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 |
---|---|---|---|---|---|
2013/12/30 | 373 | 379 | 362 | 379 | 14,300 |
2013/12/27 | 350 | 366 | 350 | 365 | 22,600 |
2013/12/26 | 343 | 352 | 343 | 350 | 8,400 |
2013/12/25 | 339 | 349 | 336 | 343 | 16,100 |
2013/12/24 | 345 | 348 | 339 | 339 | 11,900 |
2013/12/20 | 346 | 351 | 345 | 345 | 7,300 |
2013/12/19 | 350 | 353 | 346 | 346 | 18,200 |
2013/12/18 | 353 | 353 | 345 | 349 | 7,000 |
2013/12/17 | 365 | 365 | 345 | 350 | 25,800 |
2013/12/16 | 355 | 366 | 348 | 366 | 47,500 |
2013/12/13 | 361 | 361 | 352 | 352 | 19,200 |
2013/12/12 | 359 | 370 | 343 | 359 | 98,400 |
2013/12/11 | 340 | 353 | 340 | 343 | 15,500 |
2013/12/10 | 340 | 341 | 334 | 340 | 33,000 |
2013/12/09 | 341 | 353 | 335 | 353 | 33,800 |
2013/12/06 | 330 | 337 | 328 | 330 | 7,100 |
2013/12/05 | 330 | 330 | 325 | 325 | 4,800 |
2013/12/04 | 328 | 334 | 328 | 334 | 400 |
2013/12/03 | 329 | 329 | 328 | 328 | 2,700 |
2013/12/02 | 327 | 332 | 326 | 332 | 1,500 |
2013/11/29 | 327 | 338 | 320 | 338 | 10,300 |
2013/11/28 | 342 | 342 | 325 | 330 | 7,900 |
2013/11/27 | 330 | 332 | 322 | 328 | 2,700 |
2013/11/26 | 333 | 334 | 321 | 323 | 11,600 |
2013/11/25 | 325 | 370 | 325 | 340 | 61,900 |
2013/11/22 | 320 | 327 | 320 | 325 | 9,100 |
2013/11/21 | 317 | 320 | 315 | 319 | 11,200 |
2013/11/20 | 314 | 314 | 310 | 310 | 3,400 |
2013/11/19 | 315 | 315 | 311 | 311 | 3,100 |
2013/11/18 | 310 | 314 | 310 | 310 | 5,100 |
2013/11/15 | 314 | 314 | 309 | 309 | 4,000 |
2013/11/14 | 310 | 312 | 309 | 309 | 2,800 |
2013/11/13 | 310 | 310 | 309 | 309 | 6,300 |
2013/11/12 | 310 | 311 | 301 | 311 | 7,800 |
2013/11/11 | 308 | 319 | 308 | 311 | 5,000 |
2013/11/08 | 304 | 312 | 304 | 309 | 6,200 |
2013/11/07 | 313 | 320 | 312 | 320 | 1,200 |
2013/11/06 | 310 | 318 | 308 | 318 | 5,000 |
2013/11/05 | 315 | 315 | 307 | 307 | 2,000 |
2013/11/01 | 310 | 311 | 305 | 309 | 5,400 |
2013/10/31 | 318 | 322 | 312 | 312 | 5,600 |
2013/10/30 | 324 | 324 | 316 | 316 | 3,200 |
2013/10/29 | 321 | 324 | 321 | 321 | 1,200 |
2013/10/28 | 322 | 322 | 314 | 318 | 3,300 |
2013/10/25 | 320 | 323 | 317 | 317 | 4,100 |
2013/10/24 | 313 | 320 | 313 | 317 | 3,300 |
2013/10/23 | 323 | 326 | 320 | 320 | 9,600 |
2013/10/22 | 320 | 323 | 316 | 320 | 6,300 |
2013/10/21 | 310 | 324 | 310 | 320 | 18,700 |
2013/10/18 | 294 | 316 | 294 | 316 | 16,700 |
2013/10/17 | 294 | 298 | 294 | 296 | 3,900 |
2013/10/16 | 298 | 299 | 293 | 296 | 9,100 |
2013/10/15 | 299 | 302 | 299 | 300 | 9,000 |
2013/10/11 | 298 | 302 | 295 | 298 | 15,400 |
2013/10/10 | 293 | 293 | 291 | 293 | 3,900 |
2013/10/09 | 296 | 296 | 293 | 293 | 2,200 |
2013/10/08 | 291 | 293 | 291 | 293 | 3,100 |
2013/10/07 | 293 | 294 | 293 | 293 | 1,400 |
2013/10/04 | 290 | 293 | 288 | 293 | 5,200 |
2013/10/03 | 296 | 296 | 289 | 293 | 5,800 |
2013/10/02 | 296 | 297 | 295 | 295 | 7,500 |
2013/10/01 | 295 | 295 | 294 | 295 | 7,800 |
2013/09/30 | 300 | 300 | 293 | 298 | 5,700 |
2013/09/27 | 300 | 305 | 298 | 302 | 21,700 |
2013/09/26 | 284 | 297 | 283 | 295 | 8,500 |
2013/09/25 | 284 | 284 | 282 | 284 | 9,200 |
2013/09/24 | 280 | 282 | 280 | 281 | 5,000 |
2013/09/20 | 280 | 282 | 278 | 282 | 5,800 |
2013/09/19 | 280 | 281 | 279 | 281 | 4,000 |
2013/09/18 | 279 | 280 | 279 | 279 | 3,600 |
2013/09/17 | 275 | 281 | 275 | 277 | 4,900 |
2013/09/13 | 274 | 278 | 274 | 276 | 7,300 |
2013/09/12 | 283 | 283 | 269 | 272 | 47,200 |
2013/09/11 | 280 | 299 | 279 | 299 | 19,900 |
2013/09/10 | 277 | 282 | 275 | 282 | 3,500 |
2013/09/09 | 281 | 284 | 266 | 280 | 11,100 |
2013/09/06 | 272 | 285 | 272 | 280 | 8,400 |
2013/09/05 | 270 | 273 | 270 | 273 | 3,600 |
2013/09/04 | 275 | 275 | 273 | 273 | 700 |
2013/09/03 | 268 | 271 | 268 | 270 | 900 |
2013/09/02 | 270 | 275 | 265 | 268 | 2,900 |
2013/08/30 | 266 | 266 | 265 | 265 | 900 |
2013/08/29 | 265 | 267 | 265 | 267 | 500 |
2013/08/28 | 259 | 263 | 259 | 263 | 13,300 |
2013/08/27 | 266 | 267 | 266 | 267 | 700 |
2013/08/26 | 267 | 267 | 266 | 267 | 1,300 |
2013/08/23 | 268 | 268 | 266 | 266 | 2,200 |
2013/08/22 | 271 | 275 | 261 | 268 | 9,500 |
2013/08/21 | 266 | 271 | 265 | 266 | 1,600 |
2013/08/20 | 277 | 280 | 270 | 270 | 6,300 |
2013/08/19 | 273 | 274 | 273 | 273 | 4,900 |
2013/08/16 | 262 | 270 | 259 | 270 | 7,400 |
2013/08/15 | 264 | 264 | 263 | 263 | 1,200 |
2013/08/14 | 261 | 265 | 261 | 264 | 4,200 |
2013/08/13 | 262 | 263 | 256 | 262 | 14,000 |
2013/08/12 | 265 | 265 | 263 | 263 | 3,600 |
2013/08/09 | 263 | 264 | 263 | 263 | 4,700 |
2013/08/08 | 264 | 273 | 261 | 265 | 4,300 |
2013/08/07 | 269 | 270 | 265 | 265 | 5,700 |
2013/08/06 | 276 | 276 | 257 | 270 | 21,400 |
2013/08/05 | 278 | 278 | 270 | 275 | 2,100 |
2013/08/02 | 274 | 274 | 273 | 273 | 7,900 |
2013/08/01 | 279 | 279 | 268 | 271 | 5,500 |
2013/07/31 | 277 | 277 | 276 | 277 | 1,700 |
2013/07/30 | 280 | 280 | 275 | 277 | 2,400 |
2013/07/29 | 288 | 288 | 275 | 280 | 7,100 |
2013/07/26 | 283 | 292 | 283 | 289 | 5,100 |
2013/07/25 | 285 | 290 | 279 | 290 | 4,500 |
2013/07/24 | 284 | 284 | 280 | 280 | 2,100 |
2013/07/23 | 278 | 280 | 278 | 280 | 1,600 |
2013/07/22 | 277 | 279 | 277 | 279 | 3,800 |
2013/07/19 | 284 | 285 | 275 | 278 | 9,400 |
2013/07/18 | 285 | 287 | 281 | 287 | 7,100 |
2013/07/17 | 286 | 290 | 284 | 285 | 6,200 |
2013/07/16 | 290 | 292 | 284 | 286 | 6,100 |
2013/07/12 | 289 | 295 | 287 | 292 | 8,700 |
2013/07/11 | 293 | 296 | 284 | 291 | 12,500 |
2013/07/10 | 300 | 300 | 288 | 290 | 7,200 |
2013/07/09 | 309 | 310 | 280 | 305 | 26,600 |
2013/07/08 | 295 | 343 | 290 | 304 | 91,700 |
2013/07/05 | 266 | 274 | 266 | 272 | 15,000 |
2013/07/04 | 266 | 268 | 265 | 265 | 9,100 |
2013/07/03 | 265 | 271 | 265 | 269 | 10,600 |
2013/07/02 | 265 | 274 | 261 | 264 | 5,600 |
2013/07/01 | 262 | 265 | 260 | 264 | 2,600 |
2013/06/28 | 273 | 273 | 261 | 266 | 12,000 |
2013/06/27 | 271 | 271 | 260 | 265 | 6,000 |
2013/06/26 | 277 | 277 | 270 | 270 | 4,600 |
2013/06/25 | 276 | 276 | 272 | 275 | 7,700 |
2013/06/24 | 280 | 280 | 276 | 279 | 1,600 |
2013/06/21 | 278 | 279 | 274 | 275 | 6,000 |
2013/06/20 | 280 | 280 | 277 | 279 | 1,500 |
2013/06/19 | 281 | 281 | 277 | 280 | 4,600 |
2013/06/18 | 275 | 280 | 275 | 280 | 7,900 |
2013/06/17 | 283 | 286 | 282 | 283 | 8,900 |
2013/06/14 | 288 | 294 | 283 | 283 | 24,300 |
2013/06/13 | 282 | 299 | 282 | 288 | 82,400 |
2013/06/12 | 330 | 330 | 324 | 330 | 7,000 |
2013/06/11 | 324 | 333 | 324 | 333 | 10,600 |
2013/06/10 | 321 | 335 | 321 | 333 | 7,800 |
2013/06/07 | 329 | 334 | 303 | 318 | 67,200 |
2013/06/06 | 349 | 355 | 333 | 344 | 23,300 |
2013/06/05 | 356 | 362 | 346 | 354 | 5,600 |
2013/06/04 | 346 | 365 | 340 | 360 | 13,700 |
2013/06/03 | 348 | 355 | 341 | 348 | 4,900 |
2013/05/31 | 350 | 356 | 347 | 354 | 5,500 |
2013/05/30 | 352 | 357 | 345 | 349 | 16,600 |
2013/05/29 | 352 | 358 | 347 | 357 | 12,600 |
2013/05/28 | 353 | 356 | 343 | 352 | 9,800 |
2013/05/27 | 345 | 348 | 344 | 348 | 6,100 |
2013/05/24 | 350 | 360 | 341 | 344 | 32,200 |
2013/05/23 | 374 | 375 | 354 | 354 | 39,400 |
2013/05/22 | 366 | 372 | 360 | 372 | 26,700 |
2013/05/21 | 360 | 365 | 360 | 364 | 7,400 |
2013/05/20 | 354 | 360 | 354 | 360 | 5,200 |
2013/05/17 | 346 | 354 | 346 | 354 | 6,100 |
2013/05/16 | 352 | 354 | 340 | 345 | 23,700 |
2013/05/15 | 366 | 369 | 352 | 352 | 36,400 |
2013/05/14 | 371 | 376 | 363 | 372 | 15,100 |
2013/05/13 | 376 | 376 | 365 | 372 | 21,800 |
2013/05/10 | 370 | 376 | 360 | 373 | 31,700 |
2013/05/09 | 364 | 374 | 357 | 363 | 58,700 |
2013/05/08 | 352 | 365 | 349 | 357 | 71,200 |
2013/05/07 | 347 | 353 | 347 | 352 | 27,700 |
2013/05/02 | 347 | 347 | 342 | 345 | 27,000 |
2013/05/01 | 347 | 349 | 345 | 348 | 15,700 |
2013/04/30 | 353 | 359 | 345 | 350 | 32,200 |
2013/04/26 | 362 | 362 | 348 | 348 | 46,500 |
2013/04/25 | 352 | 370 | 350 | 358 | 37,600 |
2013/04/24 | 346 | 350 | 341 | 350 | 24,700 |
2013/04/23 | 345 | 348 | 339 | 348 | 45,700 |
2013/04/22 | 344 | 347 | 342 | 346 | 18,100 |
2013/04/19 | 347 | 347 | 340 | 341 | 9,300 |
2013/04/18 | 343 | 349 | 343 | 346 | 10,000 |
2013/04/17 | 343 | 350 | 340 | 345 | 66,400 |
2013/04/16 | 350 | 350 | 350 | 350 | 13,700 |
2013/04/15 | 359 | 359 | 350 | 356 | 10,000 |
2013/04/12 | 361 | 361 | 350 | 359 | 12,200 |
2013/04/11 | 350 | 366 | 348 | 355 | 7,100 |
2013/04/10 | 345 | 348 | 342 | 346 | 5,400 |
2013/04/09 | 343 | 357 | 343 | 349 | 9,100 |
2013/04/08 | 340 | 343 | 340 | 343 | 3,800 |
2013/04/05 | 350 | 350 | 333 | 333 | 12,100 |
2013/04/04 | 348 | 348 | 339 | 345 | 6,700 |
2013/04/03 | 340 | 345 | 330 | 345 | 11,800 |
2013/04/02 | 332 | 343 | 332 | 336 | 14,300 |
2013/04/01 | 360 | 362 | 341 | 345 | 28,800 |
2013/03/29 | 364 | 370 | 363 | 365 | 3,000 |
2013/03/28 | 369 | 370 | 360 | 370 | 12,000 |
2013/03/27 | 373 | 378 | 362 | 370 | 10,800 |
2013/03/26 | 374 | 380 | 373 | 378 | 11,300 |
2013/03/25 | 372 | 377 | 370 | 375 | 12,100 |
2013/03/22 | 384 | 384 | 377 | 378 | 7,600 |
2013/03/21 | 382 | 383 | 371 | 383 | 16,800 |
2013/03/19 | 389 | 389 | 371 | 375 | 16,800 |
2013/03/18 | 370 | 377 | 370 | 377 | 15,100 |
2013/03/15 | 377 | 380 | 370 | 371 | 13,600 |
2013/03/14 | 390 | 390 | 377 | 387 | 9,100 |
2013/03/13 | 390 | 390 | 375 | 390 | 7,700 |
2013/03/12 | 374 | 396 | 374 | 392 | 49,200 |
2013/03/11 | 380 | 385 | 365 | 369 | 61,600 |
2013/03/08 | 417 | 419 | 395 | 409 | 34,500 |
2013/03/07 | 402 | 417 | 396 | 417 | 30,700 |
2013/03/06 | 418 | 419 | 388 | 405 | 51,800 |
2013/03/05 | 413 | 418 | 405 | 410 | 42,900 |
2013/03/04 | 373 | 394 | 373 | 391 | 32,600 |
2013/03/01 | 363 | 368 | 349 | 368 | 18,700 |
2013/02/28 | 343 | 357 | 340 | 355 | 14,900 |
2013/02/27 | 342 | 343 | 338 | 343 | 11,100 |
2013/02/26 | 341 | 343 | 340 | 341 | 6,400 |
2013/02/25 | 347 | 347 | 342 | 345 | 5,200 |
2013/02/22 | 337 | 347 | 337 | 342 | 4,500 |
2013/02/21 | 335 | 345 | 335 | 337 | 7,700 |
2013/02/20 | 344 | 348 | 336 | 347 | 4,600 |
2013/02/19 | 329 | 344 | 329 | 344 | 4,600 |
2013/02/18 | 323 | 340 | 323 | 339 | 5,400 |
2013/02/15 | 335 | 338 | 321 | 330 | 12,400 |
2013/02/14 | 343 | 345 | 334 | 339 | 9,600 |
2013/02/13 | 365 | 365 | 310 | 348 | 35,400 |
2013/02/12 | 372 | 374 | 365 | 369 | 21,900 |
2013/02/08 | 369 | 371 | 363 | 365 | 13,500 |
2013/02/07 | 356 | 365 | 355 | 360 | 17,800 |
2013/02/06 | 357 | 365 | 350 | 360 | 12,200 |
2013/02/05 | 360 | 361 | 350 | 356 | 16,600 |
2013/02/04 | 353 | 361 | 344 | 359 | 22,000 |
2013/02/01 | 352 | 352 | 342 | 342 | 16,900 |
2013/01/31 | 338 | 339 | 334 | 338 | 14,000 |
2013/01/30 | 335 | 348 | 329 | 338 | 35,000 |
2013/01/29 | 338 | 338 | 333 | 337 | 15,700 |
2013/01/28 | 339 | 345 | 338 | 340 | 4,500 |
2013/01/25 | 338 | 344 | 335 | 339 | 13,500 |
2013/01/24 | 343 | 345 | 332 | 338 | 12,100 |
2013/01/23 | 355 | 355 | 336 | 343 | 13,700 |
2013/01/22 | 358 | 358 | 345 | 352 | 7,300 |
2013/01/21 | 351 | 357 | 351 | 354 | 8,200 |
2013/01/18 | 345 | 357 | 343 | 347 | 16,600 |
2013/01/17 | 350 | 359 | 337 | 340 | 18,800 |
2013/01/16 | 368 | 368 | 350 | 351 | 18,900 |
2013/01/15 | 358 | 361 | 355 | 359 | 24,100 |
2013/01/11 | 352 | 358 | 345 | 351 | 46,300 |
2013/01/10 | 339 | 348 | 337 | 347 | 30,300 |
2013/01/09 | 329 | 337 | 326 | 336 | 23,800 |
2013/01/08 | 330 | 330 | 325 | 329 | 7,300 |
2013/01/07 | 329 | 330 | 321 | 327 | 12,100 |
2013/01/04 | 326 | 326 | 321 | 325 | 15,000 |