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 |
---|---|---|---|---|---|
2012/12/28 | 319 | 320 | 315 | 320 | 12,100 |
2012/12/27 | 317 | 321 | 316 | 321 | 9,200 |
2012/12/26 | 306 | 322 | 306 | 314 | 26,200 |
2012/12/25 | 311 | 311 | 305 | 305 | 20,500 |
2012/12/21 | 311 | 313 | 305 | 311 | 18,700 |
2012/12/20 | 307 | 315 | 307 | 312 | 7,200 |
2012/12/19 | 311 | 313 | 305 | 306 | 11,900 |
2012/12/18 | 308 | 312 | 307 | 311 | 12,600 |
2012/12/17 | 313 | 315 | 305 | 309 | 19,600 |
2012/12/14 | 321 | 321 | 307 | 313 | 44,700 |
2012/12/13 | 320 | 322 | 319 | 322 | 5,800 |
2012/12/12 | 321 | 323 | 316 | 321 | 21,700 |
2012/12/11 | 336 | 340 | 320 | 328 | 71,800 |
2012/12/10 | 347 | 365 | 345 | 356 | 48,900 |
2012/12/07 | 345 | 346 | 338 | 346 | 13,400 |
2012/12/06 | 326 | 341 | 326 | 341 | 12,600 |
2012/12/05 | 335 | 335 | 325 | 335 | 10,400 |
2012/12/04 | 331 | 335 | 330 | 335 | 3,100 |
2012/12/03 | 329 | 350 | 328 | 337 | 13,000 |
2012/11/30 | 332 | 333 | 325 | 329 | 6,200 |
2012/11/29 | 334 | 334 | 327 | 333 | 2,400 |
2012/11/28 | 329 | 332 | 327 | 328 | 6,200 |
2012/11/27 | 337 | 337 | 333 | 336 | 2,700 |
2012/11/26 | 338 | 340 | 334 | 338 | 9,100 |
2012/11/22 | 342 | 347 | 330 | 338 | 5,800 |
2012/11/21 | 334 | 354 | 331 | 340 | 12,500 |
2012/11/20 | 340 | 340 | 329 | 335 | 11,000 |
2012/11/19 | 330 | 338 | 326 | 333 | 14,700 |
2012/11/16 | 322 | 339 | 320 | 338 | 8,100 |
2012/11/15 | 325 | 327 | 318 | 327 | 7,600 |
2012/11/14 | 316 | 328 | 315 | 325 | 14,800 |
2012/11/13 | 314 | 320 | 314 | 315 | 6,500 |
2012/11/12 | 323 | 323 | 314 | 320 | 5,700 |
2012/11/09 | 327 | 335 | 318 | 320 | 13,400 |
2012/11/08 | 331 | 335 | 322 | 335 | 7,900 |
2012/11/07 | 346 | 346 | 336 | 339 | 5,700 |
2012/11/06 | 344 | 350 | 341 | 345 | 25,600 |
2012/11/05 | 355 | 362 | 352 | 360 | 7,500 |
2012/11/02 | 351 | 360 | 350 | 355 | 10,800 |
2012/11/01 | 350 | 360 | 335 | 353 | 25,000 |
2012/10/31 | 357 | 358 | 355 | 355 | 19,200 |
2012/10/30 | 352 | 364 | 350 | 360 | 42,300 |
2012/10/29 | 341 | 350 | 337 | 345 | 20,600 |
2012/10/26 | 342 | 357 | 332 | 347 | 52,500 |
2012/10/25 | 324 | 343 | 316 | 334 | 27,000 |
2012/10/24 | 308 | 325 | 308 | 323 | 21,000 |
2012/10/23 | 321 | 324 | 316 | 324 | 11,200 |
2012/10/22 | 330 | 334 | 320 | 323 | 21,600 |
2012/10/19 | 334 | 339 | 326 | 334 | 32,900 |
2012/10/18 | 316 | 352 | 314 | 342 | 64,100 |
2012/10/17 | 322 | 323 | 311 | 314 | 14,500 |
2012/10/16 | 298 | 315 | 298 | 314 | 20,700 |
2012/10/15 | 313 | 313 | 297 | 299 | 49,100 |
2012/10/12 | 320 | 324 | 311 | 313 | 37,400 |
2012/10/11 | 323 | 335 | 323 | 324 | 24,000 |
2012/10/10 | 344 | 344 | 325 | 330 | 37,900 |
2012/10/09 | 346 | 355 | 344 | 352 | 28,600 |
2012/10/05 | 352 | 354 | 341 | 346 | 28,100 |
2012/10/04 | 358 | 364 | 342 | 356 | 44,400 |
2012/10/03 | 374 | 379 | 357 | 369 | 40,700 |
2012/10/02 | 393 | 393 | 370 | 379 | 48,800 |
2012/10/01 | 378 | 390 | 368 | 387 | 31,700 |
2012/09/28 | 379 | 380 | 371 | 373 | 38,400 |
2012/09/27 | 390 | 394 | 370 | 376 | 76,800 |
2012/09/26 | 400 | 405 | 384 | 396 | 97,600 |
2012/09/25 | 433 | 445 | 420 | 420 | 132,300 |
2012/09/24 | 425 | 425 | 413 | 424 | 46,700 |
2012/09/21 | 411 | 424 | 399 | 424 | 69,300 |
2012/09/20 | 392 | 422 | 390 | 414 | 78,900 |
2012/09/19 | 417 | 417 | 392 | 400 | 84,200 |
2012/09/18 | 422 | 422 | 403 | 414 | 73,600 |
2012/09/14 | 430 | 436 | 419 | 430 | 99,600 |
2012/09/13 | 442 | 446 | 426 | 426 | 144,800 |
2012/09/12 | 448 | 455 | 422 | 440 | 461,100 |
2012/09/11 | 480 | 480 | 480 | 480 | 16,000 |
2012/09/10 | 589 | 598 | 565 | 580 | 205,000 |
2012/09/07 | 653 | 666 | 624 | 648 | 69,400 |
2012/09/06 | 665 | 678 | 639 | 673 | 38,900 |
2012/09/05 | 690 | 700 | 672 | 685 | 71,500 |
2012/09/04 | 671 | 686 | 660 | 686 | 58,100 |
2012/09/03 | 650 | 663 | 640 | 663 | 42,100 |
2012/08/31 | 632 | 640 | 632 | 639 | 25,000 |
2012/08/30 | 640 | 643 | 630 | 639 | 15,800 |
2012/08/29 | 634 | 639 | 625 | 639 | 16,500 |
2012/08/28 | 612 | 635 | 612 | 633 | 14,700 |
2012/08/27 | 626 | 626 | 592 | 619 | 44,500 |
2012/08/24 | 635 | 645 | 622 | 639 | 23,500 |
2012/08/23 | 658 | 660 | 628 | 642 | 49,500 |
2012/08/22 | 632 | 658 | 625 | 650 | 42,900 |
2012/08/21 | 609 | 633 | 609 | 633 | 43,400 |
2012/08/20 | 607 | 618 | 607 | 613 | 28,400 |
2012/08/17 | 599 | 614 | 591 | 608 | 33,400 |
2012/08/16 | 595 | 609 | 585 | 600 | 97,400 |
2012/08/15 | 547 | 570 | 547 | 570 | 45,600 |
2012/08/14 | 531 | 554 | 531 | 547 | 31,600 |
2012/08/13 | 517 | 540 | 517 | 529 | 11,300 |
2012/08/10 | 515 | 521 | 510 | 521 | 5,000 |
2012/08/09 | 520 | 524 | 509 | 522 | 10,500 |
2012/08/08 | 513 | 528 | 513 | 516 | 1,900 |
2012/08/07 | 511 | 525 | 510 | 523 | 3,300 |
2012/08/06 | 525 | 535 | 515 | 525 | 6,200 |
2012/08/03 | 515 | 524 | 510 | 523 | 2,300 |
2012/08/01 | 516 | 525 | 510 | 525 | 1,800 |
2012/07/31 | 512 | 529 | 512 | 529 | 5,400 |
2012/07/30 | 529 | 529 | 510 | 520 | 3,100 |
2012/07/27 | 495 | 520 | 495 | 520 | 3,700 |
2012/07/26 | 485 | 498 | 471 | 498 | 7,100 |
2012/07/25 | 521 | 521 | 486 | 491 | 12,200 |
2012/07/24 | 525 | 525 | 510 | 522 | 16,000 |
2012/07/23 | 525 | 530 | 518 | 529 | 10,200 |
2012/07/20 | 534 | 535 | 515 | 525 | 11,100 |
2012/07/19 | 530 | 535 | 520 | 535 | 7,000 |
2012/07/18 | 542 | 544 | 523 | 530 | 12,400 |
2012/07/17 | 534 | 545 | 515 | 532 | 30,300 |
2012/07/13 | 513 | 527 | 510 | 527 | 33,000 |
2012/07/12 | 500 | 512 | 500 | 512 | 5,300 |
2012/07/11 | 517 | 517 | 490 | 496 | 9,500 |
2012/07/10 | 515 | 516 | 502 | 516 | 3,500 |
2012/07/09 | 509 | 519 | 501 | 511 | 5,700 |
2012/07/06 | 500 | 504 | 493 | 504 | 6,100 |
2012/07/05 | 508 | 508 | 500 | 508 | 7,800 |
2012/07/04 | 515 | 515 | 507 | 510 | 6,600 |
2012/07/03 | 523 | 523 | 505 | 518 | 16,400 |
2012/07/02 | 499 | 521 | 493 | 520 | 18,700 |
2012/06/29 | 485 | 491 | 480 | 490 | 10,000 |
2012/06/28 | 483 | 492 | 483 | 490 | 1,300 |
2012/06/27 | 483 | 499 | 482 | 485 | 4,400 |
2012/06/26 | 484 | 495 | 484 | 484 | 4,000 |
2012/06/25 | 482 | 494 | 482 | 492 | 3,400 |
2012/06/22 | 482 | 505 | 482 | 490 | 8,800 |
2012/06/21 | 495 | 504 | 495 | 498 | 5,700 |
2012/06/20 | 480 | 503 | 478 | 497 | 12,200 |
2012/06/19 | 488 | 488 | 474 | 480 | 4,300 |
2012/06/18 | 493 | 498 | 473 | 484 | 17,000 |
2012/06/15 | 499 | 499 | 476 | 490 | 8,000 |
2012/06/14 | 490 | 500 | 472 | 500 | 24,400 |
2012/06/13 | 512 | 512 | 466 | 510 | 73,100 |
2012/06/12 | 512 | 566 | 498 | 508 | 295,700 |
2012/06/11 | 449 | 486 | 437 | 486 | 53,000 |
2012/06/08 | 400 | 420 | 382 | 406 | 28,200 |
2012/06/07 | 392 | 399 | 387 | 396 | 4,900 |
2012/06/06 | 380 | 400 | 372 | 398 | 9,700 |
2012/06/05 | 360 | 375 | 357 | 375 | 5,700 |
2012/06/04 | 359 | 367 | 352 | 355 | 3,400 |
2012/06/01 | 376 | 385 | 361 | 379 | 4,700 |
2012/05/31 | 390 | 390 | 382 | 389 | 500 |
2012/05/30 | 385 | 392 | 380 | 391 | 4,900 |
2012/05/29 | 395 | 395 | 377 | 388 | 6,500 |
2012/05/28 | 400 | 408 | 391 | 397 | 3,500 |
2012/05/25 | 380 | 400 | 374 | 400 | 7,700 |
2012/05/24 | 394 | 394 | 375 | 383 | 2,400 |
2012/05/23 | 394 | 400 | 380 | 394 | 2,800 |
2012/05/22 | 371 | 400 | 371 | 399 | 6,300 |
2012/05/21 | 360 | 376 | 358 | 372 | 5,700 |
2012/05/18 | 353 | 376 | 353 | 376 | 23,100 |
2012/05/17 | 361 | 397 | 361 | 392 | 33,500 |
2012/05/16 | 353 | 360 | 351 | 354 | 13,900 |
2012/05/15 | 399 | 399 | 341 | 362 | 33,300 |
2012/05/14 | 427 | 427 | 410 | 411 | 18,100 |
2012/05/11 | 446 | 446 | 435 | 441 | 4,700 |
2012/05/10 | 457 | 457 | 428 | 446 | 13,400 |
2012/05/09 | 468 | 468 | 450 | 457 | 11,700 |
2012/05/08 | 479 | 479 | 460 | 468 | 8,100 |
2012/05/07 | 490 | 490 | 476 | 479 | 5,600 |
2012/05/02 | 494 | 494 | 475 | 490 | 2,700 |
2012/05/01 | 500 | 500 | 472 | 491 | 6,000 |
2012/04/27 | 485 | 501 | 485 | 501 | 9,700 |
2012/04/26 | 488 | 496 | 487 | 487 | 3,600 |
2012/04/25 | 495 | 495 | 485 | 485 | 4,900 |
2012/04/24 | 499 | 500 | 490 | 497 | 5,900 |
2012/04/23 | 490 | 500 | 482 | 500 | 7,200 |
2012/04/20 | 505 | 505 | 492 | 497 | 15,300 |
2012/04/19 | 500 | 507 | 490 | 506 | 14,700 |
2012/04/18 | 490 | 513 | 490 | 510 | 18,400 |
2012/04/17 | 467 | 489 | 467 | 487 | 13,300 |
2012/04/16 | 480 | 480 | 470 | 475 | 12,600 |
2012/04/13 | 495 | 500 | 480 | 488 | 11,900 |
2012/04/12 | 508 | 509 | 498 | 501 | 7,800 |
2012/04/11 | 502 | 508 | 501 | 505 | 7,200 |
2012/04/10 | 513 | 518 | 500 | 513 | 13,200 |
2012/04/09 | 519 | 521 | 512 | 521 | 11,000 |
2012/04/06 | 526 | 530 | 519 | 519 | 7,600 |
2012/04/05 | 506 | 540 | 506 | 540 | 29,700 |
2012/04/04 | 526 | 540 | 521 | 526 | 29,100 |
2012/04/03 | 550 | 550 | 515 | 536 | 52,900 |
2012/04/02 | 563 | 563 | 550 | 550 | 28,500 |
2012/03/30 | 547 | 558 | 541 | 558 | 49,500 |
2012/03/29 | 534 | 557 | 534 | 557 | 64,700 |
2012/03/28 | 515 | 537 | 515 | 537 | 39,000 |
2012/03/27 | 508 | 524 | 508 | 513 | 49,100 |
2012/03/26 | 524 | 527 | 512 | 518 | 68,700 |
2012/03/23 | 535 | 547 | 510 | 514 | 166,200 |
2012/03/22 | 535 | 557 | 535 | 554 | 55,100 |
2012/03/21 | 534 | 567 | 534 | 542 | 100,000 |
2012/03/19 | 540 | 557 | 524 | 540 | 94,900 |
2012/03/16 | 556 | 579 | 549 | 550 | 70,400 |
2012/03/15 | 570 | 585 | 559 | 560 | 103,200 |
2012/03/14 | 563 | 594 | 547 | 566 | 214,400 |
2012/03/13 | 605 | 609 | 558 | 573 | 215,200 |
2012/03/12 | 621 | 630 | 588 | 603 | 368,000 |
2012/03/09 | 680 | 689 | 632 | 650 | 347,300 |
2012/03/08 | 748 | 830 | 650 | 698 | 669,900 |
2012/03/07 | 800 | 814 | 748 | 763 | 128,500 |
2012/03/06 | 799 | 887 | 760 | 807 | 344,300 |
2012/03/05 | 705 | 799 | 701 | 799 | 292,400 |
2012/03/02 | 692 | 723 | 675 | 699 | 79,700 |
2012/03/01 | 685 | 724 | 684 | 694 | 72,900 |
2012/02/29 | 692 | 744 | 685 | 706 | 69,200 |
2012/02/28 | 731 | 770 | 666 | 706 | 280,600 |
2012/02/27 | 675 | 746 | 645 | 684 | 382,200 |
2012/02/24 | 572 | 655 | 570 | 646 | 167,500 |
2012/02/23 | 596 | 598 | 575 | 577 | 70,000 |
2012/02/22 | 601 | 615 | 575 | 586 | 147,400 |
2012/02/21 | 546 | 592 | 545 | 592 | 106,100 |
2012/02/20 | 555 | 570 | 529 | 548 | 67,300 |
2012/02/17 | 536 | 545 | 515 | 520 | 32,800 |
2012/02/16 | 532 | 545 | 530 | 536 | 17,600 |
2012/02/15 | 542 | 542 | 514 | 530 | 46,800 |
2012/02/14 | 568 | 580 | 536 | 545 | 87,700 |
2012/02/13 | 545 | 561 | 520 | 561 | 140,500 |
2012/02/10 | 499 | 530 | 490 | 527 | 162,600 |
2012/02/09 | 465 | 513 | 455 | 477 | 60,200 |
2012/02/08 | 468 | 468 | 453 | 462 | 15,000 |
2012/02/07 | 433 | 488 | 433 | 466 | 60,500 |
2012/02/06 | 424 | 439 | 421 | 432 | 26,600 |
2012/02/03 | 422 | 424 | 412 | 416 | 19,700 |
2012/02/02 | 420 | 433 | 415 | 419 | 25,700 |
2012/02/01 | 432 | 433 | 418 | 423 | 20,900 |
2012/01/31 | 452 | 452 | 421 | 433 | 24,900 |
2012/01/30 | 452 | 469 | 452 | 452 | 22,300 |
2012/01/27 | 456 | 467 | 448 | 452 | 21,200 |
2012/01/26 | 445 | 495 | 445 | 463 | 68,100 |
2012/01/25 | 435 | 450 | 426 | 450 | 27,200 |
2012/01/24 | 425 | 445 | 425 | 431 | 8,300 |
2012/01/23 | 408 | 448 | 407 | 430 | 54,900 |
2012/01/20 | 441 | 445 | 405 | 411 | 82,900 |
2012/01/19 | 456 | 456 | 445 | 446 | 20,700 |
2012/01/18 | 446 | 466 | 437 | 456 | 24,300 |
2012/01/17 | 471 | 475 | 443 | 452 | 67,800 |
2012/01/16 | 485 | 491 | 466 | 479 | 27,700 |
2012/01/13 | 471 | 499 | 471 | 482 | 39,500 |
2012/01/12 | 472 | 530 | 463 | 475 | 114,800 |
2012/01/11 | 489 | 496 | 466 | 469 | 56,100 |
2012/01/10 | 506 | 520 | 483 | 489 | 71,900 |
2012/01/06 | 496 | 505 | 481 | 490 | 48,500 |
2012/01/05 | 493 | 519 | 484 | 486 | 67,500 |
2012/01/04 | 500 | 534 | 485 | 502 | 76,300 |