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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,150 | 3,280 | 3,150 | 3,200 | 390 |
| 2009/12/29 | 3,060 | 3,200 | 3,050 | 3,150 | 440 |
| 2009/12/28 | 3,000 | 3,030 | 2,950 | 3,030 | 500 |
| 2009/12/25 | 2,960 | 2,995 | 2,945 | 2,975 | 180 |
| 2009/12/24 | 2,930 | 2,950 | 2,930 | 2,950 | 860 |
| 2009/12/22 | 2,950 | 2,950 | 2,920 | 2,920 | 70 |
| 2009/12/21 | 2,900 | 2,970 | 2,900 | 2,970 | 390 |
| 2009/12/18 | 3,000 | 3,000 | 2,970 | 2,970 | 30 |
| 2009/12/17 | 2,875 | 3,000 | 2,875 | 3,000 | 220 |
| 2009/12/16 | 2,850 | 2,930 | 2,850 | 2,930 | 100 |
| 2009/12/15 | 2,865 | 2,865 | 2,850 | 2,850 | 340 |
| 2009/12/14 | 2,860 | 2,905 | 2,800 | 2,905 | 600 |
| 2009/12/11 | 2,950 | 2,950 | 2,900 | 2,900 | 190 |
| 2009/12/10 | 2,850 | 2,880 | 2,830 | 2,830 | 280 |
| 2009/12/09 | 2,870 | 2,970 | 2,830 | 2,890 | 1,170 |
| 2009/12/08 | 2,800 | 2,800 | 2,760 | 2,800 | 570 |
| 2009/12/07 | 2,820 | 2,820 | 2,780 | 2,800 | 320 |
| 2009/12/04 | 2,650 | 2,650 | 2,650 | 2,650 | 170 |
| 2009/12/03 | 2,665 | 2,800 | 2,665 | 2,680 | 310 |
| 2009/12/02 | 2,785 | 2,785 | 2,665 | 2,665 | 50 |
| 2009/12/01 | 2,650 | 2,790 | 2,650 | 2,790 | 110 |
| 2009/11/30 | 2,790 | 2,790 | 2,790 | 2,790 | 230 |
| 2009/11/27 | 2,700 | 2,700 | 2,700 | 2,700 | 430 |
| 2009/11/26 | 2,655 | 2,700 | 2,655 | 2,700 | 20 |
| 2009/11/25 | 2,605 | 2,650 | 2,605 | 2,650 | 60 |
| 2009/11/24 | 2,710 | 2,710 | 2,650 | 2,710 | 430 |
| 2009/11/20 | 2,700 | 2,710 | 2,700 | 2,710 | 600 |
| 2009/11/19 | 2,700 | 2,700 | 2,700 | 2,700 | 180 |
| 2009/11/18 | 2,700 | 2,710 | 2,700 | 2,710 | 150 |
| 2009/11/17 | 2,740 | 2,740 | 2,650 | 2,650 | 210 |
| 2009/11/16 | 2,850 | 2,850 | 2,800 | 2,800 | 290 |
| 2009/11/13 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2009/11/12 | 2,900 | 2,900 | 2,900 | 2,900 | 50 |
| 2009/11/11 | 2,880 | 2,900 | 2,880 | 2,900 | 20 |
| 2009/11/10 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
| 2009/11/09 | 2,930 | 2,930 | 2,930 | 2,930 | 40 |
| 2009/11/06 | 2,930 | 2,930 | 2,930 | 2,930 | 40 |
| 2009/11/05 | 2,900 | 2,930 | 2,900 | 2,930 | 640 |
| 2009/11/04 | 2,940 | 2,940 | 2,870 | 2,900 | 190 |
| 2009/11/02 | 2,940 | 2,940 | 2,940 | 2,940 | 10 |
| 2009/10/30 | 2,920 | 2,920 | 2,900 | 2,900 | 480 |
| 2009/10/29 | 2,920 | 2,920 | 2,900 | 2,920 | 230 |
| 2009/10/28 | 2,950 | 2,950 | 2,900 | 2,910 | 290 |
| 2009/10/27 | 2,950 | 2,950 | 2,950 | 2,950 | 260 |
| 2009/10/26 | 2,950 | 2,990 | 2,940 | 2,950 | 310 |
| 2009/10/23 | 2,950 | 3,090 | 2,950 | 2,950 | 720 |
| 2009/10/22 | 2,920 | 2,960 | 2,920 | 2,950 | 90 |
| 2009/10/21 | 2,950 | 2,970 | 2,950 | 2,970 | 80 |
| 2009/10/20 | 2,975 | 2,985 | 2,970 | 2,970 | 230 |
| 2009/10/19 | 3,000 | 3,000 | 2,970 | 2,970 | 180 |
| 2009/10/15 | 3,000 | 3,010 | 3,000 | 3,010 | 180 |
| 2009/10/14 | 3,000 | 3,000 | 3,000 | 3,000 | 350 |
| 2009/10/13 | 3,080 | 3,080 | 3,010 | 3,010 | 110 |
| 2009/10/09 | 3,090 | 3,090 | 3,010 | 3,010 | 100 |
| 2009/10/08 | 3,090 | 3,090 | 3,070 | 3,070 | 120 |
| 2009/10/07 | 3,090 | 3,090 | 3,090 | 3,090 | 140 |
| 2009/10/06 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2009/10/05 | 3,020 | 3,020 | 3,020 | 3,020 | 60 |
| 2009/10/02 | 3,050 | 3,050 | 3,010 | 3,010 | 140 |
| 2009/10/01 | 3,100 | 3,180 | 3,100 | 3,180 | 210 |
| 2009/09/30 | 3,120 | 3,200 | 3,120 | 3,200 | 260 |
| 2009/09/29 | 3,200 | 3,200 | 3,200 | 3,200 | 10 |
| 2009/09/28 | 3,300 | 3,300 | 3,100 | 3,100 | 230 |
| 2009/09/25 | 3,220 | 3,300 | 3,160 | 3,160 | 290 |
| 2009/09/24 | 3,110 | 3,180 | 3,110 | 3,160 | 1,320 |
| 2009/09/18 | 3,060 | 3,150 | 3,060 | 3,150 | 20 |
| 2009/09/17 | 3,150 | 3,150 | 3,040 | 3,100 | 880 |
| 2009/09/16 | 3,150 | 3,290 | 3,150 | 3,150 | 410 |
| 2009/09/15 | 3,060 | 3,150 | 3,060 | 3,070 | 360 |
| 2009/09/14 | 3,100 | 3,110 | 3,100 | 3,100 | 200 |
| 2009/09/11 | 3,150 | 3,200 | 3,140 | 3,190 | 220 |
| 2009/09/10 | 3,160 | 3,160 | 3,080 | 3,140 | 520 |
| 2009/09/09 | 3,300 | 3,300 | 3,200 | 3,200 | 930 |
| 2009/09/08 | 3,240 | 3,240 | 3,200 | 3,210 | 200 |
| 2009/09/07 | 3,220 | 3,240 | 3,200 | 3,240 | 320 |
| 2009/09/04 | 3,280 | 3,340 | 3,200 | 3,200 | 680 |
| 2009/09/03 | 3,300 | 3,330 | 3,280 | 3,300 | 200 |
| 2009/09/02 | 3,340 | 3,350 | 3,270 | 3,350 | 240 |
| 2009/09/01 | 3,300 | 3,500 | 3,300 | 3,390 | 790 |
| 2009/08/31 | 3,390 | 3,390 | 3,300 | 3,300 | 230 |
| 2009/08/28 | 3,350 | 3,390 | 3,340 | 3,380 | 430 |
| 2009/08/27 | 3,390 | 3,410 | 3,340 | 3,340 | 570 |
| 2009/08/26 | 3,380 | 3,450 | 3,370 | 3,390 | 500 |
| 2009/08/25 | 3,370 | 3,380 | 3,370 | 3,370 | 200 |
| 2009/08/24 | 3,360 | 3,430 | 3,360 | 3,370 | 360 |
| 2009/08/21 | 3,400 | 3,400 | 3,330 | 3,350 | 330 |
| 2009/08/20 | 3,400 | 3,410 | 3,400 | 3,410 | 200 |
| 2009/08/19 | 3,370 | 3,500 | 3,370 | 3,500 | 400 |
| 2009/08/18 | 3,350 | 3,500 | 3,350 | 3,500 | 260 |
| 2009/08/17 | 3,460 | 3,470 | 3,350 | 3,350 | 260 |
| 2009/08/14 | 3,400 | 3,470 | 3,400 | 3,470 | 80 |
| 2009/08/13 | 3,470 | 3,470 | 3,450 | 3,450 | 380 |
| 2009/08/12 | 3,400 | 3,400 | 3,400 | 3,400 | 90 |
| 2009/08/11 | 3,500 | 3,510 | 3,400 | 3,400 | 320 |
| 2009/08/10 | 3,500 | 3,510 | 3,450 | 3,510 | 620 |
| 2009/08/07 | 3,450 | 3,500 | 3,450 | 3,500 | 90 |
| 2009/08/06 | 3,500 | 3,510 | 3,500 | 3,500 | 560 |
| 2009/08/05 | 3,580 | 3,580 | 3,500 | 3,510 | 620 |
| 2009/08/04 | 3,600 | 3,640 | 3,600 | 3,630 | 430 |
| 2009/08/03 | 3,600 | 3,670 | 3,520 | 3,650 | 320 |
| 2009/07/31 | 3,650 | 3,690 | 3,550 | 3,650 | 390 |
| 2009/07/30 | 3,670 | 3,670 | 3,600 | 3,600 | 70 |
| 2009/07/29 | 3,560 | 3,680 | 3,560 | 3,680 | 20 |
| 2009/07/28 | 3,560 | 3,750 | 3,560 | 3,700 | 710 |
| 2009/07/27 | 3,700 | 3,750 | 3,700 | 3,710 | 210 |
| 2009/07/24 | 3,750 | 3,750 | 3,740 | 3,750 | 200 |
| 2009/07/23 | 3,750 | 3,750 | 3,610 | 3,610 | 90 |
| 2009/07/22 | 3,640 | 3,740 | 3,640 | 3,740 | 100 |
| 2009/07/21 | 3,790 | 3,790 | 3,590 | 3,790 | 130 |
| 2009/07/17 | 3,660 | 3,790 | 3,660 | 3,790 | 380 |
| 2009/07/16 | 3,850 | 3,850 | 3,790 | 3,790 | 150 |
| 2009/07/15 | 3,780 | 3,790 | 3,780 | 3,780 | 270 |
| 2009/07/14 | 3,900 | 3,900 | 3,650 | 3,790 | 1,160 |
| 2009/07/13 | 3,850 | 3,850 | 3,750 | 3,790 | 1,140 |
| 2009/07/10 | 3,700 | 3,800 | 3,700 | 3,790 | 590 |
| 2009/07/09 | 3,730 | 3,730 | 3,630 | 3,700 | 340 |
| 2009/07/08 | 3,750 | 3,750 | 3,630 | 3,630 | 440 |
| 2009/07/07 | 3,800 | 3,800 | 3,750 | 3,750 | 510 |
| 2009/07/06 | 3,750 | 3,750 | 3,750 | 3,750 | 90 |
| 2009/07/03 | 3,660 | 3,800 | 3,660 | 3,750 | 690 |
| 2009/07/02 | 3,710 | 3,710 | 3,660 | 3,660 | 320 |
| 2009/07/01 | 3,600 | 3,760 | 3,600 | 3,660 | 450 |
| 2009/06/30 | 3,660 | 3,780 | 3,600 | 3,600 | 270 |
| 2009/06/29 | 3,630 | 3,660 | 3,550 | 3,660 | 560 |
| 2009/06/26 | 3,660 | 3,670 | 3,630 | 3,650 | 610 |
| 2009/06/25 | 3,650 | 3,690 | 3,650 | 3,660 | 400 |
| 2009/06/24 | 3,580 | 3,660 | 3,580 | 3,660 | 250 |
| 2009/06/23 | 3,630 | 3,630 | 3,580 | 3,580 | 200 |
| 2009/06/22 | 3,590 | 3,700 | 3,590 | 3,700 | 340 |
| 2009/06/19 | 3,550 | 3,590 | 3,540 | 3,590 | 40 |
| 2009/06/18 | 3,630 | 3,630 | 3,580 | 3,580 | 90 |
| 2009/06/17 | 3,500 | 3,630 | 3,500 | 3,630 | 40 |
| 2009/06/16 | 3,450 | 3,450 | 3,450 | 3,450 | 40 |
| 2009/06/15 | 3,740 | 3,740 | 3,530 | 3,600 | 590 |
| 2009/06/12 | 3,410 | 3,690 | 3,410 | 3,640 | 830 |
| 2009/06/11 | 3,340 | 3,500 | 3,340 | 3,360 | 480 |
| 2009/06/10 | 3,280 | 3,410 | 3,280 | 3,340 | 500 |
| 2009/06/09 | 3,250 | 3,450 | 3,250 | 3,320 | 830 |
| 2009/06/08 | 3,240 | 3,330 | 3,240 | 3,300 | 270 |
| 2009/06/04 | 3,350 | 3,350 | 3,250 | 3,250 | 380 |
| 2009/06/03 | 3,440 | 3,440 | 3,240 | 3,250 | 300 |
| 2009/06/02 | 3,440 | 3,440 | 3,440 | 3,440 | 150 |
| 2009/06/01 | 3,390 | 3,400 | 3,250 | 3,290 | 500 |
| 2009/05/29 | 3,400 | 3,530 | 3,330 | 3,400 | 1,220 |
| 2009/05/28 | 2,985 | 3,390 | 2,940 | 3,390 | 2,480 |
| 2009/05/27 | 3,110 | 3,130 | 2,825 | 2,985 | 1,350 |
| 2009/05/26 | 2,585 | 2,970 | 2,575 | 2,970 | 1,340 |
| 2009/05/25 | 2,585 | 2,650 | 2,530 | 2,570 | 560 |
| 2009/05/22 | 2,530 | 2,645 | 2,530 | 2,570 | 620 |
| 2009/05/21 | 2,545 | 2,570 | 2,470 | 2,530 | 290 |
| 2009/05/20 | 2,565 | 2,620 | 2,560 | 2,570 | 1,140 |
| 2009/05/19 | 2,450 | 2,570 | 2,410 | 2,570 | 280 |
| 2009/05/18 | 2,510 | 2,520 | 2,400 | 2,400 | 690 |
| 2009/05/15 | 2,520 | 2,520 | 2,510 | 2,510 | 300 |
| 2009/05/14 | 2,510 | 2,520 | 2,505 | 2,520 | 70 |
| 2009/05/13 | 2,520 | 2,530 | 2,520 | 2,520 | 340 |
| 2009/05/12 | 2,520 | 2,535 | 2,500 | 2,520 | 520 |
| 2009/05/11 | 2,515 | 2,520 | 2,500 | 2,520 | 280 |
| 2009/05/08 | 2,525 | 2,525 | 2,525 | 2,525 | 90 |
| 2009/05/07 | 2,470 | 2,500 | 2,460 | 2,485 | 630 |
| 2009/05/01 | 2,530 | 2,550 | 2,470 | 2,470 | 500 |
| 2009/04/30 | 2,560 | 2,600 | 2,550 | 2,600 | 160 |
| 2009/04/28 | 2,555 | 2,600 | 2,550 | 2,600 | 820 |
| 2009/04/27 | 2,590 | 2,590 | 2,510 | 2,580 | 160 |
| 2009/04/23 | 2,455 | 2,470 | 2,380 | 2,470 | 590 |
| 2009/04/22 | 2,510 | 2,510 | 2,450 | 2,470 | 530 |
| 2009/04/21 | 2,505 | 2,505 | 2,430 | 2,430 | 490 |
| 2009/04/20 | 2,500 | 2,530 | 2,450 | 2,530 | 540 |
| 2009/04/17 | 2,525 | 2,550 | 2,490 | 2,500 | 590 |
| 2009/04/16 | 2,600 | 2,640 | 2,550 | 2,580 | 1,120 |
| 2009/04/15 | 2,705 | 2,800 | 2,705 | 2,800 | 40 |
| 2009/04/14 | 2,860 | 2,860 | 2,700 | 2,800 | 130 |
| 2009/04/13 | 2,900 | 2,900 | 2,650 | 2,900 | 760 |
| 2009/04/10 | 2,495 | 2,780 | 2,495 | 2,780 | 1,130 |
| 2009/04/09 | 2,395 | 2,405 | 2,360 | 2,380 | 470 |
| 2009/04/08 | 2,410 | 2,460 | 2,340 | 2,460 | 780 |
| 2009/04/07 | 2,460 | 2,460 | 2,400 | 2,460 | 570 |
| 2009/04/06 | 2,500 | 2,590 | 2,460 | 2,460 | 720 |
| 2009/04/03 | 2,435 | 2,525 | 2,430 | 2,440 | 600 |
| 2009/04/02 | 2,480 | 2,520 | 2,455 | 2,475 | 550 |
| 2009/04/01 | 2,430 | 2,460 | 2,400 | 2,450 | 520 |
| 2009/03/31 | 2,490 | 2,600 | 2,490 | 2,510 | 40 |
| 2009/03/30 | 2,690 | 2,730 | 2,490 | 2,490 | 390 |
| 2009/03/27 | 2,650 | 2,720 | 2,650 | 2,650 | 350 |
| 2009/03/26 | 2,550 | 2,640 | 2,550 | 2,640 | 130 |
| 2009/03/24 | 2,500 | 2,600 | 2,500 | 2,600 | 140 |
| 2009/03/23 | 2,490 | 2,500 | 2,490 | 2,500 | 220 |
| 2009/03/19 | 2,520 | 2,520 | 2,490 | 2,490 | 20 |
| 2009/03/18 | 2,550 | 2,690 | 2,530 | 2,530 | 70 |
| 2009/03/17 | 2,420 | 2,430 | 2,420 | 2,430 | 60 |
| 2009/03/16 | 2,540 | 2,540 | 2,410 | 2,410 | 80 |
| 2009/03/13 | 2,450 | 2,540 | 2,450 | 2,540 | 80 |
| 2009/03/12 | 2,450 | 2,450 | 2,450 | 2,450 | 100 |
| 2009/03/11 | 2,460 | 2,500 | 2,460 | 2,500 | 70 |
| 2009/03/10 | 2,550 | 2,550 | 2,410 | 2,410 | 720 |
| 2009/03/09 | 2,600 | 2,600 | 2,550 | 2,550 | 250 |
| 2009/03/06 | 2,670 | 2,670 | 2,550 | 2,670 | 510 |
| 2009/03/05 | 2,670 | 2,715 | 2,655 | 2,670 | 1,610 |
| 2009/03/04 | 3,050 | 3,050 | 3,050 | 3,050 | 60 |
| 2009/03/03 | 3,400 | 3,600 | 3,400 | 3,550 | 340 |
| 2009/03/02 | 3,180 | 3,580 | 3,130 | 3,300 | 690 |
| 2009/02/27 | 2,850 | 3,090 | 2,850 | 3,080 | 340 |
| 2009/02/26 | 2,740 | 2,900 | 2,740 | 2,900 | 150 |
| 2009/02/25 | 2,700 | 2,710 | 2,700 | 2,700 | 510 |
| 2009/02/24 | 2,780 | 2,780 | 2,700 | 2,700 | 180 |
| 2009/02/23 | 2,855 | 2,855 | 2,770 | 2,850 | 130 |
| 2009/02/19 | 2,780 | 2,800 | 2,755 | 2,755 | 570 |
| 2009/02/18 | 2,885 | 2,885 | 2,750 | 2,780 | 290 |
| 2009/02/17 | 2,900 | 2,900 | 2,900 | 2,900 | 150 |
| 2009/02/16 | 2,820 | 2,900 | 2,800 | 2,900 | 1,120 |
| 2009/02/13 | 2,840 | 2,880 | 2,840 | 2,880 | 400 |
| 2009/02/12 | 2,920 | 2,920 | 2,900 | 2,920 | 620 |
| 2009/02/10 | 2,910 | 2,910 | 2,910 | 2,910 | 130 |
| 2009/02/09 | 2,950 | 2,990 | 2,930 | 2,930 | 230 |
| 2009/02/06 | 3,040 | 3,050 | 2,970 | 3,050 | 220 |
| 2009/02/05 | 3,000 | 3,050 | 3,000 | 3,050 | 270 |
| 2009/02/04 | 3,020 | 3,040 | 3,020 | 3,040 | 110 |
| 2009/02/03 | 2,910 | 3,050 | 2,900 | 3,050 | 210 |
| 2009/02/02 | 2,950 | 3,000 | 2,950 | 3,000 | 110 |
| 2009/01/30 | 3,050 | 3,050 | 2,990 | 3,050 | 810 |
| 2009/01/29 | 3,150 | 3,200 | 3,050 | 3,050 | 790 |
| 2009/01/28 | 3,350 | 3,350 | 3,100 | 3,120 | 1,200 |
| 2009/01/27 | 3,330 | 3,350 | 3,330 | 3,350 | 220 |
| 2009/01/26 | 3,290 | 3,370 | 3,290 | 3,330 | 350 |
| 2009/01/23 | 3,300 | 3,350 | 3,270 | 3,280 | 610 |
| 2009/01/22 | 3,290 | 3,450 | 3,220 | 3,450 | 1,100 |
| 2009/01/21 | 3,400 | 3,400 | 3,300 | 3,390 | 450 |
| 2009/01/20 | 3,370 | 3,450 | 3,370 | 3,430 | 380 |
| 2009/01/19 | 3,400 | 3,450 | 3,360 | 3,370 | 610 |
| 2009/01/16 | 3,520 | 3,520 | 3,520 | 3,520 | 30 |
| 2009/01/15 | 3,560 | 3,570 | 3,500 | 3,500 | 250 |
| 2009/01/14 | 3,570 | 3,570 | 3,570 | 3,570 | 20 |
| 2009/01/13 | 3,580 | 3,580 | 3,570 | 3,570 | 30 |
| 2009/01/08 | 3,710 | 3,710 | 3,580 | 3,580 | 70 |
| 2009/01/07 | 3,710 | 3,750 | 3,700 | 3,710 | 600 |
| 2009/01/06 | 3,660 | 3,660 | 3,510 | 3,510 | 210 |
| 2009/01/05 | 3,640 | 3,710 | 3,640 | 3,710 | 40 |