山王(3441)の株価時系列情報
山王(3441)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,600 | 3,600 | 3,520 | 3,600 | 40 |
| 2008/12/29 | 3,800 | 3,800 | 3,700 | 3,700 | 430 |
| 2008/12/26 | 3,450 | 3,700 | 3,450 | 3,700 | 140 |
| 2008/12/25 | 3,350 | 3,400 | 3,350 | 3,400 | 250 |
| 2008/12/24 | 3,420 | 3,470 | 3,350 | 3,350 | 330 |
| 2008/12/22 | 3,560 | 3,560 | 3,470 | 3,470 | 330 |
| 2008/12/19 | 3,660 | 3,660 | 3,560 | 3,600 | 80 |
| 2008/12/18 | 3,580 | 3,710 | 3,580 | 3,710 | 130 |
| 2008/12/17 | 3,580 | 3,580 | 3,580 | 3,580 | 110 |
| 2008/12/16 | 3,550 | 3,710 | 3,550 | 3,710 | 80 |
| 2008/12/15 | 3,680 | 3,680 | 3,600 | 3,600 | 320 |
| 2008/12/12 | 3,900 | 3,900 | 3,900 | 3,900 | 10 |
| 2008/12/11 | 3,610 | 3,850 | 3,610 | 3,850 | 290 |
| 2008/12/10 | 3,750 | 3,750 | 3,500 | 3,650 | 330 |
| 2008/12/09 | 3,900 | 3,980 | 3,890 | 3,890 | 590 |
| 2008/12/08 | 3,900 | 4,100 | 3,900 | 4,100 | 160 |
| 2008/12/05 | 3,850 | 3,850 | 3,850 | 3,850 | 20 |
| 2008/12/04 | 3,820 | 3,820 | 3,800 | 3,800 | 250 |
| 2008/12/03 | 3,850 | 3,900 | 3,850 | 3,900 | 90 |
| 2008/12/02 | 3,810 | 3,810 | 3,810 | 3,810 | 20 |
| 2008/12/01 | 3,900 | 3,930 | 3,830 | 3,830 | 160 |
| 2008/11/28 | 3,860 | 3,890 | 3,840 | 3,890 | 400 |
| 2008/11/27 | 3,830 | 4,000 | 3,830 | 4,000 | 260 |
| 2008/11/26 | 3,800 | 3,800 | 3,790 | 3,800 | 110 |
| 2008/11/25 | 3,900 | 3,910 | 3,800 | 3,800 | 300 |
| 2008/11/21 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2008/11/20 | 3,700 | 3,710 | 3,650 | 3,710 | 720 |
| 2008/11/19 | 3,700 | 3,700 | 3,700 | 3,700 | 50 |
| 2008/11/18 | 3,780 | 3,780 | 3,720 | 3,720 | 130 |
| 2008/11/17 | 3,870 | 3,870 | 3,780 | 3,780 | 170 |
| 2008/11/14 | 4,000 | 4,000 | 3,900 | 3,900 | 180 |
| 2008/11/12 | 4,000 | 4,000 | 4,000 | 4,000 | 90 |
| 2008/11/07 | 4,000 | 4,000 | 3,950 | 4,000 | 1,280 |
| 2008/11/06 | 3,850 | 3,850 | 3,810 | 3,810 | 20 |
| 2008/11/05 | 3,820 | 4,000 | 3,820 | 3,890 | 250 |
| 2008/11/04 | 3,720 | 3,750 | 3,720 | 3,750 | 20 |
| 2008/10/31 | 3,750 | 3,820 | 3,670 | 3,820 | 170 |
| 2008/10/30 | 3,600 | 3,770 | 3,600 | 3,750 | 400 |
| 2008/10/29 | 3,800 | 3,800 | 3,600 | 3,650 | 1,130 |
| 2008/10/28 | 3,720 | 3,720 | 3,700 | 3,700 | 550 |
| 2008/10/27 | 3,610 | 3,750 | 3,530 | 3,670 | 390 |
| 2008/10/24 | 3,600 | 3,700 | 3,580 | 3,580 | 420 |
| 2008/10/23 | 3,600 | 3,600 | 3,530 | 3,600 | 450 |
| 2008/10/22 | 3,840 | 3,850 | 3,800 | 3,800 | 340 |
| 2008/10/21 | 3,930 | 3,950 | 3,880 | 3,890 | 380 |
| 2008/10/20 | 3,750 | 3,900 | 3,700 | 3,830 | 580 |
| 2008/10/17 | 3,810 | 3,810 | 3,800 | 3,800 | 80 |
| 2008/10/16 | 3,960 | 3,960 | 3,750 | 3,800 | 220 |
| 2008/10/15 | 3,960 | 3,960 | 3,960 | 3,960 | 110 |
| 2008/10/14 | 3,890 | 3,980 | 3,890 | 3,960 | 280 |
| 2008/10/10 | 3,710 | 3,710 | 3,510 | 3,580 | 340 |
| 2008/10/09 | 3,830 | 3,940 | 3,830 | 3,830 | 500 |
| 2008/10/08 | 3,920 | 3,920 | 3,830 | 3,830 | 470 |
| 2008/10/07 | 4,160 | 4,330 | 3,950 | 4,330 | 1,440 |
| 2008/10/06 | 4,130 | 4,500 | 4,130 | 4,500 | 750 |
| 2008/10/03 | 4,700 | 4,750 | 4,530 | 4,630 | 310 |
| 2008/10/02 | 4,890 | 4,890 | 4,850 | 4,850 | 70 |
| 2008/10/01 | 5,000 | 5,000 | 5,000 | 5,000 | 210 |
| 2008/09/30 | 5,000 | 5,140 | 5,000 | 5,120 | 1,060 |
| 2008/09/29 | 5,110 | 5,110 | 5,040 | 5,040 | 880 |
| 2008/09/26 | 5,190 | 5,380 | 5,120 | 5,360 | 370 |
| 2008/09/25 | 5,090 | 5,090 | 5,080 | 5,090 | 70 |
| 2008/09/24 | 5,190 | 5,190 | 5,100 | 5,190 | 300 |
| 2008/09/22 | 5,310 | 5,370 | 5,210 | 5,300 | 670 |
| 2008/09/19 | 5,060 | 5,210 | 5,060 | 5,200 | 450 |
| 2008/09/17 | 4,870 | 5,100 | 4,870 | 5,100 | 200 |
| 2008/09/16 | 5,040 | 5,240 | 4,780 | 4,830 | 1,440 |
| 2008/09/12 | 5,140 | 5,240 | 5,140 | 5,240 | 350 |
| 2008/09/11 | 5,190 | 5,250 | 5,170 | 5,170 | 230 |
| 2008/09/10 | 5,450 | 5,450 | 5,120 | 5,290 | 990 |
| 2008/09/09 | 5,660 | 5,660 | 5,550 | 5,550 | 510 |
| 2008/09/08 | 5,400 | 5,400 | 5,360 | 5,360 | 450 |
| 2008/09/05 | 5,340 | 5,340 | 5,240 | 5,340 | 120 |
| 2008/09/04 | 5,500 | 5,500 | 5,280 | 5,480 | 190 |
| 2008/09/03 | 5,620 | 5,620 | 5,500 | 5,500 | 250 |
| 2008/09/02 | 5,990 | 5,990 | 5,620 | 5,720 | 190 |
| 2008/09/01 | 5,970 | 6,000 | 5,970 | 5,990 | 70 |
| 2008/08/29 | 6,190 | 6,190 | 6,010 | 6,010 | 20 |
| 2008/08/28 | 6,450 | 6,480 | 6,450 | 6,450 | 1,200 |
| 2008/08/27 | 6,100 | 6,190 | 6,100 | 6,150 | 620 |
| 2008/08/26 | 5,980 | 6,100 | 5,980 | 6,000 | 130 |
| 2008/08/25 | 5,800 | 5,800 | 5,800 | 5,800 | 40 |
| 2008/08/22 | 5,800 | 5,800 | 5,760 | 5,760 | 20 |
| 2008/08/21 | 5,700 | 5,770 | 5,700 | 5,750 | 70 |
| 2008/08/20 | 5,600 | 5,600 | 5,600 | 5,600 | 90 |
| 2008/08/19 | 5,710 | 5,710 | 5,700 | 5,700 | 70 |
| 2008/08/15 | 5,800 | 5,900 | 5,750 | 5,800 | 730 |
| 2008/08/14 | 5,690 | 5,750 | 5,620 | 5,750 | 240 |
| 2008/08/13 | 5,910 | 5,910 | 5,800 | 5,890 | 130 |
| 2008/08/12 | 6,130 | 6,200 | 6,000 | 6,000 | 260 |
| 2008/08/11 | 6,320 | 6,320 | 6,100 | 6,100 | 50 |
| 2008/08/08 | 6,280 | 6,300 | 6,100 | 6,300 | 60 |
| 2008/08/07 | 6,100 | 6,480 | 6,100 | 6,480 | 690 |
| 2008/08/06 | 6,500 | 6,500 | 6,010 | 6,200 | 290 |
| 2008/08/05 | 6,600 | 6,600 | 6,590 | 6,600 | 500 |
| 2008/08/04 | 6,600 | 6,700 | 6,510 | 6,700 | 30 |
| 2008/08/01 | 6,900 | 6,970 | 6,820 | 6,820 | 80 |
| 2008/07/31 | 6,900 | 6,900 | 6,900 | 6,900 | 50 |
| 2008/07/30 | 7,050 | 7,080 | 6,920 | 6,920 | 40 |
| 2008/07/29 | 7,030 | 7,110 | 7,000 | 7,050 | 600 |
| 2008/07/28 | 7,170 | 7,170 | 6,900 | 6,900 | 1,090 |
| 2008/07/25 | 6,860 | 6,950 | 6,850 | 6,950 | 410 |
| 2008/07/24 | 6,880 | 7,000 | 6,800 | 6,850 | 280 |
| 2008/07/23 | 6,500 | 7,130 | 6,500 | 7,080 | 1,100 |
| 2008/07/22 | 6,610 | 6,610 | 6,400 | 6,550 | 210 |
| 2008/07/18 | 6,750 | 6,750 | 6,600 | 6,600 | 200 |
| 2008/07/17 | 6,700 | 6,700 | 6,560 | 6,700 | 140 |
| 2008/07/16 | 6,650 | 6,700 | 6,500 | 6,700 | 130 |
| 2008/07/15 | 6,900 | 6,900 | 6,610 | 6,700 | 160 |
| 2008/07/14 | 6,990 | 7,020 | 6,800 | 6,900 | 150 |
| 2008/07/11 | 7,190 | 7,190 | 6,980 | 7,000 | 80 |
| 2008/07/10 | 7,070 | 7,400 | 6,900 | 7,200 | 940 |
| 2008/07/09 | 6,950 | 7,150 | 6,950 | 7,090 | 500 |
| 2008/07/07 | 6,900 | 6,900 | 6,760 | 6,900 | 130 |
| 2008/07/04 | 7,000 | 7,020 | 7,000 | 7,000 | 100 |
| 2008/07/03 | 6,920 | 7,150 | 6,920 | 7,150 | 50 |
| 2008/07/02 | 7,000 | 7,020 | 7,000 | 7,020 | 50 |
| 2008/07/01 | 7,400 | 7,400 | 7,220 | 7,220 | 140 |
| 2008/06/30 | 7,440 | 7,450 | 7,210 | 7,400 | 1,180 |
| 2008/06/27 | 7,120 | 7,120 | 7,080 | 7,090 | 250 |
| 2008/06/26 | 7,200 | 7,200 | 7,120 | 7,180 | 80 |
| 2008/06/25 | 7,000 | 7,200 | 7,000 | 7,000 | 300 |
| 2008/06/24 | 7,020 | 7,170 | 7,020 | 7,100 | 210 |
| 2008/06/23 | 6,800 | 6,900 | 6,800 | 6,900 | 110 |
| 2008/06/20 | 6,860 | 6,860 | 6,770 | 6,770 | 50 |
| 2008/06/19 | 6,750 | 6,820 | 6,750 | 6,750 | 380 |
| 2008/06/18 | 7,110 | 7,110 | 6,850 | 6,850 | 270 |
| 2008/06/17 | 6,920 | 7,000 | 6,910 | 7,000 | 190 |
| 2008/06/16 | 7,540 | 7,600 | 7,010 | 7,020 | 550 |
| 2008/06/13 | 7,450 | 7,450 | 7,110 | 7,400 | 350 |
| 2008/06/12 | 7,400 | 8,330 | 7,380 | 7,730 | 2,840 |
| 2008/06/11 | 7,100 | 7,350 | 7,050 | 7,350 | 2,070 |
| 2008/06/10 | 6,620 | 7,170 | 6,620 | 7,020 | 1,860 |
| 2008/06/09 | 6,420 | 6,600 | 6,420 | 6,600 | 150 |
| 2008/06/06 | 6,510 | 6,770 | 6,510 | 6,750 | 240 |
| 2008/06/05 | 6,540 | 6,540 | 6,500 | 6,500 | 230 |
| 2008/06/04 | 6,520 | 6,700 | 6,520 | 6,520 | 290 |
| 2008/06/03 | 6,620 | 6,620 | 6,620 | 6,620 | 170 |
| 2008/06/02 | 6,670 | 6,770 | 6,600 | 6,770 | 50 |
| 2008/05/30 | 6,860 | 6,860 | 6,560 | 6,560 | 80 |
| 2008/05/29 | 6,400 | 6,880 | 6,400 | 6,760 | 520 |
| 2008/05/28 | 6,300 | 6,440 | 6,200 | 6,400 | 1,710 |
| 2008/05/27 | 6,110 | 6,110 | 6,090 | 6,100 | 50 |
| 2008/05/26 | 6,200 | 6,200 | 6,060 | 6,100 | 290 |
| 2008/05/23 | 6,160 | 6,170 | 6,060 | 6,170 | 130 |
| 2008/05/22 | 6,150 | 6,250 | 6,000 | 6,060 | 110 |
| 2008/05/21 | 6,300 | 6,300 | 6,210 | 6,220 | 190 |
| 2008/05/20 | 6,200 | 6,250 | 6,200 | 6,250 | 70 |
| 2008/05/19 | 6,350 | 6,350 | 6,200 | 6,200 | 470 |
| 2008/05/16 | 6,270 | 6,300 | 6,260 | 6,300 | 130 |
| 2008/05/15 | 6,030 | 6,290 | 6,030 | 6,290 | 330 |
| 2008/05/14 | 6,000 | 6,050 | 5,930 | 5,930 | 290 |
| 2008/05/13 | 6,020 | 6,020 | 5,800 | 6,000 | 500 |
| 2008/05/12 | 6,000 | 6,050 | 5,820 | 6,050 | 510 |
| 2008/05/09 | 6,000 | 6,100 | 5,950 | 5,990 | 520 |
| 2008/05/08 | 5,920 | 5,990 | 5,850 | 5,990 | 940 |
| 2008/05/07 | 5,950 | 5,950 | 5,900 | 5,950 | 210 |
| 2008/05/02 | 5,770 | 5,900 | 5,770 | 5,900 | 40 |
| 2008/05/01 | 5,790 | 5,990 | 5,790 | 5,850 | 140 |
| 2008/04/30 | 6,050 | 6,090 | 5,710 | 5,990 | 380 |
| 2008/04/28 | 6,190 | 6,280 | 6,190 | 6,250 | 1,340 |
| 2008/04/25 | 5,640 | 6,000 | 5,640 | 5,900 | 120 |
| 2008/04/24 | 5,640 | 5,650 | 5,630 | 5,630 | 70 |
| 2008/04/23 | 5,800 | 5,900 | 5,800 | 5,800 | 130 |
| 2008/04/22 | 5,830 | 5,830 | 5,620 | 5,800 | 100 |
| 2008/04/21 | 6,000 | 6,000 | 5,830 | 5,850 | 100 |
| 2008/04/18 | 6,150 | 6,150 | 5,900 | 6,000 | 40 |
| 2008/04/17 | 5,950 | 6,250 | 5,850 | 6,050 | 200 |
| 2008/04/16 | 6,710 | 6,710 | 5,950 | 5,950 | 1,100 |
| 2008/04/15 | 5,700 | 6,510 | 5,700 | 6,400 | 480 |
| 2008/04/14 | 5,440 | 5,720 | 5,410 | 5,510 | 320 |
| 2008/04/11 | 5,720 | 5,750 | 5,640 | 5,640 | 660 |
| 2008/04/10 | 5,330 | 5,750 | 5,330 | 5,720 | 230 |
| 2008/04/09 | 5,550 | 5,570 | 5,200 | 5,470 | 400 |
| 2008/04/08 | 5,600 | 5,850 | 5,600 | 5,850 | 940 |
| 2008/04/07 | 5,500 | 5,500 | 5,500 | 5,500 | 220 |
| 2008/04/04 | 5,340 | 5,550 | 5,340 | 5,500 | 210 |
| 2008/04/03 | 5,220 | 5,580 | 5,220 | 5,580 | 1,210 |
| 2008/04/02 | 5,200 | 5,230 | 5,150 | 5,220 | 1,480 |
| 2008/04/01 | 5,100 | 5,100 | 5,000 | 5,050 | 560 |
| 2008/03/31 | 5,150 | 5,200 | 5,150 | 5,200 | 130 |
| 2008/03/28 | 5,390 | 5,390 | 5,290 | 5,290 | 1,610 |
| 2008/03/27 | 5,110 | 5,290 | 5,110 | 5,140 | 320 |
| 2008/03/26 | 5,400 | 5,500 | 5,360 | 5,400 | 520 |
| 2008/03/25 | 5,400 | 5,550 | 5,400 | 5,500 | 270 |
| 2008/03/24 | 5,480 | 5,800 | 5,250 | 5,490 | 510 |
| 2008/03/21 | 5,240 | 5,490 | 5,200 | 5,490 | 1,860 |
| 2008/03/19 | 5,050 | 5,150 | 5,000 | 5,000 | 1,520 |
| 2008/03/18 | 5,310 | 5,320 | 5,020 | 5,100 | 960 |
| 2008/03/17 | 5,280 | 5,280 | 5,000 | 5,270 | 2,220 |
| 2008/03/14 | 5,460 | 5,470 | 5,330 | 5,370 | 1,670 |
| 2008/03/13 | 6,050 | 6,100 | 5,430 | 5,560 | 6,100 |
| 2008/03/12 | 6,550 | 6,650 | 6,250 | 6,250 | 5,070 |
| 2008/03/11 | 7,850 | 7,850 | 7,250 | 7,250 | 1,160 |
| 2008/03/10 | 8,250 | 8,470 | 8,250 | 8,250 | 340 |
| 2008/03/07 | 8,510 | 8,600 | 8,350 | 8,350 | 550 |
| 2008/03/06 | 8,690 | 8,700 | 8,500 | 8,600 | 140 |
| 2008/03/05 | 8,400 | 8,700 | 8,400 | 8,500 | 250 |
| 2008/03/04 | 8,610 | 8,700 | 8,500 | 8,500 | 760 |
| 2008/03/03 | 8,750 | 8,750 | 8,600 | 8,740 | 410 |
| 2008/02/29 | 8,750 | 8,750 | 8,740 | 8,740 | 70 |
| 2008/02/28 | 9,180 | 9,200 | 8,720 | 8,740 | 1,130 |
| 2008/02/27 | 8,700 | 8,750 | 8,660 | 8,750 | 420 |
| 2008/02/26 | 8,750 | 8,800 | 8,660 | 8,660 | 920 |
| 2008/02/25 | 8,850 | 8,900 | 8,750 | 8,850 | 270 |
| 2008/02/22 | 8,900 | 8,900 | 8,770 | 8,850 | 230 |
| 2008/02/21 | 8,900 | 8,900 | 8,900 | 8,900 | 130 |
| 2008/02/20 | 9,000 | 9,110 | 8,760 | 8,760 | 340 |
| 2008/02/19 | 8,800 | 8,900 | 8,750 | 8,800 | 360 |
| 2008/02/18 | 8,700 | 8,850 | 8,700 | 8,850 | 550 |
| 2008/02/15 | 8,700 | 8,740 | 8,660 | 8,700 | 300 |
| 2008/02/14 | 8,700 | 8,800 | 8,690 | 8,700 | 770 |
| 2008/02/13 | 8,700 | 8,740 | 8,700 | 8,700 | 190 |
| 2008/02/12 | 8,800 | 8,800 | 8,400 | 8,740 | 400 |
| 2008/02/08 | 8,800 | 8,800 | 8,800 | 8,800 | 340 |
| 2008/02/07 | 8,970 | 8,970 | 8,800 | 8,800 | 290 |
| 2008/02/06 | 9,000 | 9,000 | 8,810 | 8,810 | 150 |
| 2008/02/05 | 9,000 | 9,000 | 9,000 | 9,000 | 310 |
| 2008/02/04 | 9,000 | 9,050 | 9,000 | 9,000 | 270 |
| 2008/02/01 | 8,910 | 9,000 | 8,910 | 8,950 | 240 |
| 2008/01/31 | 8,950 | 9,070 | 8,800 | 9,070 | 250 |
| 2008/01/30 | 8,950 | 9,000 | 8,710 | 8,900 | 590 |
| 2008/01/29 | 9,000 | 9,150 | 8,900 | 8,900 | 640 |
| 2008/01/28 | 9,430 | 9,430 | 8,900 | 8,900 | 1,450 |
| 2008/01/25 | 8,950 | 9,300 | 8,950 | 9,300 | 430 |
| 2008/01/24 | 9,100 | 9,100 | 8,710 | 8,900 | 360 |
| 2008/01/23 | 9,000 | 9,100 | 8,990 | 9,100 | 80 |
| 2008/01/22 | 8,900 | 8,970 | 8,800 | 8,880 | 990 |
| 2008/01/21 | 9,040 | 9,040 | 9,000 | 9,000 | 420 |
| 2008/01/18 | 8,610 | 9,000 | 8,600 | 9,000 | 590 |
| 2008/01/17 | 8,900 | 8,910 | 8,650 | 8,910 | 390 |
| 2008/01/16 | 8,950 | 9,100 | 8,550 | 9,000 | 850 |
| 2008/01/15 | 9,910 | 9,910 | 9,000 | 9,000 | 1,320 |
| 2008/01/11 | 10,210 | 10,300 | 9,700 | 10,050 | 970 |
| 2008/01/10 | 10,520 | 10,520 | 10,160 | 10,220 | 320 |
| 2008/01/09 | 10,400 | 10,600 | 10,400 | 10,500 | 300 |
| 2008/01/08 | 10,500 | 10,970 | 10,500 | 10,800 | 470 |
| 2008/01/07 | 10,320 | 10,500 | 10,310 | 10,450 | 300 |
| 2008/01/04 | 10,900 | 10,980 | 10,120 | 10,190 | 770 |