[9052 東証1部] 山陽電気鉄道 日足 時系列データ

[9052 東証1部] 山陽電気鉄道 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-30591.00593.00586.00587.0013500079508000
2017-03-29599.00605.00592.00595.00572000342573000
2017-03-28601.00602.00592.00597.00544000326181000
2017-03-27612.00612.00600.00600.00320000194484000
2017-03-24594.00594.00590.00593.00198000117525000
2017-03-23589.00591.00586.00589.00174000102472000
2017-03-22591.00592.00588.00589.00277000163593000
2017-03-21595.00595.00592.00594.006600039205000
2017-03-17591.00599.00590.00592.00184000109000000
2017-03-16586.00592.00576.00592.00223000130825000
2017-03-15592.00598.00589.00595.00196000116323000
2017-03-14607.00608.00587.00596.00337000202134000
2017-03-13609.00613.00609.00612.0010900066589000
2017-03-10605.00613.00605.00612.0015100091667000
2017-03-09603.00605.00603.00603.00130007856000
2017-03-08605.00605.00603.00605.0013100079157000
2017-03-07606.00606.00604.00605.00229000138732000
2017-03-06609.00609.00605.00606.004300026139000
2017-03-03606.00608.00605.00608.006200037601000
2017-03-02609.00609.00602.00606.00190000115359000
2017-03-01603.00605.00603.00604.008800053117000
2017-02-28610.00610.00602.00602.00216000131390000
2017-02-27607.00607.00604.00605.00170000103066000
2017-02-24606.00609.00606.00609.00194000117724000
2017-02-23607.00608.00606.00607.006100037021000
2017-02-22608.00610.00607.00607.003000018252000
2017-02-21605.00609.00605.00609.007000042528000
2017-02-20603.00608.00603.00607.002300013931000
2017-02-17603.00605.00602.00604.004100024768000
2017-02-16610.00610.00603.00605.004700028474000
2017-02-15613.00613.00609.00610.003700022596000
2017-02-14615.00615.00605.00606.004000024346000
2017-02-13615.00615.00608.00613.003700022681000
2017-02-10611.00615.00600.00612.007100043271000
2017-02-09610.00610.00607.00608.002000012168000
2017-02-08608.00610.00603.00610.003200019377000
2017-02-07609.00609.00602.00606.005600034010000
2017-02-06607.00609.00601.00601.006100036847000
2017-02-03606.00609.00606.00609.002000012148000
2017-02-02611.00611.00604.00604.002800016978000
2017-02-01611.00614.00606.00611.005800035418000
2017-01-31612.00613.00605.00611.007200043941000
2017-01-30611.00614.00611.00613.003600022056000
2017-01-27618.00618.00611.00614.003500021469000
2017-01-26615.00618.00612.00617.005300032629000
2017-01-25609.00613.00609.00611.003700022606000
2017-01-24607.00609.00606.00609.002900017608000
2017-01-23607.00608.00607.00608.0070004253000
2017-01-20613.00621.00606.00616.006400039390000
2017-01-19603.00617.00603.00616.006600040243000
2017-01-18604.00605.00603.00603.003800022942000
2017-01-17606.00607.00604.00604.003900023598000
2017-01-16608.00611.00605.00610.005100031010000
2017-01-13607.00615.00602.00612.0011200068013000
2017-01-12610.00610.00605.00608.006400038844000
2017-01-11610.00610.00606.00610.006000036481000
2017-01-10609.00617.00603.00613.008900054561000
2017-01-06600.00616.00600.00615.008100049278000
2017-01-05616.00617.00604.00605.009500057826000
2017-01-04606.00615.00601.00614.008400051294000
2016-12-30612.00612.00600.00609.009000054619000
2016-12-29598.00608.00598.00606.008100048987000
2016-12-28595.00610.00595.00607.006300038116000
2016-12-27598.00599.00594.00595.003100018488000
2016-12-26595.00604.00594.00599.0015300091603000
2016-12-22595.00595.00592.00595.003800022592000
2016-12-21596.00596.00575.00595.008800051876000
2016-12-20596.00597.00588.00596.005100030359000
2016-12-19593.00596.00590.00596.003500020806000
2016-12-16592.00596.00587.00596.006500038568000
2016-12-15592.00592.00580.00584.007800045612000
2016-12-14592.00593.00588.00591.002900017135000
2016-12-13581.00597.00575.00592.006800039963000
2016-12-12576.00582.00573.00581.004200024329000
2016-12-09570.00581.00570.00580.0010000057416000
2016-12-08580.00582.00566.00580.008600049657000
2016-12-07572.00576.00571.00574.004900028124000
2016-12-06579.00583.00570.00572.007200041366000
2016-12-05577.00582.00569.00569.003500020064000
2016-12-02591.00591.00580.00580.002800016362000
2016-12-01594.00595.00581.00586.008800051778000
2016-11-30590.00599.00587.00588.005800034304000
2016-11-29589.00589.00579.00588.008100047381000
2016-11-28571.00590.00571.00590.0010800063202000
2016-11-25575.00585.00570.00580.009200053239000
2016-11-24580.00582.00573.00582.004800027837000
2016-11-22574.00580.00571.00578.0010500060325000
2016-11-21576.00583.00572.00574.009000051919000
2016-11-18575.00580.00573.00580.00274000158304000
2016-11-17572.00579.00569.00575.0015600089600000
2016-11-16565.00570.00563.00570.008400047614000
2016-11-15548.00569.00547.00565.0013800077324000
2016-11-14522.00550.00522.00550.0013900075670000
2016-11-11529.00537.00520.00528.008500044978000
2016-11-10512.00529.00509.00527.0010400054207000
2016-11-09520.00521.00500.00500.0013200066446000
2016-11-08517.00517.00509.00512.003200016427000
2016-11-07518.00518.00509.00510.004500023015000
2016-11-04508.00517.00505.00508.005900030019000
2016-11-02519.00519.00510.00511.006400032827000
2016-11-01519.00519.00515.00519.005900030527000
2016-10-31528.00528.00518.00518.004300022350000
2016-10-28524.00530.00519.00529.0012100063841000
2016-10-27523.00524.00516.00521.004000020824000
2016-10-26518.00525.00517.00519.006400033251000
2016-10-25525.00528.00522.00526.008800046269000
2016-10-24518.00521.00516.00519.003400017625000
2016-10-21526.00526.00521.00522.002700014113000
2016-10-20525.00527.00519.00526.004200021981000
2016-10-19529.00529.00524.00525.00180009472000
2016-10-18520.00525.00517.00524.004200021915000
2016-10-17510.00518.00507.00516.006900035364000
2016-10-14506.00507.00502.00504.004200021166000
2016-10-13508.00508.00503.00506.006900034847000
2016-10-12528.00528.00506.00506.0011000056451000
2016-10-11526.00533.00525.00529.003000015887000
2016-10-07534.00534.00520.00523.003000015741000
2016-10-06541.00545.00534.00536.006200033379000
2016-10-05537.00543.00532.00542.006200033421000
2016-10-04532.00539.00532.00537.006800036456000
2016-10-03530.00530.00521.00524.004800025158000
2016-09-30530.00530.00520.00520.009300048862000
2016-09-29533.00537.00530.00536.0011200059885000
2016-09-28589.00589.00542.00545.00484000274770000
2016-09-27583.00586.00570.00586.00485000281799000
2016-09-26570.00594.00570.00575.00326000187615000
2016-09-23545.00569.00545.00569.00218000121659000
2016-09-21529.00544.00529.00544.0016400087910000
2016-09-20520.00530.00520.00530.00195000102511000
2016-09-16520.00523.00517.00522.008500044278000
2016-09-15514.00520.00512.00518.0017000087772000
2016-09-14512.00516.00510.00514.006600033909000
2016-09-13513.00517.00511.00514.0017600090566000
2016-09-12509.00512.00508.00512.003700018884000
2016-09-09515.00515.00510.00512.0010600054448000
2016-09-08514.00515.00513.00515.005100026214000
2016-09-07514.00515.00510.00514.006700034432000
2016-09-06513.00515.00512.00514.002100010781000
2016-09-05515.00515.00510.00510.002700013821000
2016-09-02514.00514.00508.00512.0014100072340000
2016-09-01505.00513.00505.00513.0018100092120000
2016-08-31504.00507.00502.00505.0019300097296000
2016-08-30508.00515.00505.00512.00267000135917000
2016-08-29512.00512.00503.00508.00247000126100000
2016-08-26501.00501.00492.00494.009200045883000
2016-08-25505.00506.00494.00496.00221000111306000
2016-08-24497.00505.00495.00505.00242000120525000
2016-08-23489.00491.00485.00490.00246000120130000
2016-08-22483.00487.00482.00485.00224000108246000
2016-08-19482.00484.00482.00483.009300044859000
2016-08-18486.00487.00484.00484.003800018423000
2016-08-17488.00492.00487.00489.0015200074345000
2016-08-16495.00496.00489.00489.007300035928000
2016-08-15497.00497.00495.00496.0090004466000
2016-08-12496.00496.00494.00495.00130006437000
2016-08-10493.00496.00493.00496.003500017311000
2016-08-09495.00495.00493.00495.00120005931000
2016-08-08496.00496.00493.00495.002500012359000
2016-08-05496.00496.00491.00492.00180008865000
2016-08-04491.00493.00490.00493.004500022090000
2016-08-03492.00495.00492.00492.003400016766000
2016-08-02496.00498.00492.00492.00190009381000
2016-08-01500.00500.00496.00496.00140006968000
2016-07-29495.00500.00492.00500.006600032672000
2016-07-28493.00495.00493.00494.002200010858000
2016-07-27494.00495.00493.00495.002500012356000
2016-07-26493.00495.00490.00493.002200010848000
2016-07-25493.00495.00492.00493.003000014803000
2016-07-22498.00498.00493.00494.003100015322000
2016-07-21499.00500.00498.00500.00130006493000
2016-07-20499.00501.00490.00499.003400016852000
2016-07-19498.00498.00492.00497.002300011405000
2016-07-15501.00502.00497.00498.003500017486000
2016-07-14498.00503.00495.00497.005400026935000
2016-07-13500.00503.00497.00498.003500017508000
2016-07-12492.00503.00492.00500.006700033473000
2016-07-11481.00493.00481.00492.004500022004000
2016-07-08489.00490.00478.00478.004900023578000
2016-07-07487.00490.00486.00486.003900019014000
2016-07-06483.00486.00482.00485.005500026606000
2016-07-05490.00492.00487.00487.003200015642000
2016-07-04494.00494.00488.00489.004500022069000
2016-07-01503.00503.00490.00492.005900029091000
2016-06-30508.00508.00503.00503.002400012126000
2016-06-29505.00507.00504.00506.002300011633000
2016-06-28492.00504.00490.00502.005300026491000
2016-06-27485.00498.00482.00496.005100025067000
2016-06-24496.00496.00480.00482.008400040649000
2016-06-23490.00496.00489.00496.003500017218000
2016-06-22489.00490.00485.00490.003000014657000
2016-06-21485.00489.00485.00489.003100015130000
2016-06-20483.00489.00483.00487.002200010710000
2016-06-17490.00490.00483.00483.003600017448000
2016-06-16489.00490.00483.00483.004600022342000
2016-06-15484.00493.00484.00490.006100029707000
2016-06-14492.00492.00489.00489.004200020565000
2016-06-13495.00495.00490.00491.007400036331000
2016-06-10498.00498.00492.00494.0012800063558000
2016-06-09500.00502.00500.00501.002400012024000
2016-06-08500.00504.00500.00504.002500012554000
2016-06-07503.00504.00500.00504.00150007545000
2016-06-06500.00503.00498.00503.004000020046000
2016-06-03491.00501.00491.00501.005500027398000
2016-06-02493.00498.00491.00491.003000014798000
2016-06-01502.00502.00495.00498.00160007989000
2016-05-31499.00503.00498.00502.005400027043000
2016-05-30502.00503.00500.00500.00140007017000
2016-05-27505.00506.00490.00502.005000024992000
2016-05-26505.00506.00502.00504.002800014116000
2016-05-25501.00504.00501.00502.002800014069000
2016-05-24501.00501.00498.00499.003800018993000
2016-05-23502.00503.00496.00500.005600028012000
2016-05-20497.00501.00496.00497.004000019940000
2016-05-19495.00502.00495.00497.005200025888000
2016-05-18489.00498.00488.00492.004500022181000
2016-05-17491.00491.00478.00485.008200039593000
2016-05-16502.00502.00479.00480.0011300054857000
2016-05-13498.00503.00493.00494.006700033351000
2016-05-12498.00498.00494.00498.00110005470000
2016-05-11510.00510.00494.00496.004600023005000
2016-05-10497.00511.00497.00508.004800024357000
2016-05-09493.00499.00493.00498.002300011438000
2016-05-06489.00497.00488.00495.006900033968000
2016-05-02490.00492.00487.00489.007000034260000
2016-04-28508.00511.00495.00498.0011800059604000
2016-04-27506.00508.00502.00505.006600033368000
2016-04-26500.00505.00498.00505.007500037671000
2016-04-25508.00509.00505.00507.003300016716000
2016-04-22501.00507.00501.00506.003300016650000
2016-04-21505.00509.00503.00507.006100030932000
2016-04-20500.00503.00498.00501.004300021509000
2016-04-19501.00506.00498.00502.005200026131000
2016-04-18498.00500.00489.00495.004700023309000
2016-04-15504.00504.00498.00498.006200031001000
2016-04-14493.00504.00493.00504.005800029002000
2016-04-13500.00500.00493.00493.006100030199000
2016-04-12503.00508.00496.00498.009800049105000
2016-04-11503.00505.00499.00502.006700033553000
2016-04-08506.00510.00501.00503.008600043503000
2016-04-07501.00508.00501.00508.004600023231000
2016-04-06500.00501.00495.00499.004900024442000
2016-04-05503.00503.00495.00497.009300046394000
2016-04-04492.00505.00492.00505.008700043570000
2016-04-01499.00499.00491.00494.0011200055389000
2016-03-31499.00503.00498.00499.0012600063005000
2016-03-30502.00502.00488.00499.0012100059908000
2016-03-29502.00507.00495.00501.00272000136287000
2016-03-28490.00504.00488.00504.00628000309560000
2016-03-25524.00524.00489.00492.0019800099530000
2016-03-24527.00527.00521.00524.0010400054526000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog