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 |
---|---|---|---|---|---|
2014/12/30 | 440 | 440 | 426 | 437 | 8,900 |
2014/12/29 | 430 | 440 | 422 | 440 | 12,100 |
2014/12/26 | 419 | 424 | 417 | 420 | 7,000 |
2014/12/25 | 426 | 426 | 420 | 420 | 17,100 |
2014/12/24 | 428 | 428 | 421 | 421 | 13,600 |
2014/12/22 | 423 | 433 | 422 | 428 | 7,500 |
2014/12/19 | 421 | 423 | 418 | 421 | 9,000 |
2014/12/18 | 420 | 426 | 420 | 420 | 10,500 |
2014/12/17 | 420 | 430 | 419 | 425 | 7,400 |
2014/12/16 | 425 | 429 | 415 | 419 | 8,800 |
2014/12/15 | 429 | 440 | 424 | 432 | 28,500 |
2014/12/12 | 411 | 420 | 411 | 419 | 22,900 |
2014/12/11 | 405 | 415 | 403 | 409 | 64,400 |
2014/12/10 | 429 | 450 | 424 | 445 | 22,900 |
2014/12/09 | 445 | 445 | 421 | 427 | 28,700 |
2014/12/08 | 457 | 466 | 440 | 443 | 67,400 |
2014/12/05 | 406 | 470 | 406 | 427 | 129,000 |
2014/12/04 | 408 | 411 | 402 | 404 | 6,900 |
2014/12/03 | 400 | 411 | 400 | 408 | 8,900 |
2014/12/02 | 402 | 404 | 400 | 403 | 3,200 |
2014/12/01 | 415 | 415 | 404 | 404 | 7,700 |
2014/11/28 | 408 | 408 | 392 | 400 | 8,200 |
2014/11/27 | 405 | 408 | 400 | 401 | 2,400 |
2014/11/26 | 395 | 412 | 395 | 401 | 14,500 |
2014/11/25 | 391 | 397 | 391 | 395 | 3,200 |
2014/11/21 | 396 | 396 | 393 | 394 | 5,100 |
2014/11/20 | 399 | 405 | 398 | 398 | 2,300 |
2014/11/19 | 398 | 405 | 397 | 397 | 6,000 |
2014/11/18 | 393 | 399 | 392 | 399 | 5,000 |
2014/11/17 | 398 | 398 | 391 | 397 | 4,100 |
2014/11/14 | 392 | 397 | 389 | 389 | 6,500 |
2014/11/13 | 398 | 402 | 390 | 390 | 14,600 |
2014/11/12 | 394 | 399 | 391 | 391 | 10,600 |
2014/11/11 | 391 | 402 | 390 | 390 | 13,700 |
2014/11/10 | 410 | 410 | 390 | 390 | 9,900 |
2014/11/07 | 394 | 401 | 388 | 401 | 8,000 |
2014/11/06 | 403 | 403 | 388 | 391 | 13,100 |
2014/11/05 | 395 | 405 | 395 | 403 | 1,300 |
2014/11/04 | 399 | 403 | 399 | 399 | 8,900 |
2014/10/31 | 400 | 400 | 383 | 397 | 12,100 |
2014/10/30 | 399 | 400 | 390 | 400 | 2,100 |
2014/10/29 | 399 | 400 | 399 | 399 | 2,200 |
2014/10/28 | 405 | 405 | 402 | 402 | 1,300 |
2014/10/27 | 414 | 414 | 410 | 413 | 11,900 |
2014/10/24 | 415 | 416 | 410 | 414 | 7,300 |
2014/10/23 | 415 | 415 | 407 | 407 | 600 |
2014/10/22 | 400 | 415 | 385 | 413 | 10,700 |
2014/10/21 | 386 | 405 | 386 | 400 | 7,600 |
2014/10/20 | 384 | 388 | 384 | 386 | 6,500 |
2014/10/17 | 380 | 382 | 379 | 379 | 4,800 |
2014/10/16 | 380 | 390 | 379 | 385 | 5,000 |
2014/10/15 | 385 | 393 | 383 | 393 | 6,200 |
2014/10/14 | 385 | 394 | 380 | 385 | 15,700 |
2014/10/10 | 392 | 400 | 392 | 395 | 6,900 |
2014/10/09 | 404 | 406 | 399 | 403 | 7,000 |
2014/10/08 | 405 | 408 | 400 | 404 | 8,000 |
2014/10/07 | 410 | 412 | 406 | 412 | 3,200 |
2014/10/06 | 410 | 412 | 406 | 410 | 4,200 |
2014/10/03 | 400 | 406 | 395 | 404 | 10,400 |
2014/10/02 | 407 | 412 | 400 | 402 | 29,500 |
2014/10/01 | 430 | 430 | 411 | 414 | 10,300 |
2014/09/30 | 425 | 430 | 420 | 423 | 7,600 |
2014/09/29 | 428 | 434 | 420 | 425 | 10,400 |
2014/09/26 | 417 | 425 | 400 | 425 | 32,200 |
2014/09/25 | 424 | 425 | 411 | 412 | 5,700 |
2014/09/24 | 418 | 427 | 411 | 425 | 22,600 |
2014/09/22 | 406 | 415 | 405 | 414 | 7,400 |
2014/09/19 | 412 | 419 | 400 | 409 | 24,600 |
2014/09/18 | 418 | 427 | 404 | 411 | 28,700 |
2014/09/17 | 431 | 431 | 415 | 416 | 54,300 |
2014/09/16 | 440 | 448 | 425 | 431 | 109,100 |
2014/09/12 | 459 | 480 | 453 | 480 | 35,600 |
2014/09/11 | 470 | 471 | 458 | 467 | 13,300 |
2014/09/10 | 471 | 474 | 459 | 462 | 6,200 |
2014/09/09 | 479 | 480 | 471 | 478 | 5,600 |
2014/09/08 | 453 | 482 | 453 | 474 | 57,400 |
2014/09/05 | 458 | 463 | 440 | 440 | 25,900 |
2014/09/04 | 470 | 470 | 451 | 464 | 31,900 |
2014/09/03 | 478 | 495 | 461 | 472 | 92,500 |
2014/09/02 | 475 | 548 | 475 | 486 | 521,200 |
2014/09/01 | 460 | 473 | 456 | 468 | 18,000 |
2014/08/29 | 450 | 460 | 440 | 453 | 26,700 |
2014/08/28 | 438 | 450 | 426 | 447 | 18,000 |
2014/08/27 | 428 | 440 | 421 | 429 | 8,600 |
2014/08/26 | 439 | 439 | 424 | 427 | 5,100 |
2014/08/25 | 435 | 435 | 416 | 435 | 11,100 |
2014/08/22 | 420 | 438 | 415 | 434 | 16,800 |
2014/08/21 | 421 | 426 | 418 | 425 | 5,800 |
2014/08/20 | 428 | 435 | 421 | 421 | 1,900 |
2014/08/19 | 430 | 432 | 428 | 431 | 4,700 |
2014/08/18 | 435 | 436 | 426 | 430 | 3,400 |
2014/08/15 | 441 | 441 | 435 | 435 | 700 |
2014/08/14 | 427 | 441 | 425 | 434 | 8,500 |
2014/08/13 | 445 | 446 | 431 | 431 | 5,200 |
2014/08/12 | 430 | 446 | 421 | 440 | 7,200 |
2014/08/11 | 415 | 419 | 415 | 419 | 2,900 |
2014/08/08 | 416 | 426 | 410 | 414 | 7,700 |
2014/08/07 | 420 | 451 | 419 | 424 | 15,300 |
2014/08/06 | 426 | 439 | 417 | 423 | 9,200 |
2014/08/05 | 442 | 458 | 423 | 431 | 18,400 |
2014/08/04 | 430 | 435 | 416 | 435 | 7,500 |
2014/08/01 | 428 | 435 | 416 | 424 | 15,300 |
2014/07/31 | 428 | 436 | 428 | 428 | 9,000 |
2014/07/30 | 440 | 446 | 431 | 431 | 8,500 |
2014/07/29 | 438 | 443 | 435 | 435 | 8,700 |
2014/07/28 | 432 | 450 | 426 | 438 | 19,000 |
2014/07/25 | 434 | 441 | 423 | 432 | 30,400 |
2014/07/24 | 444 | 444 | 436 | 439 | 4,900 |
2014/07/23 | 453 | 457 | 429 | 446 | 35,900 |
2014/07/22 | 480 | 487 | 452 | 466 | 16,400 |
2014/07/18 | 490 | 490 | 474 | 476 | 34,200 |
2014/07/17 | 492 | 514 | 492 | 498 | 95,700 |
2014/07/16 | 458 | 520 | 450 | 500 | 279,000 |
2014/07/15 | 440 | 452 | 431 | 450 | 57,500 |
2014/07/14 | 413 | 431 | 412 | 430 | 41,700 |
2014/07/11 | 404 | 414 | 391 | 411 | 23,000 |
2014/07/10 | 419 | 419 | 390 | 404 | 12,200 |
2014/07/09 | 404 | 415 | 390 | 414 | 19,300 |
2014/07/08 | 435 | 444 | 400 | 408 | 85,100 |
2014/07/07 | 382 | 405 | 382 | 405 | 45,200 |
2014/07/04 | 384 | 386 | 375 | 382 | 8,400 |
2014/07/03 | 387 | 388 | 379 | 384 | 4,400 |
2014/07/02 | 384 | 391 | 378 | 384 | 15,000 |
2014/07/01 | 376 | 378 | 372 | 378 | 6,700 |
2014/06/30 | 373 | 379 | 367 | 378 | 4,900 |
2014/06/27 | 377 | 377 | 361 | 374 | 11,200 |
2014/06/26 | 379 | 380 | 375 | 377 | 7,500 |
2014/06/25 | 380 | 384 | 377 | 378 | 8,500 |
2014/06/24 | 377 | 382 | 377 | 379 | 3,800 |
2014/06/23 | 383 | 385 | 378 | 385 | 3,700 |
2014/06/20 | 384 | 384 | 377 | 383 | 2,900 |
2014/06/19 | 381 | 386 | 380 | 383 | 4,200 |
2014/06/18 | 384 | 387 | 382 | 386 | 19,900 |
2014/06/17 | 379 | 383 | 373 | 379 | 17,600 |
2014/06/16 | 380 | 380 | 373 | 373 | 11,400 |
2014/06/13 | 373 | 376 | 370 | 374 | 17,500 |
2014/06/12 | 378 | 400 | 370 | 380 | 89,000 |
2014/06/11 | 370 | 377 | 366 | 372 | 12,800 |
2014/06/10 | 366 | 373 | 360 | 373 | 25,200 |
2014/06/09 | 358 | 364 | 358 | 358 | 4,700 |
2014/06/06 | 360 | 362 | 358 | 358 | 4,800 |
2014/06/05 | 363 | 364 | 353 | 357 | 7,700 |
2014/06/04 | 359 | 370 | 359 | 362 | 10,500 |
2014/06/03 | 357 | 359 | 354 | 359 | 6,300 |
2014/06/02 | 354 | 358 | 354 | 357 | 1,400 |
2014/05/30 | 358 | 367 | 353 | 353 | 9,600 |
2014/05/29 | 353 | 359 | 338 | 358 | 10,200 |
2014/05/28 | 348 | 353 | 348 | 353 | 3,900 |
2014/05/27 | 343 | 348 | 343 | 345 | 2,900 |
2014/05/26 | 340 | 350 | 340 | 344 | 4,800 |
2014/05/23 | 338 | 347 | 338 | 346 | 8,500 |
2014/05/22 | 343 | 344 | 331 | 340 | 3,600 |
2014/05/21 | 348 | 348 | 325 | 342 | 15,600 |
2014/05/20 | 342 | 348 | 342 | 348 | 4,700 |
2014/05/19 | 352 | 352 | 334 | 350 | 5,900 |
2014/05/16 | 348 | 352 | 346 | 352 | 6,300 |
2014/05/15 | 358 | 358 | 350 | 354 | 16,100 |
2014/05/14 | 358 | 365 | 355 | 360 | 3,900 |
2014/05/13 | 355 | 360 | 355 | 360 | 6,700 |
2014/05/12 | 370 | 370 | 358 | 359 | 1,600 |
2014/05/09 | 365 | 370 | 354 | 370 | 4,200 |
2014/05/08 | 354 | 362 | 353 | 362 | 7,000 |
2014/05/07 | 356 | 359 | 351 | 353 | 6,100 |
2014/05/02 | 365 | 372 | 355 | 367 | 7,500 |
2014/05/01 | 352 | 360 | 352 | 359 | 3,400 |
2014/04/30 | 354 | 357 | 354 | 355 | 3,900 |
2014/04/28 | 359 | 360 | 352 | 357 | 4,300 |
2014/04/25 | 356 | 360 | 356 | 356 | 7,600 |
2014/04/24 | 358 | 366 | 357 | 359 | 7,600 |
2014/04/23 | 355 | 364 | 355 | 359 | 13,400 |
2014/04/22 | 373 | 374 | 358 | 358 | 19,100 |
2014/04/21 | 370 | 380 | 370 | 378 | 9,000 |
2014/04/18 | 368 | 373 | 363 | 373 | 7,400 |
2014/04/17 | 370 | 370 | 360 | 360 | 8,900 |
2014/04/16 | 357 | 364 | 353 | 360 | 9,100 |
2014/04/15 | 360 | 364 | 357 | 357 | 19,100 |
2014/04/14 | 376 | 417 | 354 | 360 | 106,300 |
2014/04/11 | 345 | 355 | 344 | 355 | 17,600 |
2014/04/10 | 369 | 374 | 361 | 361 | 8,900 |
2014/04/09 | 367 | 368 | 363 | 363 | 9,900 |
2014/04/08 | 375 | 375 | 365 | 372 | 8,500 |
2014/04/07 | 380 | 384 | 377 | 379 | 7,200 |
2014/04/04 | 377 | 391 | 377 | 387 | 31,100 |
2014/04/03 | 381 | 389 | 377 | 377 | 15,600 |
2014/04/02 | 371 | 386 | 371 | 385 | 19,000 |
2014/04/01 | 367 | 378 | 367 | 377 | 15,100 |
2014/03/31 | 367 | 374 | 362 | 367 | 6,000 |
2014/03/28 | 369 | 373 | 364 | 368 | 4,600 |
2014/03/27 | 357 | 364 | 357 | 363 | 6,900 |
2014/03/26 | 360 | 367 | 360 | 361 | 13,500 |
2014/03/25 | 370 | 372 | 361 | 363 | 23,700 |
2014/03/24 | 371 | 382 | 370 | 374 | 52,300 |
2014/03/20 | 363 | 379 | 353 | 373 | 88,500 |
2014/03/19 | 375 | 375 | 350 | 356 | 44,000 |
2014/03/18 | 374 | 377 | 355 | 361 | 50,200 |
2014/03/17 | 387 | 387 | 372 | 372 | 43,000 |
2014/03/14 | 395 | 399 | 371 | 381 | 239,700 |
2014/03/13 | 405 | 416 | 403 | 403 | 360,900 |
2014/03/12 | 492 | 510 | 492 | 503 | 111,800 |
2014/03/11 | 530 | 540 | 508 | 510 | 115,200 |
2014/03/10 | 550 | 555 | 515 | 540 | 138,200 |
2014/03/07 | 557 | 565 | 546 | 559 | 67,100 |
2014/03/06 | 539 | 558 | 531 | 556 | 61,500 |
2014/03/05 | 536 | 545 | 531 | 544 | 71,200 |
2014/03/04 | 490 | 534 | 490 | 528 | 42,100 |
2014/03/03 | 496 | 515 | 470 | 503 | 66,300 |
2014/02/28 | 523 | 541 | 501 | 509 | 60,400 |
2014/02/27 | 518 | 534 | 512 | 529 | 47,700 |
2014/02/26 | 545 | 548 | 516 | 518 | 118,300 |
2014/02/25 | 559 | 611 | 526 | 539 | 285,400 |
2014/02/24 | 512 | 555 | 512 | 549 | 88,400 |
2014/02/21 | 515 | 520 | 508 | 508 | 22,500 |
2014/02/20 | 494 | 540 | 494 | 513 | 72,100 |
2014/02/19 | 520 | 522 | 495 | 495 | 30,800 |
2014/02/18 | 515 | 533 | 500 | 512 | 55,400 |
2014/02/17 | 498 | 555 | 485 | 525 | 245,400 |
2014/02/14 | 476 | 501 | 456 | 482 | 151,400 |
2014/02/13 | 455 | 520 | 450 | 466 | 359,500 |
2014/02/12 | 405 | 445 | 405 | 440 | 51,900 |
2014/02/10 | 395 | 400 | 395 | 400 | 1,500 |
2014/02/07 | 397 | 397 | 396 | 396 | 1,600 |
2014/02/06 | 381 | 397 | 381 | 397 | 2,300 |
2014/02/05 | 387 | 407 | 387 | 388 | 5,200 |
2014/02/04 | 365 | 396 | 361 | 379 | 14,600 |
2014/02/03 | 410 | 413 | 401 | 401 | 5,400 |
2014/01/31 | 434 | 436 | 415 | 423 | 1,600 |
2014/01/30 | 422 | 429 | 415 | 421 | 2,600 |
2014/01/29 | 429 | 439 | 421 | 438 | 2,100 |
2014/01/28 | 425 | 428 | 416 | 420 | 2,300 |
2014/01/27 | 400 | 425 | 390 | 425 | 25,900 |
2014/01/24 | 430 | 432 | 406 | 421 | 13,400 |
2014/01/23 | 438 | 444 | 430 | 432 | 9,000 |
2014/01/22 | 449 | 449 | 421 | 430 | 23,800 |
2014/01/21 | 406 | 448 | 402 | 448 | 26,500 |
2014/01/20 | 409 | 415 | 383 | 414 | 14,900 |
2014/01/17 | 404 | 409 | 400 | 403 | 7,300 |
2014/01/16 | 395 | 400 | 388 | 400 | 4,200 |
2014/01/15 | 399 | 406 | 383 | 383 | 6,200 |
2014/01/14 | 400 | 400 | 391 | 394 | 3,300 |
2014/01/10 | 391 | 410 | 391 | 410 | 6,600 |
2014/01/09 | 400 | 400 | 388 | 399 | 8,900 |
2014/01/08 | 381 | 409 | 380 | 402 | 37,200 |
2014/01/07 | 371 | 388 | 370 | 378 | 17,000 |
2014/01/06 | 371 | 378 | 363 | 370 | 14,200 |