628,000 |
2016/03/25 | 524 | 524 | 489 | 492 | 198,000 |
2016/03/24 | 527 | 527 | 521 | 524 | 104,000 |
2016/03/23 | 525 | 528 | 522 | 526 | 127,000 |
2016/03/22 | 517 | 528 | 516 | 526 | 194,000 |
2016/03/18 | 508 | 513 | 503 | 513 | 177,000 |
2016/03/17 | 507 | 508 | 504 | 505 | 40,000 |
2016/03/16 | 503 | 512 | 503 | 504 | 58,000 |
2016/03/15 | 491 | 503 | 491 | 500 | 199,000 |
2016/03/14 | 489 | 495 | 489 | 493 | 74,000 |
2016/03/11 | 489 | 492 | 486 | 490 | 215,000 |
2016/03/10 | 483 | 489 | 483 | 488 | 130,000 |
2016/03/09 | 488 | 488 | 481 | 484 | 47,000 |
2016/03/08 | 483 | 489 | 482 | 488 | 72,000 |
2016/03/07 | 488 | 490 | 485 | 486 | 146,000 |
2016/03/04 | 478 | 485 | 476 | 485 | 124,000 |
2016/03/03 | 483 | 484 | 481 | 482 | 252,000 |
2016/03/02 | 472 | 479 | 472 | 479 | 356,000 |
2016/03/01 | 464 | 468 | 462 | 467 | 387,000 |
2016/02/29 | 468 | 469 | 455 | 459 | 241,000 |
2016/02/26 | 465 | 470 | 462 | 464 | 173,000 |
2016/02/25 | 459 | 475 | 459 | 463 | 264,000 |
2016/02/24 | 456 | 461 | 453 | 459 | 128,000 |
2016/02/23 | 456 | 457 | 454 | 456 | 82,000 |
2016/02/22 | 455 | 457 | 454 | 455 | 46,000 |
2016/02/19 | 453 | 457 | 451 | 455 | 29,000 |
2016/02/18 | 458 | 458 | 454 | 454 | 40,000 |
2016/02/17 | 460 | 461 | 453 | 457 | 79,000 |
2016/02/16 | 462 | 462 | 457 | 457 | 38,000 |
2016/02/15 | 462 | 464 | 459 | 460 | 58,000 |
2016/02/12 | 456 | 464 | 449 | 451 | 99,000 |
2016/02/10 | 452 | 454 | 447 | 448 | 73,000 |
2016/02/09 | 458 | 459 | 453 | 456 | 32,000 |
2016/02/08 | 460 | 466 | 460 | 466 | 36,000 |
2016/02/05 | 459 | 465 | 459 | 465 | 36,000 |
2016/02/04 | 460 | 462 | 460 | 460 | 25,000 |
2016/02/03 | 464 | 464 | 459 | 464 | 37,000 |
2016/02/02 | 466 | 467 | 464 | 467 | 35,000 |
2016/02/01 | 465 | 467 | 464 | 467 | 59,000 |
2016/01/29 | 458 | 463 | 454 | 463 | 52,000 |
2016/01/28 | 454 | 457 | 454 | 454 | 31,000 |
2016/01/27 | 449 | 454 | 449 | 454 | 18,000 |
2016/01/26 | 447 | 451 | 446 | 449 | 30,000 |
2016/01/25 | 446 | 455 | 444 | 455 | 32,000 |
2016/01/22 | 435 | 449 | 435 | 446 | 69,000 |
2016/01/21 | 449 | 451 | 432 | 432 | 85,000 |
2016/01/20 | 458 | 461 | 440 | 449 | 121,000 |
2016/01/19 | 461 | 463 | 458 | 458 | 61,000 |
2016/01/18 | 461 | 463 | 457 | 463 | 66,000 |
2016/01/15 | 460 | 462 | 460 | 461 | 44,000 |
2016/01/14 | 459 | 460 | 458 | 459 | 72,000 |
2016/01/13 | 459 | 467 | 459 | 463 | 60,000 |
2016/01/12 | 459 | 461 | 458 | 458 | 76,000 |
2016/01/08 | 463 | 467 | 460 | 460 | 67,000 |
2016/01/07 | 460 | 464 | 460 | 463 | 41,000 |
2016/01/06 | 465 | 467 | 462 | 462 | 47,000 |
2016/01/05 | 468 | 470 | 464 | 465 | 50,000 |
2016/01/04 | 467 | 470 | 465 | 465 | 23,000 |