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 |
---|---|---|---|---|---|
2015/12/30 | 407 | 410 | 406 | 407 | 5,700 |
2015/12/29 | 414 | 415 | 401 | 410 | 8,400 |
2015/12/28 | 398 | 406 | 398 | 406 | 4,200 |
2015/12/25 | 406 | 408 | 400 | 401 | 27,200 |
2015/12/24 | 405 | 413 | 404 | 407 | 49,400 |
2015/12/22 | 419 | 419 | 410 | 413 | 12,600 |
2015/12/21 | 420 | 423 | 413 | 419 | 15,300 |
2015/12/18 | 421 | 421 | 413 | 416 | 21,900 |
2015/12/17 | 420 | 427 | 420 | 421 | 11,700 |
2015/12/16 | 423 | 424 | 418 | 418 | 35,400 |
2015/12/15 | 436 | 443 | 418 | 418 | 71,200 |
2015/12/14 | 460 | 460 | 441 | 460 | 31,700 |
2015/12/11 | 452 | 474 | 451 | 466 | 48,000 |
2015/12/10 | 469 | 482 | 446 | 452 | 92,800 |
2015/12/09 | 437 | 521 | 433 | 467 | 401,400 |
2015/12/08 | 460 | 476 | 438 | 441 | 76,400 |
2015/12/07 | 497 | 508 | 457 | 471 | 548,800 |
2015/12/04 | 413 | 497 | 412 | 497 | 662,400 |
2015/12/03 | 422 | 425 | 414 | 417 | 22,200 |
2015/12/02 | 415 | 421 | 415 | 421 | 29,700 |
2015/12/01 | 412 | 418 | 412 | 415 | 13,400 |
2015/11/30 | 418 | 422 | 412 | 418 | 17,900 |
2015/11/27 | 418 | 418 | 412 | 414 | 11,400 |
2015/11/26 | 427 | 427 | 411 | 418 | 32,000 |
2015/11/25 | 426 | 428 | 423 | 423 | 19,200 |
2015/11/24 | 420 | 428 | 419 | 426 | 12,900 |
2015/11/20 | 423 | 427 | 416 | 421 | 11,600 |
2015/11/19 | 425 | 434 | 423 | 423 | 16,400 |
2015/11/18 | 422 | 424 | 417 | 423 | 7,600 |
2015/11/17 | 424 | 424 | 417 | 419 | 10,200 |
2015/11/16 | 425 | 427 | 420 | 422 | 8,500 |
2015/11/13 | 414 | 427 | 412 | 425 | 11,300 |
2015/11/12 | 422 | 425 | 417 | 417 | 11,200 |
2015/11/11 | 418 | 433 | 417 | 422 | 13,100 |
2015/11/10 | 423 | 423 | 417 | 418 | 11,700 |
2015/11/09 | 409 | 416 | 406 | 411 | 6,600 |
2015/11/06 | 405 | 413 | 404 | 407 | 7,600 |
2015/11/05 | 411 | 430 | 404 | 406 | 15,500 |
2015/11/04 | 420 | 421 | 412 | 413 | 13,600 |
2015/11/02 | 420 | 420 | 415 | 415 | 3,700 |
2015/10/30 | 425 | 428 | 418 | 420 | 11,000 |
2015/10/29 | 418 | 425 | 410 | 419 | 13,000 |
2015/10/28 | 435 | 435 | 413 | 419 | 29,400 |
2015/10/27 | 406 | 474 | 406 | 435 | 333,000 |
2015/10/26 | 403 | 404 | 398 | 403 | 5,900 |
2015/10/23 | 407 | 407 | 397 | 405 | 2,300 |
2015/10/22 | 401 | 410 | 394 | 407 | 4,000 |
2015/10/21 | 389 | 397 | 389 | 395 | 5,300 |
2015/10/20 | 405 | 411 | 390 | 398 | 82,600 |
2015/10/19 | 406 | 410 | 390 | 391 | 18,300 |
2015/10/16 | 418 | 421 | 400 | 401 | 28,200 |
2015/10/15 | 390 | 437 | 386 | 422 | 47,000 |
2015/10/14 | 398 | 399 | 390 | 390 | 8,900 |
2015/10/13 | 398 | 406 | 390 | 390 | 10,300 |
2015/10/09 | 384 | 393 | 380 | 391 | 4,100 |
2015/10/08 | 383 | 386 | 381 | 381 | 4,400 |
2015/10/07 | 383 | 386 | 377 | 383 | 9,400 |
2015/10/06 | 390 | 395 | 378 | 383 | 17,000 |
2015/10/05 | 380 | 398 | 378 | 388 | 37,500 |
2015/10/02 | 385 | 386 | 373 | 380 | 6,600 |
2015/10/01 | 383 | 392 | 383 | 388 | 2,700 |
2015/09/30 | 386 | 388 | 386 | 386 | 2,200 |
2015/09/29 | 389 | 390 | 376 | 386 | 6,000 |
2015/09/28 | 398 | 406 | 388 | 388 | 93,300 |
2015/09/25 | 389 | 391 | 389 | 390 | 1,900 |
2015/09/24 | 387 | 400 | 387 | 399 | 7,200 |
2015/09/18 | 400 | 400 | 377 | 387 | 10,500 |
2015/09/17 | 390 | 401 | 390 | 394 | 4,900 |
2015/09/16 | 395 | 399 | 387 | 390 | 3,400 |
2015/09/15 | 411 | 411 | 388 | 395 | 20,100 |
2015/09/14 | 419 | 421 | 405 | 419 | 13,400 |
2015/09/11 | 400 | 414 | 397 | 414 | 6,900 |
2015/09/10 | 409 | 409 | 395 | 400 | 7,900 |
2015/09/09 | 387 | 406 | 387 | 405 | 24,400 |
2015/09/08 | 407 | 407 | 386 | 386 | 8,000 |
2015/09/07 | 411 | 411 | 387 | 399 | 9,300 |
2015/09/04 | 405 | 417 | 400 | 411 | 17,700 |
2015/09/03 | 419 | 424 | 410 | 413 | 8,100 |
2015/09/02 | 405 | 418 | 400 | 414 | 8,900 |
2015/09/01 | 432 | 432 | 412 | 413 | 13,000 |
2015/08/31 | 438 | 440 | 425 | 440 | 11,000 |
2015/08/28 | 444 | 459 | 435 | 443 | 27,400 |
2015/08/27 | 423 | 430 | 417 | 430 | 31,400 |
2015/08/26 | 393 | 422 | 390 | 407 | 26,800 |
2015/08/25 | 366 | 414 | 339 | 390 | 84,400 |
2015/08/24 | 425 | 434 | 401 | 414 | 93,400 |
2015/08/21 | 480 | 487 | 460 | 460 | 50,000 |
2015/08/20 | 490 | 500 | 485 | 489 | 30,500 |
2015/08/19 | 507 | 509 | 495 | 495 | 42,600 |
2015/08/18 | 516 | 521 | 510 | 515 | 10,200 |
2015/08/17 | 508 | 520 | 503 | 516 | 28,100 |
2015/08/14 | 511 | 523 | 510 | 512 | 18,600 |
2015/08/13 | 516 | 517 | 510 | 512 | 31,300 |
2015/08/12 | 521 | 525 | 510 | 517 | 45,200 |
2015/08/11 | 531 | 535 | 510 | 521 | 99,500 |
2015/08/10 | 545 | 559 | 523 | 533 | 243,800 |
2015/08/07 | 580 | 617 | 555 | 565 | 987,400 |
2015/08/06 | 666 | 666 | 630 | 630 | 1,220,700 |
2015/08/05 | 487 | 566 | 487 | 566 | 57,400 |
2015/08/04 | 488 | 490 | 482 | 486 | 15,200 |
2015/08/03 | 486 | 497 | 486 | 487 | 20,200 |
2015/07/31 | 513 | 515 | 488 | 500 | 10,200 |
2015/07/30 | 523 | 524 | 517 | 517 | 4,800 |
2015/07/29 | 523 | 524 | 508 | 518 | 13,700 |
2015/07/28 | 520 | 528 | 519 | 528 | 13,200 |
2015/07/27 | 530 | 531 | 519 | 520 | 6,400 |
2015/07/24 | 520 | 540 | 520 | 524 | 17,400 |
2015/07/23 | 516 | 518 | 515 | 518 | 7,000 |
2015/07/22 | 519 | 521 | 512 | 515 | 4,600 |
2015/07/21 | 519 | 522 | 510 | 514 | 23,500 |
2015/07/17 | 516 | 522 | 512 | 522 | 5,100 |
2015/07/16 | 518 | 518 | 505 | 516 | 8,100 |
2015/07/15 | 520 | 520 | 507 | 507 | 5,600 |
2015/07/14 | 519 | 522 | 501 | 515 | 21,600 |
2015/07/13 | 533 | 535 | 496 | 509 | 46,900 |
2015/07/10 | 500 | 532 | 491 | 528 | 50,000 |
2015/07/09 | 483 | 493 | 462 | 487 | 40,000 |
2015/07/08 | 500 | 504 | 481 | 483 | 20,000 |
2015/07/07 | 496 | 503 | 493 | 497 | 2,800 |
2015/07/06 | 501 | 507 | 491 | 494 | 21,800 |
2015/07/03 | 500 | 509 | 494 | 509 | 7,700 |
2015/07/02 | 493 | 500 | 489 | 500 | 18,600 |
2015/07/01 | 490 | 506 | 482 | 488 | 13,300 |
2015/06/30 | 486 | 500 | 484 | 490 | 12,300 |
2015/06/29 | 490 | 496 | 478 | 494 | 8,700 |
2015/06/26 | 502 | 510 | 497 | 497 | 6,700 |
2015/06/25 | 501 | 514 | 500 | 507 | 5,400 |
2015/06/24 | 500 | 517 | 500 | 511 | 9,600 |
2015/06/23 | 503 | 510 | 497 | 510 | 7,900 |
2015/06/22 | 496 | 500 | 495 | 500 | 4,800 |
2015/06/19 | 487 | 495 | 486 | 492 | 5,900 |
2015/06/18 | 488 | 496 | 485 | 495 | 7,400 |
2015/06/17 | 480 | 493 | 480 | 487 | 9,300 |
2015/06/16 | 477 | 486 | 477 | 479 | 15,000 |
2015/06/15 | 473 | 484 | 473 | 475 | 24,600 |
2015/06/12 | 503 | 506 | 481 | 486 | 55,800 |
2015/06/11 | 507 | 513 | 505 | 509 | 28,100 |
2015/06/10 | 531 | 531 | 520 | 527 | 2,500 |
2015/06/09 | 534 | 535 | 518 | 524 | 18,400 |
2015/06/08 | 529 | 550 | 529 | 543 | 24,700 |
2015/06/05 | 532 | 538 | 526 | 529 | 5,000 |
2015/06/04 | 521 | 540 | 519 | 532 | 39,500 |
2015/06/03 | 525 | 528 | 520 | 522 | 14,700 |
2015/06/02 | 525 | 530 | 525 | 527 | 6,800 |
2015/06/01 | 527 | 531 | 523 | 529 | 7,000 |
2015/05/29 | 530 | 530 | 526 | 527 | 10,200 |
2015/05/28 | 527 | 531 | 526 | 531 | 14,400 |
2015/05/27 | 529 | 533 | 527 | 527 | 6,300 |
2015/05/26 | 534 | 534 | 527 | 529 | 14,900 |
2015/05/25 | 539 | 539 | 527 | 528 | 12,100 |
2015/05/22 | 532 | 539 | 530 | 536 | 8,700 |
2015/05/21 | 538 | 543 | 527 | 536 | 17,300 |
2015/05/20 | 539 | 547 | 535 | 538 | 19,500 |
2015/05/19 | 534 | 538 | 531 | 531 | 9,600 |
2015/05/18 | 550 | 550 | 531 | 531 | 8,500 |
2015/05/15 | 539 | 547 | 535 | 545 | 5,800 |
2015/05/14 | 537 | 542 | 532 | 541 | 6,700 |
2015/05/13 | 547 | 547 | 537 | 537 | 8,300 |
2015/05/12 | 556 | 558 | 542 | 547 | 12,100 |
2015/05/11 | 560 | 560 | 545 | 557 | 17,800 |
2015/05/08 | 544 | 550 | 540 | 542 | 9,400 |
2015/05/07 | 534 | 546 | 530 | 543 | 20,900 |
2015/05/01 | 559 | 566 | 519 | 533 | 48,200 |
2015/04/30 | 575 | 575 | 557 | 559 | 28,700 |
2015/04/28 | 575 | 578 | 568 | 571 | 15,500 |
2015/04/27 | 580 | 585 | 574 | 576 | 13,800 |
2015/04/24 | 580 | 586 | 575 | 576 | 11,100 |
2015/04/23 | 579 | 587 | 579 | 579 | 12,700 |
2015/04/22 | 581 | 581 | 571 | 574 | 24,600 |
2015/04/21 | 599 | 609 | 582 | 583 | 55,800 |
2015/04/20 | 605 | 625 | 582 | 589 | 152,100 |
2015/04/17 | 570 | 586 | 570 | 577 | 26,000 |
2015/04/16 | 568 | 638 | 555 | 577 | 223,500 |
2015/04/15 | 558 | 564 | 548 | 559 | 17,500 |
2015/04/14 | 547 | 556 | 543 | 551 | 12,600 |
2015/04/13 | 555 | 559 | 543 | 548 | 20,500 |
2015/04/10 | 573 | 578 | 553 | 553 | 27,600 |
2015/04/09 | 592 | 592 | 559 | 563 | 73,200 |
2015/04/08 | 576 | 590 | 575 | 582 | 35,100 |
2015/04/07 | 558 | 576 | 556 | 569 | 25,600 |
2015/04/06 | 568 | 581 | 551 | 558 | 35,700 |
2015/04/03 | 581 | 583 | 550 | 558 | 38,800 |
2015/04/02 | 614 | 614 | 558 | 571 | 108,000 |
2015/04/01 | 548 | 575 | 545 | 574 | 65,100 |
2015/03/31 | 530 | 545 | 527 | 543 | 43,300 |
2015/03/30 | 534 | 534 | 512 | 522 | 32,300 |
2015/03/27 | 525 | 583 | 525 | 533 | 149,800 |
2015/03/26 | 532 | 535 | 527 | 528 | 12,300 |
2015/03/25 | 531 | 540 | 526 | 540 | 28,600 |
2015/03/24 | 523 | 540 | 523 | 539 | 23,100 |
2015/03/23 | 518 | 533 | 518 | 531 | 17,300 |
2015/03/20 | 526 | 530 | 518 | 523 | 22,600 |
2015/03/19 | 540 | 544 | 522 | 534 | 31,600 |
2015/03/18 | 539 | 539 | 516 | 536 | 61,800 |
2015/03/17 | 540 | 549 | 529 | 539 | 65,400 |
2015/03/16 | 540 | 547 | 525 | 544 | 198,800 |
2015/03/13 | 631 | 632 | 615 | 616 | 60,800 |
2015/03/12 | 601 | 660 | 599 | 635 | 195,300 |
2015/03/11 | 601 | 614 | 594 | 596 | 37,500 |
2015/03/10 | 602 | 618 | 601 | 602 | 39,800 |
2015/03/09 | 606 | 610 | 592 | 605 | 51,400 |
2015/03/06 | 613 | 623 | 605 | 619 | 39,700 |
2015/03/05 | 608 | 617 | 600 | 613 | 49,000 |
2015/03/04 | 629 | 629 | 591 | 618 | 85,700 |
2015/03/03 | 660 | 671 | 606 | 626 | 178,800 |
2015/03/02 | 670 | 677 | 658 | 659 | 85,100 |
2015/02/27 | 698 | 703 | 668 | 671 | 149,400 |
2015/02/26 | 727 | 733 | 702 | 704 | 150,000 |
2015/02/25 | 688 | 723 | 688 | 703 | 153,700 |
2015/02/24 | 676 | 742 | 666 | 701 | 512,500 |
2015/02/23 | 666 | 726 | 656 | 684 | 584,100 |
2015/02/20 | 676 | 682 | 650 | 656 | 361,900 |
2015/02/19 | 694 | 727 | 685 | 701 | 326,700 |
2015/02/18 | 702 | 710 | 675 | 685 | 277,400 |
2015/02/17 | 746 | 751 | 670 | 700 | 467,800 |
2015/02/16 | 745 | 774 | 725 | 761 | 347,400 |
2015/02/13 | 780 | 809 | 729 | 745 | 509,300 |
2015/02/12 | 845 | 875 | 757 | 782 | 719,600 |
2015/02/10 | 887 | 945 | 776 | 830 | 682,800 |
2015/02/09 | 954 | 1,094 | 863 | 902 | 1,564,700 |
2015/02/06 | 997 | 1,290 | 934 | 999 | 3,951,500 |
2015/02/05 | 1,027 | 1,027 | 977 | 1,027 | 1,447,100 |
2015/02/04 | 727 | 727 | 727 | 727 | 37,200 |
2015/02/03 | 627 | 627 | 627 | 627 | 20,900 |
2015/02/02 | 527 | 527 | 527 | 527 | 28,100 |
2015/01/30 | 452 | 452 | 445 | 447 | 4,900 |
2015/01/29 | 463 | 468 | 450 | 450 | 8,400 |
2015/01/28 | 460 | 467 | 456 | 463 | 7,200 |
2015/01/27 | 464 | 466 | 458 | 466 | 6,100 |
2015/01/26 | 462 | 468 | 455 | 461 | 7,600 |
2015/01/23 | 447 | 455 | 445 | 454 | 11,700 |
2015/01/22 | 472 | 480 | 442 | 444 | 28,100 |
2015/01/21 | 490 | 495 | 472 | 480 | 25,600 |
2015/01/20 | 453 | 485 | 451 | 485 | 43,400 |
2015/01/19 | 450 | 450 | 441 | 450 | 6,600 |
2015/01/16 | 434 | 439 | 434 | 437 | 8,200 |
2015/01/15 | 445 | 445 | 434 | 434 | 7,300 |
2015/01/14 | 447 | 450 | 442 | 446 | 5,100 |
2015/01/13 | 448 | 448 | 433 | 443 | 24,800 |
2015/01/09 | 435 | 438 | 428 | 435 | 7,600 |
2015/01/08 | 434 | 437 | 432 | 435 | 6,500 |
2015/01/07 | 428 | 435 | 428 | 434 | 1,700 |
2015/01/06 | 440 | 440 | 426 | 428 | 3,900 |
2015/01/05 | 440 | 440 | 430 | 438 | 7,400 |