山大(7426)の株価時系列情報
山大(7426)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 289 | 290 | 289 | 289 | 6,000 |
| 2005/12/29 | 291 | 291 | 288 | 290 | 12,000 |
| 2005/12/28 | 290 | 291 | 290 | 290 | 6,000 |
| 2005/12/26 | 283 | 289 | 283 | 289 | 20,000 |
| 2005/12/22 | 285 | 285 | 283 | 284 | 19,000 |
| 2005/12/21 | 287 | 288 | 284 | 286 | 17,000 |
| 2005/12/20 | 290 | 291 | 287 | 288 | 9,000 |
| 2005/12/19 | 289 | 292 | 289 | 290 | 28,000 |
| 2005/12/16 | 282 | 286 | 282 | 285 | 15,000 |
| 2005/12/15 | 289 | 290 | 285 | 285 | 14,000 |
| 2005/12/14 | 285 | 285 | 284 | 285 | 12,000 |
| 2005/12/13 | 285 | 286 | 283 | 285 | 21,000 |
| 2005/12/12 | 288 | 289 | 285 | 286 | 12,000 |
| 2005/12/09 | 287 | 287 | 286 | 286 | 2,000 |
| 2005/12/08 | 290 | 290 | 284 | 285 | 9,000 |
| 2005/12/07 | 286 | 290 | 285 | 290 | 11,000 |
| 2005/12/06 | 285 | 285 | 285 | 285 | 2,000 |
| 2005/12/05 | 290 | 291 | 285 | 285 | 27,000 |
| 2005/12/02 | 292 | 295 | 290 | 291 | 14,000 |
| 2005/12/01 | 300 | 300 | 291 | 292 | 8,000 |
| 2005/11/30 | 291 | 299 | 291 | 295 | 12,000 |
| 2005/11/29 | 291 | 292 | 291 | 292 | 8,000 |
| 2005/11/28 | 291 | 291 | 289 | 291 | 14,000 |
| 2005/11/25 | 291 | 291 | 290 | 291 | 10,000 |
| 2005/11/24 | 291 | 292 | 291 | 291 | 12,000 |
| 2005/11/22 | 291 | 301 | 285 | 290 | 46,000 |
| 2005/11/21 | 280 | 290 | 280 | 290 | 28,000 |
| 2005/11/18 | 283 | 284 | 276 | 280 | 15,000 |
| 2005/11/17 | 285 | 285 | 282 | 283 | 6,000 |
| 2005/11/16 | 283 | 284 | 283 | 284 | 2,000 |
| 2005/11/15 | 279 | 290 | 279 | 285 | 22,000 |
| 2005/11/14 | 275 | 277 | 275 | 277 | 15,000 |
| 2005/11/11 | 276 | 277 | 270 | 275 | 35,000 |
| 2005/11/10 | 273 | 273 | 273 | 273 | 3,000 |
| 2005/11/09 | 275 | 275 | 274 | 275 | 5,000 |
| 2005/11/08 | 275 | 276 | 272 | 274 | 31,000 |
| 2005/11/07 | 272 | 277 | 272 | 274 | 11,000 |
| 2005/11/04 | 279 | 279 | 275 | 275 | 6,000 |
| 2005/11/02 | 280 | 281 | 279 | 279 | 13,000 |
| 2005/11/01 | 280 | 284 | 280 | 284 | 6,000 |
| 2005/10/31 | 275 | 283 | 270 | 280 | 23,000 |
| 2005/10/28 | 279 | 291 | 264 | 280 | 129,000 |
| 2005/10/27 | 265 | 320 | 265 | 269 | 419,000 |
| 2005/10/26 | 270 | 271 | 259 | 262 | 89,000 |
| 2005/10/25 | 259 | 335 | 259 | 270 | 495,000 |
| 2005/10/24 | 260 | 262 | 260 | 262 | 20,000 |
| 2005/10/21 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/10/20 | 257 | 260 | 257 | 260 | 14,000 |
| 2005/10/19 | 250 | 254 | 245 | 254 | 9,000 |
| 2005/10/18 | 261 | 262 | 261 | 262 | 5,000 |
| 2005/10/14 | 255 | 270 | 255 | 265 | 21,000 |
| 2005/10/13 | 263 | 264 | 263 | 264 | 4,000 |
| 2005/10/12 | 259 | 265 | 259 | 264 | 6,000 |
| 2005/10/11 | 255 | 258 | 255 | 258 | 8,000 |
| 2005/10/07 | 260 | 261 | 255 | 255 | 15,000 |
| 2005/10/05 | 264 | 266 | 264 | 264 | 6,000 |
| 2005/10/04 | 278 | 279 | 275 | 275 | 10,000 |
| 2005/10/03 | 273 | 279 | 273 | 279 | 11,000 |
| 2005/09/30 | 265 | 265 | 265 | 265 | 4,000 |
| 2005/09/29 | 264 | 265 | 260 | 260 | 11,000 |
| 2005/09/28 | 250 | 280 | 250 | 270 | 25,000 |
| 2005/09/27 | 275 | 275 | 265 | 265 | 5,000 |
| 2005/09/26 | 275 | 276 | 275 | 276 | 4,000 |
| 2005/09/22 | 277 | 278 | 271 | 275 | 20,000 |
| 2005/09/21 | 277 | 280 | 275 | 276 | 52,000 |
| 2005/09/20 | 268 | 275 | 268 | 273 | 29,000 |
| 2005/09/16 | 261 | 267 | 261 | 265 | 6,000 |
| 2005/09/15 | 257 | 258 | 257 | 258 | 2,000 |
| 2005/09/14 | 254 | 258 | 253 | 258 | 4,000 |
| 2005/09/13 | 252 | 252 | 252 | 252 | 2,000 |
| 2005/09/12 | 256 | 256 | 255 | 255 | 4,000 |
| 2005/09/09 | 245 | 258 | 245 | 255 | 20,000 |
| 2005/09/08 | 245 | 245 | 245 | 245 | 2,000 |
| 2005/09/07 | 255 | 255 | 248 | 250 | 9,000 |
| 2005/09/06 | 256 | 257 | 255 | 255 | 16,000 |
| 2005/09/05 | 250 | 257 | 250 | 256 | 8,000 |
| 2005/09/02 | 251 | 260 | 250 | 251 | 42,000 |
| 2005/09/01 | 245 | 250 | 245 | 247 | 10,000 |
| 2005/08/26 | 250 | 250 | 245 | 245 | 10,000 |
| 2005/08/25 | 247 | 250 | 246 | 250 | 12,000 |
| 2005/08/24 | 246 | 247 | 246 | 247 | 21,000 |
| 2005/08/23 | 246 | 247 | 246 | 247 | 6,000 |
| 2005/08/22 | 248 | 250 | 247 | 248 | 14,000 |
| 2005/08/19 | 249 | 250 | 240 | 245 | 28,000 |
| 2005/08/18 | 255 | 256 | 249 | 250 | 45,000 |
| 2005/08/17 | 275 | 276 | 250 | 256 | 256,000 |
| 2005/08/16 | 239 | 305 | 239 | 275 | 524,000 |
| 2005/08/15 | 231 | 239 | 231 | 231 | 14,000 |
| 2005/08/12 | 232 | 237 | 232 | 235 | 10,000 |
| 2005/08/11 | 237 | 237 | 230 | 231 | 10,000 |
| 2005/08/08 | 230 | 230 | 230 | 230 | 3,000 |
| 2005/08/04 | 235 | 242 | 235 | 235 | 10,000 |
| 2005/08/02 | 236 | 236 | 235 | 236 | 5,000 |
| 2005/07/29 | 236 | 236 | 236 | 236 | 1,000 |
| 2005/07/26 | 236 | 237 | 236 | 236 | 5,000 |
| 2005/07/25 | 235 | 236 | 235 | 236 | 2,000 |
| 2005/07/21 | 236 | 237 | 236 | 237 | 2,000 |
| 2005/07/19 | 235 | 235 | 234 | 235 | 5,000 |
| 2005/07/15 | 240 | 255 | 239 | 239 | 37,000 |
| 2005/07/14 | 238 | 240 | 235 | 235 | 7,000 |
| 2005/07/12 | 231 | 232 | 231 | 232 | 2,000 |
| 2005/07/11 | 239 | 240 | 237 | 237 | 6,000 |
| 2005/07/08 | 243 | 246 | 231 | 232 | 13,000 |
| 2005/07/07 | 235 | 250 | 235 | 242 | 26,000 |
| 2005/07/06 | 234 | 234 | 231 | 232 | 4,000 |
| 2005/07/05 | 232 | 232 | 232 | 232 | 5,000 |
| 2005/07/04 | 229 | 230 | 229 | 230 | 4,000 |
| 2005/07/01 | 230 | 230 | 230 | 230 | 1,000 |
| 2005/06/30 | 231 | 232 | 231 | 232 | 4,000 |
| 2005/06/29 | 229 | 232 | 228 | 232 | 10,000 |
| 2005/06/24 | 227 | 228 | 227 | 228 | 6,000 |
| 2005/06/23 | 229 | 230 | 229 | 229 | 12,000 |
| 2005/06/21 | 230 | 230 | 229 | 230 | 10,000 |
| 2005/06/20 | 235 | 235 | 229 | 230 | 7,000 |
| 2005/06/17 | 231 | 235 | 230 | 235 | 5,000 |
| 2005/06/16 | 225 | 228 | 223 | 224 | 7,000 |
| 2005/06/15 | 227 | 228 | 227 | 228 | 2,000 |
| 2005/06/10 | 230 | 231 | 230 | 231 | 2,000 |
| 2005/06/08 | 225 | 230 | 225 | 230 | 6,000 |
| 2005/06/07 | 225 | 225 | 225 | 225 | 12,000 |
| 2005/06/06 | 232 | 232 | 228 | 228 | 8,000 |
| 2005/06/03 | 233 | 235 | 230 | 232 | 12,000 |
| 2005/06/02 | 232 | 233 | 229 | 230 | 6,000 |
| 2005/06/01 | 230 | 230 | 226 | 227 | 6,000 |
| 2005/05/31 | 230 | 230 | 230 | 230 | 4,000 |
| 2005/05/30 | 235 | 236 | 235 | 235 | 3,000 |
| 2005/05/27 | 240 | 240 | 235 | 235 | 6,000 |
| 2005/05/26 | 240 | 240 | 238 | 240 | 10,000 |
| 2005/05/25 | 242 | 245 | 242 | 245 | 6,000 |
| 2005/05/24 | 235 | 236 | 235 | 235 | 5,000 |
| 2005/05/23 | 233 | 235 | 232 | 235 | 10,000 |
| 2005/05/20 | 230 | 230 | 223 | 224 | 19,000 |
| 2005/05/19 | 239 | 240 | 220 | 221 | 55,000 |
| 2005/05/17 | 240 | 241 | 240 | 240 | 10,000 |
| 2005/05/16 | 248 | 249 | 240 | 245 | 40,000 |
| 2005/05/13 | 254 | 260 | 250 | 252 | 42,000 |
| 2005/05/12 | 255 | 300 | 255 | 260 | 216,000 |
| 2005/05/11 | 255 | 255 | 242 | 250 | 14,000 |
| 2005/05/10 | 241 | 245 | 240 | 244 | 19,000 |
| 2005/05/09 | 249 | 249 | 245 | 245 | 8,000 |
| 2005/05/06 | 250 | 250 | 249 | 249 | 5,000 |
| 2005/05/02 | 249 | 251 | 242 | 242 | 20,000 |
| 2005/04/28 | 238 | 240 | 238 | 240 | 8,000 |
| 2005/04/26 | 235 | 235 | 232 | 232 | 14,000 |
| 2005/04/25 | 235 | 235 | 233 | 235 | 10,000 |
| 2005/04/22 | 241 | 245 | 231 | 238 | 41,000 |
| 2005/04/21 | 249 | 250 | 240 | 240 | 15,000 |
| 2005/04/20 | 242 | 244 | 235 | 243 | 69,000 |
| 2005/04/19 | 258 | 270 | 230 | 242 | 107,000 |
| 2005/04/18 | 280 | 305 | 240 | 255 | 279,000 |
| 2005/04/15 | 246 | 325 | 240 | 280 | 568,000 |
| 2005/04/14 | 230 | 245 | 225 | 245 | 16,000 |
| 2005/04/13 | 223 | 223 | 223 | 223 | 1,000 |
| 2005/04/12 | 222 | 223 | 222 | 222 | 9,000 |
| 2005/04/08 | 221 | 221 | 221 | 221 | 3,000 |
| 2005/04/07 | 230 | 230 | 220 | 224 | 8,000 |
| 2005/04/05 | 235 | 235 | 235 | 235 | 1,000 |
| 2005/04/04 | 240 | 240 | 235 | 235 | 2,000 |
| 2005/04/01 | 226 | 239 | 226 | 238 | 7,000 |
| 2005/03/31 | 230 | 230 | 226 | 226 | 2,000 |
| 2005/03/30 | 236 | 236 | 235 | 235 | 3,000 |
| 2005/03/28 | 250 | 250 | 245 | 245 | 8,000 |
| 2005/03/24 | 253 | 254 | 251 | 254 | 11,000 |
| 2005/03/23 | 260 | 261 | 252 | 253 | 26,000 |
| 2005/03/22 | 240 | 260 | 240 | 260 | 40,000 |
| 2005/03/18 | 240 | 243 | 240 | 240 | 18,000 |
| 2005/03/17 | 240 | 240 | 240 | 240 | 4,000 |
| 2005/03/16 | 233 | 240 | 233 | 240 | 5,000 |
| 2005/03/15 | 225 | 230 | 225 | 230 | 19,000 |
| 2005/03/14 | 240 | 240 | 225 | 226 | 8,000 |
| 2005/03/11 | 237 | 241 | 235 | 235 | 20,000 |
| 2005/03/10 | 241 | 241 | 241 | 241 | 4,000 |
| 2005/03/09 | 240 | 241 | 240 | 241 | 2,000 |
| 2005/03/08 | 240 | 240 | 240 | 240 | 6,000 |
| 2005/03/07 | 241 | 242 | 237 | 237 | 31,000 |
| 2005/03/04 | 254 | 273 | 241 | 241 | 74,000 |
| 2005/03/03 | 235 | 252 | 235 | 252 | 93,000 |
| 2005/03/02 | 228 | 230 | 228 | 230 | 6,000 |
| 2005/03/01 | 222 | 225 | 222 | 225 | 3,000 |
| 2005/02/28 | 220 | 221 | 220 | 221 | 2,000 |
| 2005/02/25 | 221 | 221 | 219 | 220 | 5,000 |
| 2005/02/24 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/02/23 | 220 | 221 | 220 | 220 | 6,000 |
| 2005/02/22 | 222 | 222 | 222 | 222 | 2,000 |
| 2005/02/21 | 221 | 221 | 221 | 221 | 4,000 |
| 2005/02/18 | 225 | 228 | 225 | 225 | 7,000 |
| 2005/02/17 | 230 | 230 | 226 | 226 | 2,000 |
| 2005/02/16 | 232 | 233 | 230 | 230 | 8,000 |
| 2005/02/15 | 232 | 236 | 231 | 236 | 14,000 |
| 2005/02/14 | 227 | 237 | 225 | 234 | 19,000 |
| 2005/02/10 | 222 | 222 | 222 | 222 | 2,000 |
| 2005/02/09 | 220 | 220 | 220 | 220 | 3,000 |
| 2005/02/08 | 220 | 221 | 219 | 220 | 26,000 |
| 2005/02/07 | 220 | 221 | 220 | 220 | 9,000 |
| 2005/02/04 | 220 | 220 | 220 | 220 | 10,000 |
| 2005/02/03 | 230 | 230 | 225 | 225 | 3,000 |
| 2005/02/02 | 235 | 235 | 231 | 232 | 9,000 |
| 2005/02/01 | 224 | 240 | 222 | 239 | 40,000 |
| 2005/01/31 | 221 | 221 | 221 | 221 | 2,000 |
| 2005/01/28 | 228 | 229 | 226 | 226 | 13,000 |
| 2005/01/26 | 230 | 230 | 225 | 230 | 17,000 |
| 2005/01/25 | 228 | 230 | 220 | 229 | 34,000 |
| 2005/01/24 | 224 | 224 | 224 | 224 | 2,000 |
| 2005/01/21 | 217 | 227 | 217 | 218 | 8,000 |
| 2005/01/20 | 225 | 226 | 225 | 225 | 10,000 |
| 2005/01/19 | 224 | 225 | 224 | 225 | 4,000 |
| 2005/01/18 | 229 | 230 | 221 | 222 | 9,000 |
| 2005/01/17 | 225 | 230 | 219 | 220 | 24,000 |
| 2005/01/14 | 236 | 239 | 215 | 215 | 21,000 |
| 2005/01/13 | 220 | 237 | 220 | 231 | 58,000 |
| 2005/01/12 | 220 | 220 | 215 | 220 | 27,000 |
| 2005/01/11 | 212 | 230 | 211 | 220 | 37,000 |
| 2005/01/07 | 200 | 207 | 200 | 206 | 8,000 |
| 2005/01/06 | 200 | 200 | 195 | 195 | 9,000 |
| 2005/01/05 | 192 | 193 | 192 | 193 | 5,000 |
| 2005/01/04 | 190 | 194 | 190 | 192 | 11,000 |