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 |
|---|---|---|---|---|---|
| 2006/12/26 | 246 | 246 | 245 | 245 | 2,000 |
| 2006/12/25 | 245 | 245 | 244 | 245 | 4,000 |
| 2006/12/22 | 245 | 245 | 244 | 244 | 12,000 |
| 2006/12/21 | 245 | 248 | 243 | 244 | 54,000 |
| 2006/12/20 | 239 | 242 | 239 | 242 | 6,000 |
| 2006/12/19 | 241 | 241 | 241 | 241 | 7,000 |
| 2006/12/18 | 235 | 241 | 235 | 241 | 2,000 |
| 2006/12/15 | 244 | 244 | 235 | 235 | 7,000 |
| 2006/12/14 | 240 | 241 | 240 | 240 | 10,000 |
| 2006/12/13 | 240 | 241 | 240 | 241 | 4,000 |
| 2006/12/12 | 245 | 245 | 240 | 244 | 13,000 |
| 2006/12/11 | 245 | 246 | 245 | 246 | 24,000 |
| 2006/12/08 | 245 | 245 | 245 | 245 | 4,000 |
| 2006/12/07 | 245 | 245 | 245 | 245 | 2,000 |
| 2006/12/04 | 249 | 249 | 242 | 242 | 4,000 |
| 2006/11/30 | 240 | 240 | 240 | 240 | 4,000 |
| 2006/11/29 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/11/28 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/11/27 | 237 | 237 | 235 | 235 | 3,000 |
| 2006/11/24 | 239 | 240 | 230 | 231 | 16,000 |
| 2006/11/22 | 242 | 242 | 242 | 242 | 2,000 |
| 2006/11/21 | 240 | 240 | 240 | 240 | 8,000 |
| 2006/11/20 | 242 | 243 | 242 | 243 | 2,000 |
| 2006/11/17 | 253 | 256 | 246 | 250 | 66,000 |
| 2006/11/13 | 240 | 240 | 239 | 239 | 8,000 |
| 2006/11/09 | 249 | 250 | 249 | 250 | 2,000 |
| 2006/11/08 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/11/07 | 245 | 245 | 240 | 240 | 3,000 |
| 2006/11/06 | 245 | 245 | 240 | 240 | 15,000 |
| 2006/10/30 | 240 | 242 | 240 | 242 | 2,000 |
| 2006/10/27 | 245 | 245 | 241 | 241 | 2,000 |
| 2006/10/24 | 247 | 247 | 246 | 246 | 6,000 |
| 2006/10/20 | 240 | 247 | 240 | 247 | 4,000 |
| 2006/10/16 | 245 | 246 | 245 | 246 | 4,000 |
| 2006/10/13 | 241 | 245 | 241 | 245 | 5,000 |
| 2006/10/12 | 239 | 240 | 238 | 240 | 3,000 |
| 2006/10/11 | 242 | 243 | 238 | 238 | 5,000 |
| 2006/10/05 | 242 | 242 | 242 | 242 | 2,000 |
| 2006/10/04 | 242 | 242 | 242 | 242 | 1,000 |
| 2006/10/03 | 241 | 242 | 241 | 242 | 2,000 |
| 2006/10/02 | 237 | 238 | 237 | 238 | 2,000 |
| 2006/09/29 | 238 | 238 | 238 | 238 | 5,000 |
| 2006/09/27 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/09/26 | 240 | 242 | 240 | 241 | 15,000 |
| 2006/09/22 | 240 | 242 | 240 | 242 | 2,000 |
| 2006/09/21 | 255 | 256 | 239 | 239 | 37,000 |
| 2006/09/20 | 255 | 259 | 255 | 258 | 3,000 |
| 2006/09/15 | 266 | 266 | 259 | 260 | 8,000 |
| 2006/09/14 | 262 | 270 | 262 | 270 | 9,000 |
| 2006/09/13 | 267 | 268 | 265 | 265 | 8,000 |
| 2006/09/12 | 262 | 262 | 262 | 262 | 2,000 |
| 2006/09/11 | 261 | 262 | 260 | 262 | 5,000 |
| 2006/09/08 | 260 | 260 | 260 | 260 | 2,000 |
| 2006/09/07 | 261 | 261 | 261 | 261 | 1,000 |
| 2006/09/06 | 260 | 261 | 260 | 261 | 3,000 |
| 2006/09/05 | 260 | 260 | 260 | 260 | 12,000 |
| 2006/09/04 | 260 | 262 | 260 | 260 | 12,000 |
| 2006/09/01 | 255 | 256 | 255 | 255 | 4,000 |
| 2006/08/31 | 255 | 255 | 255 | 255 | 1,000 |
| 2006/08/30 | 260 | 261 | 256 | 260 | 9,000 |
| 2006/08/28 | 263 | 265 | 262 | 265 | 4,000 |
| 2006/08/25 | 265 | 265 | 265 | 265 | 9,000 |
| 2006/08/24 | 276 | 277 | 265 | 265 | 8,000 |
| 2006/08/23 | 276 | 276 | 270 | 275 | 13,000 |
| 2006/08/22 | 265 | 276 | 265 | 276 | 6,000 |
| 2006/08/21 | 270 | 276 | 270 | 276 | 10,000 |
| 2006/08/18 | 265 | 265 | 265 | 265 | 2,000 |
| 2006/08/15 | 260 | 263 | 260 | 262 | 12,000 |
| 2006/08/14 | 260 | 260 | 259 | 260 | 5,000 |
| 2006/08/11 | 263 | 264 | 260 | 260 | 12,000 |
| 2006/08/07 | 267 | 267 | 267 | 267 | 1,000 |
| 2006/08/02 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/08/01 | 270 | 270 | 265 | 265 | 6,000 |
| 2006/07/31 | 269 | 270 | 268 | 268 | 18,000 |
| 2006/07/28 | 271 | 271 | 270 | 270 | 10,000 |
| 2006/07/26 | 259 | 260 | 255 | 255 | 4,000 |
| 2006/07/24 | 259 | 260 | 259 | 260 | 2,000 |
| 2006/07/19 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/07/18 | 263 | 263 | 260 | 260 | 5,000 |
| 2006/07/14 | 262 | 265 | 262 | 263 | 12,000 |
| 2006/07/10 | 269 | 270 | 268 | 268 | 4,000 |
| 2006/07/03 | 266 | 266 | 266 | 266 | 2,000 |
| 2006/06/30 | 266 | 266 | 266 | 266 | 2,000 |
| 2006/06/26 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/06/23 | 272 | 273 | 269 | 270 | 7,000 |
| 2006/06/22 | 270 | 270 | 270 | 270 | 2,000 |
| 2006/06/21 | 274 | 275 | 274 | 275 | 2,000 |
| 2006/06/20 | 275 | 275 | 274 | 275 | 7,000 |
| 2006/06/16 | 263 | 272 | 263 | 271 | 7,000 |
| 2006/06/15 | 259 | 260 | 259 | 260 | 6,000 |
| 2006/06/14 | 250 | 260 | 250 | 259 | 4,000 |
| 2006/06/13 | 251 | 251 | 250 | 250 | 2,000 |
| 2006/06/09 | 251 | 270 | 246 | 250 | 23,000 |
| 2006/06/08 | 245 | 247 | 242 | 242 | 9,000 |
| 2006/06/07 | 261 | 262 | 252 | 252 | 6,000 |
| 2006/06/06 | 269 | 269 | 261 | 262 | 4,000 |
| 2006/06/02 | 279 | 280 | 270 | 270 | 24,000 |
| 2006/06/01 | 279 | 280 | 277 | 278 | 4,000 |
| 2006/05/31 | 281 | 282 | 280 | 281 | 9,000 |
| 2006/05/30 | 274 | 286 | 274 | 285 | 13,000 |
| 2006/05/29 | 273 | 300 | 273 | 273 | 72,000 |
| 2006/05/26 | 259 | 270 | 259 | 265 | 12,000 |
| 2006/05/23 | 271 | 272 | 271 | 271 | 6,000 |
| 2006/05/22 | 280 | 282 | 280 | 280 | 11,000 |
| 2006/05/17 | 281 | 281 | 278 | 280 | 8,000 |
| 2006/05/16 | 281 | 288 | 280 | 286 | 21,000 |
| 2006/05/15 | 280 | 303 | 278 | 282 | 89,000 |
| 2006/05/12 | 270 | 327 | 261 | 281 | 253,000 |
| 2006/05/11 | 270 | 270 | 270 | 270 | 3,000 |
| 2006/05/10 | 260 | 260 | 259 | 260 | 7,000 |
| 2006/05/09 | 260 | 260 | 260 | 260 | 2,000 |
| 2006/05/08 | 259 | 260 | 259 | 260 | 10,000 |
| 2006/05/02 | 260 | 262 | 260 | 262 | 4,000 |
| 2006/05/01 | 266 | 266 | 260 | 260 | 4,000 |
| 2006/04/28 | 260 | 261 | 260 | 261 | 3,000 |
| 2006/04/27 | 260 | 261 | 260 | 261 | 3,000 |
| 2006/04/26 | 260 | 261 | 260 | 261 | 2,000 |
| 2006/04/25 | 260 | 264 | 260 | 260 | 3,000 |
| 2006/04/24 | 269 | 271 | 269 | 270 | 6,000 |
| 2006/04/20 | 268 | 274 | 266 | 270 | 13,000 |
| 2006/04/19 | 272 | 273 | 268 | 268 | 9,000 |
| 2006/04/18 | 260 | 270 | 260 | 270 | 9,000 |
| 2006/04/17 | 276 | 276 | 270 | 270 | 3,000 |
| 2006/04/14 | 276 | 276 | 276 | 276 | 7,000 |
| 2006/04/13 | 280 | 280 | 278 | 278 | 16,000 |
| 2006/04/12 | 282 | 283 | 278 | 279 | 43,000 |
| 2006/04/11 | 289 | 290 | 279 | 282 | 61,000 |
| 2006/04/10 | 295 | 297 | 289 | 290 | 34,000 |
| 2006/04/07 | 290 | 299 | 288 | 290 | 91,000 |
| 2006/04/06 | 299 | 300 | 285 | 285 | 120,000 |
| 2006/04/05 | 287 | 341 | 285 | 300 | 772,000 |
| 2006/04/04 | 282 | 282 | 271 | 272 | 10,000 |
| 2006/04/03 | 279 | 281 | 279 | 281 | 14,000 |
| 2006/03/31 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/03/30 | 260 | 270 | 260 | 263 | 17,000 |
| 2006/03/24 | 278 | 278 | 272 | 272 | 9,000 |
| 2006/03/22 | 271 | 275 | 270 | 275 | 24,000 |
| 2006/03/17 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/03/16 | 280 | 280 | 280 | 280 | 4,000 |
| 2006/03/13 | 279 | 280 | 279 | 280 | 2,000 |
| 2006/03/08 | 277 | 277 | 275 | 275 | 2,000 |
| 2006/03/03 | 275 | 275 | 275 | 275 | 2,000 |
| 2006/03/02 | 270 | 275 | 260 | 275 | 6,000 |
| 2006/03/01 | 270 | 271 | 270 | 271 | 2,000 |
| 2006/02/24 | 275 | 277 | 275 | 277 | 6,000 |
| 2006/02/22 | 269 | 269 | 269 | 269 | 1,000 |
| 2006/02/21 | 240 | 270 | 240 | 268 | 34,000 |
| 2006/02/20 | 275 | 275 | 240 | 241 | 20,000 |
| 2006/02/17 | 275 | 275 | 275 | 275 | 2,000 |
| 2006/02/16 | 270 | 274 | 269 | 272 | 6,000 |
| 2006/02/15 | 275 | 275 | 273 | 275 | 4,000 |
| 2006/02/14 | 281 | 281 | 254 | 280 | 22,000 |
| 2006/02/13 | 289 | 290 | 286 | 286 | 7,000 |
| 2006/02/10 | 292 | 293 | 290 | 290 | 26,000 |
| 2006/02/09 | 292 | 292 | 292 | 292 | 2,000 |
| 2006/02/08 | 291 | 292 | 291 | 292 | 8,000 |
| 2006/02/07 | 292 | 293 | 291 | 292 | 6,000 |
| 2006/02/03 | 300 | 301 | 299 | 299 | 10,000 |
| 2006/01/31 | 305 | 307 | 300 | 300 | 12,000 |
| 2006/01/30 | 305 | 310 | 305 | 307 | 16,000 |
| 2006/01/27 | 300 | 300 | 298 | 298 | 6,000 |
| 2006/01/26 | 297 | 299 | 291 | 291 | 12,000 |
| 2006/01/25 | 287 | 299 | 286 | 295 | 32,000 |
| 2006/01/24 | 284 | 285 | 284 | 285 | 17,000 |
| 2006/01/23 | 299 | 299 | 285 | 285 | 23,000 |
| 2006/01/20 | 301 | 305 | 301 | 305 | 12,000 |
| 2006/01/19 | 290 | 302 | 290 | 300 | 10,000 |
| 2006/01/18 | 305 | 306 | 285 | 285 | 65,000 |
| 2006/01/17 | 307 | 310 | 306 | 310 | 12,000 |
| 2006/01/16 | 314 | 315 | 307 | 307 | 4,000 |
| 2006/01/13 | 318 | 319 | 303 | 304 | 22,000 |
| 2006/01/12 | 311 | 312 | 293 | 310 | 24,000 |
| 2006/01/11 | 314 | 316 | 314 | 315 | 16,000 |
| 2006/01/10 | 310 | 321 | 309 | 310 | 53,000 |
| 2006/01/06 | 298 | 317 | 298 | 308 | 26,000 |
| 2006/01/05 | 292 | 302 | 292 | 298 | 25,000 |
| 2006/01/04 | 290 | 291 | 290 | 291 | 2,000 |