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 |
---|---|---|---|---|---|
2016/12/30 | 521 | 529 | 515 | 529 | 11,000 |
2016/12/29 | 526 | 526 | 521 | 526 | 4,100 |
2016/12/28 | 533 | 533 | 522 | 526 | 4,600 |
2016/12/27 | 532 | 534 | 517 | 523 | 27,500 |
2016/12/26 | 540 | 540 | 529 | 534 | 13,800 |
2016/12/22 | 568 | 568 | 537 | 541 | 20,600 |
2016/12/21 | 583 | 595 | 567 | 568 | 115,500 |
2016/12/20 | 535 | 550 | 530 | 543 | 8,700 |
2016/12/19 | 547 | 551 | 530 | 535 | 21,700 |
2016/12/16 | 575 | 575 | 552 | 560 | 18,700 |
2016/12/15 | 576 | 587 | 559 | 575 | 89,800 |
2016/12/14 | 569 | 573 | 546 | 546 | 23,200 |
2016/12/13 | 530 | 579 | 512 | 564 | 69,200 |
2016/12/12 | 502 | 530 | 500 | 524 | 18,400 |
2016/12/09 | 513 | 513 | 482 | 502 | 22,700 |
2016/12/08 | 492 | 525 | 492 | 514 | 118,400 |
2016/12/07 | 472 | 476 | 462 | 476 | 19,900 |
2016/12/06 | 460 | 472 | 453 | 468 | 22,700 |
2016/12/05 | 460 | 460 | 453 | 453 | 1,500 |
2016/12/02 | 452 | 462 | 445 | 452 | 9,500 |
2016/12/01 | 452 | 470 | 451 | 452 | 12,200 |
2016/11/30 | 462 | 462 | 450 | 452 | 2,600 |
2016/11/29 | 453 | 455 | 448 | 455 | 5,000 |
2016/11/28 | 460 | 461 | 451 | 461 | 8,500 |
2016/11/25 | 468 | 473 | 459 | 470 | 8,900 |
2016/11/24 | 484 | 484 | 466 | 466 | 9,200 |
2016/11/22 | 465 | 475 | 462 | 470 | 6,000 |
2016/11/21 | 471 | 480 | 470 | 470 | 6,800 |
2016/11/18 | 478 | 481 | 464 | 472 | 5,000 |
2016/11/17 | 457 | 490 | 457 | 478 | 13,400 |
2016/11/16 | 457 | 466 | 456 | 457 | 12,800 |
2016/11/15 | 467 | 470 | 454 | 457 | 16,300 |
2016/11/14 | 480 | 480 | 460 | 478 | 20,900 |
2016/11/11 | 494 | 495 | 470 | 485 | 16,900 |
2016/11/10 | 490 | 506 | 477 | 498 | 63,100 |
2016/11/09 | 450 | 473 | 445 | 464 | 50,500 |
2016/11/08 | 460 | 473 | 447 | 454 | 33,000 |
2016/11/07 | 460 | 463 | 421 | 451 | 78,200 |
2016/11/04 | 440 | 520 | 440 | 465 | 388,200 |
2016/11/02 | 437 | 455 | 435 | 440 | 40,700 |
2016/11/01 | 438 | 460 | 435 | 438 | 87,900 |
2016/10/31 | 420 | 436 | 420 | 434 | 15,500 |
2016/10/28 | 419 | 426 | 411 | 420 | 15,500 |
2016/10/27 | 406 | 411 | 400 | 411 | 17,000 |
2016/10/26 | 420 | 420 | 400 | 405 | 8,000 |
2016/10/25 | 421 | 423 | 413 | 421 | 2,000 |
2016/10/24 | 424 | 425 | 422 | 422 | 3,100 |
2016/10/21 | 428 | 428 | 420 | 420 | 6,800 |
2016/10/20 | 418 | 426 | 418 | 425 | 11,500 |
2016/10/19 | 416 | 437 | 416 | 422 | 20,100 |
2016/10/18 | 419 | 419 | 408 | 416 | 3,200 |
2016/10/17 | 416 | 419 | 408 | 419 | 3,100 |
2016/10/14 | 413 | 415 | 404 | 414 | 7,200 |
2016/10/13 | 405 | 415 | 405 | 415 | 5,900 |
2016/10/12 | 420 | 420 | 405 | 405 | 5,300 |
2016/10/11 | 415 | 415 | 408 | 415 | 6,000 |
2016/10/07 | 405 | 408 | 405 | 408 | 3,100 |
2016/10/06 | 417 | 417 | 403 | 409 | 9,100 |
2016/10/05 | 410 | 416 | 410 | 412 | 4,200 |
2016/10/04 | 408 | 417 | 405 | 405 | 8,100 |
2016/10/03 | 426 | 428 | 413 | 416 | 15,400 |
2016/09/30 | 400 | 416 | 392 | 416 | 12,600 |
2016/09/29 | 402 | 420 | 397 | 404 | 23,600 |
2016/09/28 | 390 | 395 | 381 | 395 | 5,000 |
2016/09/27 | 380 | 393 | 380 | 392 | 8,000 |
2016/09/26 | 388 | 392 | 377 | 388 | 11,800 |
2016/09/23 | 383 | 393 | 378 | 384 | 9,900 |
2016/09/21 | 368 | 444 | 368 | 389 | 95,900 |
2016/09/20 | 366 | 380 | 366 | 375 | 4,000 |
2016/09/16 | 369 | 385 | 369 | 373 | 7,200 |
2016/09/15 | 380 | 385 | 363 | 377 | 26,300 |
2016/09/14 | 353 | 367 | 353 | 361 | 5,600 |
2016/09/13 | 356 | 356 | 356 | 356 | 100 |
2016/09/12 | 367 | 367 | 357 | 359 | 1,900 |
2016/09/09 | 367 | 374 | 351 | 364 | 8,400 |
2016/09/08 | 368 | 368 | 353 | 356 | 7,000 |
2016/09/07 | 370 | 371 | 363 | 363 | 1,000 |
2016/09/06 | 363 | 365 | 362 | 365 | 1,200 |
2016/09/05 | 370 | 370 | 360 | 364 | 8,900 |
2016/09/02 | 371 | 372 | 365 | 370 | 5,200 |
2016/09/01 | 365 | 375 | 365 | 375 | 6,900 |
2016/08/31 | 370 | 370 | 369 | 369 | 800 |
2016/08/29 | 378 | 378 | 368 | 374 | 1,000 |
2016/08/26 | 361 | 384 | 361 | 378 | 6,400 |
2016/08/25 | 374 | 374 | 363 | 367 | 4,500 |
2016/08/24 | 382 | 382 | 378 | 378 | 400 |
2016/08/23 | 376 | 378 | 355 | 376 | 10,400 |
2016/08/22 | 387 | 387 | 372 | 380 | 2,000 |
2016/08/19 | 385 | 387 | 382 | 387 | 7,200 |
2016/08/18 | 377 | 386 | 377 | 385 | 5,300 |
2016/08/17 | 381 | 388 | 377 | 381 | 4,000 |
2016/08/16 | 393 | 393 | 380 | 386 | 13,500 |
2016/08/15 | 378 | 385 | 373 | 377 | 6,200 |
2016/08/12 | 369 | 370 | 359 | 370 | 7,400 |
2016/08/10 | 381 | 381 | 366 | 371 | 1,500 |
2016/08/09 | 361 | 375 | 356 | 375 | 4,600 |
2016/08/08 | 360 | 368 | 354 | 361 | 6,300 |
2016/08/05 | 378 | 378 | 357 | 357 | 10,300 |
2016/08/04 | 383 | 383 | 361 | 370 | 13,000 |
2016/08/03 | 388 | 396 | 370 | 385 | 51,700 |
2016/08/02 | 357 | 390 | 348 | 384 | 30,400 |
2016/08/01 | 353 | 358 | 350 | 355 | 6,200 |
2016/07/29 | 357 | 359 | 349 | 359 | 1,700 |
2016/07/28 | 367 | 367 | 356 | 357 | 4,400 |
2016/07/27 | 346 | 361 | 336 | 361 | 21,900 |
2016/07/26 | 360 | 369 | 351 | 353 | 4,600 |
2016/07/25 | 378 | 378 | 365 | 374 | 5,100 |
2016/07/22 | 380 | 382 | 360 | 380 | 22,500 |
2016/07/21 | 350 | 383 | 350 | 382 | 74,700 |
2016/07/20 | 343 | 380 | 341 | 350 | 38,700 |
2016/07/19 | 329 | 343 | 328 | 335 | 6,200 |
2016/07/15 | 337 | 338 | 329 | 331 | 6,300 |
2016/07/14 | 342 | 351 | 337 | 339 | 10,200 |
2016/07/13 | 337 | 348 | 326 | 345 | 19,700 |
2016/07/12 | 333 | 347 | 333 | 337 | 12,100 |
2016/07/11 | 342 | 342 | 329 | 341 | 12,300 |
2016/07/08 | 331 | 346 | 316 | 326 | 22,200 |
2016/07/07 | 324 | 365 | 316 | 322 | 34,400 |
2016/07/06 | 334 | 334 | 316 | 322 | 10,300 |
2016/07/05 | 317 | 333 | 316 | 330 | 9,800 |
2016/07/04 | 307 | 322 | 300 | 317 | 7,900 |
2016/07/01 | 305 | 308 | 300 | 307 | 2,100 |
2016/06/30 | 291 | 304 | 290 | 303 | 10,600 |
2016/06/29 | 283 | 288 | 283 | 288 | 4,100 |
2016/06/28 | 287 | 287 | 278 | 280 | 9,000 |
2016/06/27 | 276 | 286 | 274 | 286 | 10,000 |
2016/06/24 | 305 | 305 | 259 | 277 | 28,600 |
2016/06/23 | 305 | 305 | 305 | 305 | 200 |
2016/06/22 | 307 | 312 | 307 | 310 | 2,200 |
2016/06/21 | 306 | 312 | 306 | 307 | 900 |
2016/06/20 | 303 | 317 | 303 | 313 | 4,400 |
2016/06/17 | 303 | 319 | 294 | 314 | 3,800 |
2016/06/16 | 306 | 306 | 301 | 303 | 7,700 |
2016/06/15 | 308 | 314 | 308 | 314 | 2,200 |
2016/06/14 | 312 | 322 | 307 | 316 | 11,200 |
2016/06/13 | 328 | 328 | 316 | 320 | 6,600 |
2016/06/10 | 336 | 336 | 328 | 328 | 2,700 |
2016/06/09 | 336 | 336 | 326 | 327 | 8,500 |
2016/06/08 | 332 | 339 | 329 | 338 | 22,900 |
2016/06/07 | 327 | 336 | 322 | 324 | 36,700 |
2016/06/06 | 313 | 391 | 308 | 328 | 155,800 |
2016/06/03 | 312 | 321 | 312 | 312 | 4,400 |
2016/06/02 | 310 | 319 | 310 | 319 | 7,900 |
2016/06/01 | 306 | 315 | 306 | 312 | 7,300 |
2016/05/31 | 310 | 313 | 306 | 306 | 2,400 |
2016/05/30 | 308 | 312 | 303 | 309 | 5,700 |
2016/05/27 | 302 | 307 | 300 | 305 | 3,800 |
2016/05/26 | 302 | 308 | 301 | 303 | 2,300 |
2016/05/25 | 303 | 303 | 302 | 302 | 500 |
2016/05/24 | 300 | 303 | 300 | 301 | 1,300 |
2016/05/23 | 304 | 304 | 296 | 303 | 1,500 |
2016/05/20 | 305 | 305 | 305 | 305 | 900 |
2016/05/19 | 298 | 306 | 298 | 302 | 1,200 |
2016/05/18 | 309 | 309 | 300 | 300 | 2,400 |
2016/05/17 | 306 | 308 | 306 | 308 | 1,100 |
2016/05/16 | 312 | 312 | 305 | 305 | 5,200 |
2016/05/13 | 314 | 314 | 308 | 314 | 12,100 |
2016/05/12 | 308 | 310 | 308 | 310 | 200 |
2016/05/11 | 308 | 311 | 308 | 308 | 900 |
2016/05/10 | 313 | 315 | 302 | 305 | 7,800 |
2016/05/09 | 305 | 308 | 305 | 307 | 3,200 |
2016/05/06 | 299 | 306 | 299 | 305 | 5,100 |
2016/05/02 | 298 | 303 | 295 | 295 | 2,100 |
2016/04/28 | 304 | 304 | 294 | 304 | 4,200 |
2016/04/27 | 303 | 303 | 302 | 302 | 1,700 |
2016/04/26 | 301 | 301 | 295 | 299 | 2,800 |
2016/04/25 | 299 | 301 | 299 | 301 | 4,200 |
2016/04/22 | 300 | 300 | 294 | 300 | 3,800 |
2016/04/21 | 301 | 304 | 295 | 299 | 8,400 |
2016/04/20 | 307 | 307 | 298 | 299 | 6,000 |
2016/04/19 | 300 | 302 | 299 | 301 | 3,500 |
2016/04/18 | 301 | 303 | 296 | 299 | 7,700 |
2016/04/15 | 315 | 317 | 305 | 305 | 4,800 |
2016/04/14 | 301 | 325 | 301 | 309 | 9,100 |
2016/04/13 | 297 | 301 | 295 | 298 | 3,100 |
2016/04/12 | 296 | 300 | 296 | 299 | 2,900 |
2016/04/11 | 294 | 297 | 293 | 297 | 3,600 |
2016/04/08 | 285 | 291 | 281 | 291 | 3,600 |
2016/04/07 | 290 | 290 | 285 | 288 | 4,600 |
2016/04/06 | 294 | 294 | 288 | 292 | 3,300 |
2016/04/05 | 296 | 299 | 291 | 294 | 7,000 |
2016/04/04 | 301 | 301 | 292 | 299 | 8,200 |
2016/04/01 | 309 | 309 | 300 | 302 | 15,600 |
2016/03/31 | 312 | 312 | 306 | 310 | 4,300 |
2016/03/30 | 315 | 318 | 310 | 310 | 6,000 |
2016/03/29 | 309 | 337 | 309 | 319 | 11,400 |
2016/03/28 | 311 | 316 | 311 | 312 | 10,900 |
2016/03/25 | 300 | 348 | 300 | 311 | 84,300 |
2016/03/24 | 297 | 305 | 297 | 299 | 1,400 |
2016/03/23 | 307 | 309 | 292 | 300 | 7,200 |
2016/03/22 | 311 | 311 | 300 | 304 | 3,400 |
2016/03/18 | 304 | 314 | 303 | 303 | 5,000 |
2016/03/17 | 325 | 330 | 310 | 319 | 9,900 |
2016/03/16 | 328 | 333 | 320 | 328 | 9,100 |
2016/03/15 | 324 | 328 | 318 | 327 | 13,000 |
2016/03/14 | 332 | 343 | 331 | 332 | 12,600 |
2016/03/11 | 330 | 333 | 327 | 327 | 3,700 |
2016/03/10 | 332 | 335 | 317 | 320 | 9,400 |
2016/03/09 | 315 | 324 | 307 | 316 | 1,700 |
2016/03/08 | 317 | 327 | 315 | 319 | 5,300 |
2016/03/07 | 330 | 330 | 313 | 322 | 9,100 |
2016/03/04 | 322 | 330 | 320 | 320 | 9,000 |
2016/03/03 | 306 | 315 | 306 | 314 | 2,300 |
2016/03/02 | 304 | 315 | 302 | 310 | 7,800 |
2016/03/01 | 298 | 298 | 297 | 297 | 10,800 |
2016/02/29 | 301 | 309 | 293 | 299 | 10,600 |
2016/02/26 | 284 | 350 | 284 | 305 | 102,600 |
2016/02/25 | 271 | 281 | 271 | 277 | 10,900 |
2016/02/24 | 281 | 282 | 277 | 277 | 2,900 |
2016/02/23 | 280 | 289 | 280 | 283 | 5,900 |
2016/02/22 | 276 | 286 | 275 | 281 | 8,600 |
2016/02/19 | 273 | 284 | 272 | 284 | 29,400 |
2016/02/18 | 275 | 292 | 275 | 289 | 11,500 |
2016/02/17 | 280 | 286 | 280 | 281 | 4,400 |
2016/02/16 | 280 | 292 | 280 | 285 | 3,400 |
2016/02/15 | 278 | 280 | 268 | 275 | 15,900 |
2016/02/12 | 292 | 292 | 255 | 255 | 34,700 |
2016/02/10 | 316 | 324 | 266 | 284 | 38,300 |
2016/02/09 | 330 | 330 | 313 | 318 | 17,300 |
2016/02/08 | 335 | 340 | 331 | 335 | 9,900 |
2016/02/05 | 340 | 344 | 332 | 334 | 16,100 |
2016/02/04 | 353 | 353 | 343 | 350 | 10,400 |
2016/02/03 | 353 | 356 | 348 | 353 | 4,300 |
2016/02/02 | 354 | 357 | 354 | 357 | 500 |
2016/02/01 | 366 | 375 | 358 | 359 | 16,300 |
2016/01/29 | 352 | 358 | 351 | 358 | 3,200 |
2016/01/28 | 363 | 363 | 350 | 353 | 4,000 |
2016/01/27 | 359 | 364 | 350 | 357 | 4,000 |
2016/01/26 | 351 | 358 | 340 | 357 | 15,600 |
2016/01/25 | 352 | 363 | 351 | 353 | 1,700 |
2016/01/22 | 350 | 358 | 342 | 352 | 3,400 |
2016/01/21 | 343 | 351 | 340 | 341 | 16,700 |
2016/01/20 | 368 | 369 | 351 | 351 | 5,100 |
2016/01/19 | 361 | 367 | 360 | 365 | 3,600 |
2016/01/18 | 355 | 366 | 340 | 360 | 39,200 |
2016/01/15 | 385 | 390 | 380 | 380 | 8,800 |
2016/01/14 | 397 | 397 | 383 | 384 | 11,400 |
2016/01/13 | 399 | 402 | 397 | 397 | 7,800 |
2016/01/12 | 405 | 406 | 400 | 400 | 17,000 |
2016/01/08 | 407 | 413 | 407 | 407 | 6,200 |
2016/01/07 | 405 | 410 | 404 | 406 | 11,200 |
2016/01/06 | 418 | 418 | 411 | 412 | 6,200 |
2016/01/05 | 405 | 414 | 405 | 414 | 7,100 |
2016/01/04 | 404 | 418 | 404 | 408 | 8,200 |