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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,522 | 1,540 | 1,498 | 1,524 | 13,800 |
| 2021/12/29 | 1,495 | 1,542 | 1,490 | 1,519 | 23,200 |
| 2021/12/28 | 1,500 | 1,521 | 1,487 | 1,490 | 31,300 |
| 2021/12/27 | 1,511 | 1,529 | 1,472 | 1,509 | 33,100 |
| 2021/12/24 | 1,545 | 1,565 | 1,516 | 1,526 | 24,700 |
| 2021/12/23 | 1,525 | 1,538 | 1,505 | 1,528 | 33,400 |
| 2021/12/22 | 1,460 | 1,538 | 1,458 | 1,506 | 47,000 |
| 2021/12/21 | 1,510 | 1,519 | 1,452 | 1,456 | 47,000 |
| 2021/12/20 | 1,526 | 1,532 | 1,480 | 1,485 | 52,300 |
| 2021/12/17 | 1,622 | 1,622 | 1,520 | 1,532 | 81,200 |
| 2021/12/16 | 1,615 | 1,629 | 1,575 | 1,603 | 59,800 |
| 2021/12/15 | 1,630 | 1,666 | 1,563 | 1,627 | 207,200 |
| 2021/12/14 | 1,494 | 1,497 | 1,470 | 1,480 | 33,200 |
| 2021/12/13 | 1,481 | 1,494 | 1,441 | 1,494 | 32,000 |
| 2021/12/10 | 1,470 | 1,504 | 1,442 | 1,454 | 36,300 |
| 2021/12/09 | 1,494 | 1,510 | 1,471 | 1,478 | 22,100 |
| 2021/12/08 | 1,470 | 1,513 | 1,461 | 1,487 | 65,600 |
| 2021/12/07 | 1,410 | 1,450 | 1,410 | 1,450 | 26,800 |
| 2021/12/06 | 1,444 | 1,444 | 1,391 | 1,398 | 15,200 |
| 2021/12/03 | 1,392 | 1,443 | 1,380 | 1,443 | 26,800 |
| 2021/12/02 | 1,398 | 1,431 | 1,385 | 1,387 | 38,000 |
| 2021/12/01 | 1,440 | 1,450 | 1,382 | 1,428 | 38,900 |
| 2021/11/30 | 1,515 | 1,523 | 1,440 | 1,440 | 29,500 |
| 2021/11/29 | 1,488 | 1,515 | 1,450 | 1,471 | 45,300 |
| 2021/11/26 | 1,567 | 1,567 | 1,503 | 1,515 | 35,200 |
| 2021/11/25 | 1,550 | 1,579 | 1,530 | 1,571 | 29,800 |
| 2021/11/24 | 1,597 | 1,598 | 1,540 | 1,563 | 26,300 |
| 2021/11/22 | 1,625 | 1,625 | 1,580 | 1,612 | 18,000 |
| 2021/11/19 | 1,630 | 1,641 | 1,604 | 1,625 | 22,600 |
| 2021/11/18 | 1,652 | 1,667 | 1,595 | 1,638 | 36,900 |
| 2021/11/17 | 1,717 | 1,717 | 1,634 | 1,658 | 54,900 |
| 2021/11/16 | 1,690 | 1,717 | 1,687 | 1,717 | 30,700 |
| 2021/11/15 | 1,666 | 1,704 | 1,661 | 1,700 | 19,200 |
| 2021/11/12 | 1,640 | 1,679 | 1,630 | 1,667 | 20,500 |
| 2021/11/11 | 1,634 | 1,680 | 1,634 | 1,652 | 23,500 |
| 2021/11/10 | 1,630 | 1,659 | 1,605 | 1,654 | 22,500 |
| 2021/11/09 | 1,688 | 1,694 | 1,610 | 1,630 | 42,000 |
| 2021/11/08 | 1,698 | 1,724 | 1,685 | 1,690 | 22,400 |
| 2021/11/05 | 1,716 | 1,717 | 1,671 | 1,675 | 24,300 |
| 2021/11/04 | 1,715 | 1,726 | 1,700 | 1,716 | 20,400 |
| 2021/11/02 | 1,732 | 1,743 | 1,683 | 1,699 | 42,300 |
| 2021/11/01 | 1,750 | 1,772 | 1,725 | 1,732 | 36,200 |
| 2021/10/29 | 1,792 | 1,792 | 1,722 | 1,748 | 39,800 |
| 2021/10/28 | 1,808 | 1,809 | 1,760 | 1,792 | 47,300 |
| 2021/10/27 | 1,835 | 1,848 | 1,806 | 1,830 | 17,100 |
| 2021/10/26 | 1,826 | 1,870 | 1,826 | 1,836 | 28,200 |
| 2021/10/25 | 1,801 | 1,829 | 1,790 | 1,810 | 19,900 |
| 2021/10/22 | 1,800 | 1,841 | 1,781 | 1,823 | 34,100 |
| 2021/10/21 | 1,820 | 1,840 | 1,789 | 1,791 | 48,000 |
| 2021/10/20 | 1,891 | 1,891 | 1,835 | 1,837 | 46,700 |
| 2021/10/19 | 1,843 | 1,889 | 1,828 | 1,889 | 61,600 |
| 2021/10/18 | 1,827 | 1,868 | 1,790 | 1,833 | 63,200 |
| 2021/10/15 | 1,755 | 1,816 | 1,755 | 1,815 | 75,900 |
| 2021/10/14 | 1,719 | 1,736 | 1,697 | 1,725 | 38,400 |
| 2021/10/13 | 1,771 | 1,771 | 1,707 | 1,719 | 46,900 |
| 2021/10/12 | 1,783 | 1,827 | 1,767 | 1,776 | 40,300 |
| 2021/10/11 | 1,795 | 1,809 | 1,760 | 1,771 | 47,600 |
| 2021/10/08 | 1,800 | 1,827 | 1,771 | 1,792 | 56,100 |
| 2021/10/07 | 1,708 | 1,806 | 1,701 | 1,787 | 81,800 |
| 2021/10/06 | 1,737 | 1,749 | 1,683 | 1,711 | 78,000 |
| 2021/10/05 | 1,681 | 1,697 | 1,615 | 1,697 | 95,900 |
| 2021/10/04 | 1,788 | 1,800 | 1,680 | 1,708 | 86,600 |
| 2021/10/01 | 1,737 | 1,819 | 1,727 | 1,752 | 65,900 |
| 2021/09/30 | 1,800 | 1,816 | 1,750 | 1,750 | 64,000 |
| 2021/09/29 | 1,791 | 1,865 | 1,772 | 1,816 | 85,200 |
| 2021/09/28 | 1,843 | 1,895 | 1,802 | 1,818 | 94,000 |
| 2021/09/27 | 1,900 | 1,900 | 1,798 | 1,815 | 209,000 |
| 2021/09/24 | 1,840 | 1,943 | 1,792 | 1,940 | 421,800 |
| 2021/09/22 | 1,620 | 1,780 | 1,617 | 1,723 | 414,200 |
| 2021/09/21 | 1,506 | 1,609 | 1,506 | 1,590 | 73,800 |
| 2021/09/17 | 1,560 | 1,627 | 1,541 | 1,586 | 86,700 |
| 2021/09/16 | 1,653 | 1,675 | 1,530 | 1,570 | 219,800 |
| 2021/09/15 | 1,730 | 1,816 | 1,686 | 1,704 | 282,700 |
| 2021/09/14 | 1,840 | 1,899 | 1,788 | 1,877 | 259,700 |
| 2021/09/13 | 1,851 | 1,859 | 1,765 | 1,809 | 210,100 |
| 2021/09/10 | 1,685 | 1,756 | 1,685 | 1,739 | 64,100 |
| 2021/09/09 | 1,690 | 1,724 | 1,670 | 1,678 | 71,300 |
| 2021/09/08 | 1,547 | 1,760 | 1,531 | 1,718 | 297,600 |
| 2021/09/07 | 1,584 | 1,584 | 1,547 | 1,578 | 39,500 |
| 2021/09/06 | 1,616 | 1,616 | 1,566 | 1,592 | 48,000 |
| 2021/09/03 | 1,580 | 1,610 | 1,580 | 1,590 | 56,300 |
| 2021/09/02 | 1,559 | 1,580 | 1,542 | 1,569 | 30,500 |
| 2021/09/01 | 1,560 | 1,560 | 1,522 | 1,557 | 37,100 |
| 2021/08/31 | 1,499 | 1,563 | 1,499 | 1,541 | 56,300 |
| 2021/08/30 | 1,515 | 1,515 | 1,485 | 1,499 | 19,100 |
| 2021/08/27 | 1,478 | 1,495 | 1,461 | 1,485 | 14,100 |
| 2021/08/26 | 1,500 | 1,515 | 1,477 | 1,477 | 22,700 |
| 2021/08/25 | 1,438 | 1,505 | 1,438 | 1,480 | 41,300 |
| 2021/08/24 | 1,448 | 1,465 | 1,427 | 1,438 | 19,500 |
| 2021/08/23 | 1,480 | 1,494 | 1,415 | 1,425 | 52,500 |
| 2021/08/20 | 1,398 | 1,430 | 1,368 | 1,369 | 31,900 |
| 2021/08/19 | 1,421 | 1,438 | 1,390 | 1,399 | 29,600 |
| 2021/08/18 | 1,382 | 1,445 | 1,332 | 1,438 | 72,700 |
| 2021/08/17 | 1,423 | 1,620 | 1,398 | 1,404 | 326,100 |
| 2021/08/16 | 1,350 | 1,355 | 1,320 | 1,325 | 11,800 |
| 2021/08/13 | 1,383 | 1,391 | 1,346 | 1,352 | 14,400 |
| 2021/08/12 | 1,362 | 1,390 | 1,355 | 1,383 | 14,200 |
| 2021/08/11 | 1,317 | 1,340 | 1,317 | 1,338 | 16,700 |
| 2021/08/10 | 1,292 | 1,319 | 1,292 | 1,308 | 16,500 |
| 2021/08/06 | 1,288 | 1,300 | 1,269 | 1,292 | 14,300 |
| 2021/08/05 | 1,268 | 1,298 | 1,264 | 1,268 | 21,800 |
| 2021/08/04 | 1,348 | 1,348 | 1,290 | 1,293 | 24,600 |
| 2021/08/03 | 1,355 | 1,373 | 1,333 | 1,333 | 21,900 |
| 2021/08/02 | 1,381 | 1,402 | 1,368 | 1,368 | 16,000 |
| 2021/07/30 | 1,418 | 1,418 | 1,375 | 1,381 | 22,600 |
| 2021/07/29 | 1,401 | 1,435 | 1,382 | 1,418 | 16,200 |
| 2021/07/28 | 1,425 | 1,425 | 1,390 | 1,390 | 17,700 |
| 2021/07/27 | 1,426 | 1,435 | 1,413 | 1,423 | 8,900 |
| 2021/07/26 | 1,430 | 1,431 | 1,411 | 1,414 | 9,500 |
| 2021/07/21 | 1,408 | 1,425 | 1,395 | 1,400 | 10,200 |
| 2021/07/20 | 1,391 | 1,436 | 1,380 | 1,394 | 27,000 |
| 2021/07/19 | 1,426 | 1,439 | 1,410 | 1,411 | 30,000 |
| 2021/07/16 | 1,440 | 1,463 | 1,426 | 1,451 | 16,900 |
| 2021/07/15 | 1,500 | 1,500 | 1,443 | 1,452 | 35,600 |
| 2021/07/14 | 1,503 | 1,539 | 1,498 | 1,502 | 27,300 |
| 2021/07/13 | 1,488 | 1,551 | 1,488 | 1,532 | 45,700 |
| 2021/07/12 | 1,488 | 1,518 | 1,486 | 1,488 | 22,700 |
| 2021/07/09 | 1,402 | 1,495 | 1,390 | 1,495 | 35,300 |
| 2021/07/08 | 1,488 | 1,500 | 1,430 | 1,430 | 40,700 |
| 2021/07/07 | 1,510 | 1,529 | 1,483 | 1,487 | 47,600 |
| 2021/07/06 | 1,523 | 1,554 | 1,522 | 1,539 | 20,200 |
| 2021/07/05 | 1,580 | 1,580 | 1,526 | 1,531 | 42,800 |
| 2021/07/02 | 1,570 | 1,624 | 1,570 | 1,585 | 41,800 |
| 2021/07/01 | 1,560 | 1,602 | 1,515 | 1,598 | 67,700 |
| 2021/06/30 | 1,585 | 1,614 | 1,553 | 1,561 | 36,100 |
| 2021/06/29 | 1,595 | 1,598 | 1,546 | 1,589 | 59,100 |
| 2021/06/28 | 1,600 | 1,660 | 1,598 | 1,600 | 64,200 |
| 2021/06/25 | 1,552 | 1,635 | 1,525 | 1,612 | 117,100 |
| 2021/06/24 | 1,543 | 1,579 | 1,523 | 1,531 | 61,400 |
| 2021/06/23 | 1,510 | 1,571 | 1,505 | 1,542 | 82,800 |
| 2021/06/22 | 1,550 | 1,550 | 1,474 | 1,521 | 96,100 |
| 2021/06/21 | 1,481 | 1,533 | 1,475 | 1,516 | 70,000 |
| 2021/06/18 | 1,590 | 1,593 | 1,515 | 1,523 | 115,100 |
| 2021/06/17 | 1,580 | 1,619 | 1,520 | 1,589 | 175,300 |
| 2021/06/16 | 1,465 | 1,581 | 1,450 | 1,565 | 329,000 |
| 2021/06/15 | 1,543 | 1,592 | 1,444 | 1,466 | 557,300 |
| 2021/06/14 | 1,350 | 1,427 | 1,340 | 1,413 | 119,500 |
| 2021/06/11 | 1,320 | 1,333 | 1,307 | 1,333 | 19,100 |
| 2021/06/10 | 1,347 | 1,347 | 1,305 | 1,320 | 42,800 |
| 2021/06/09 | 1,342 | 1,361 | 1,323 | 1,339 | 29,800 |
| 2021/06/08 | 1,331 | 1,410 | 1,325 | 1,342 | 85,700 |
| 2021/06/07 | 1,379 | 1,379 | 1,331 | 1,331 | 30,700 |
| 2021/06/04 | 1,348 | 1,382 | 1,341 | 1,365 | 25,100 |
| 2021/06/03 | 1,350 | 1,429 | 1,343 | 1,350 | 52,300 |
| 2021/06/02 | 1,340 | 1,370 | 1,313 | 1,329 | 37,000 |
| 2021/06/01 | 1,364 | 1,369 | 1,323 | 1,347 | 83,900 |
| 2021/05/31 | 1,275 | 1,469 | 1,259 | 1,410 | 220,700 |
| 2021/05/28 | 1,253 | 1,266 | 1,251 | 1,255 | 9,600 |
| 2021/05/27 | 1,259 | 1,275 | 1,253 | 1,256 | 9,000 |
| 2021/05/26 | 1,255 | 1,260 | 1,240 | 1,260 | 10,700 |
| 2021/05/25 | 1,261 | 1,266 | 1,250 | 1,251 | 16,600 |
| 2021/05/24 | 1,240 | 1,265 | 1,238 | 1,260 | 18,800 |
| 2021/05/21 | 1,254 | 1,262 | 1,233 | 1,234 | 19,700 |
| 2021/05/20 | 1,227 | 1,262 | 1,226 | 1,254 | 29,400 |
| 2021/05/19 | 1,225 | 1,237 | 1,208 | 1,229 | 22,400 |
| 2021/05/18 | 1,170 | 1,245 | 1,164 | 1,229 | 73,700 |
| 2021/05/17 | 1,272 | 1,278 | 1,200 | 1,200 | 53,300 |
| 2021/05/14 | 1,238 | 1,290 | 1,234 | 1,271 | 35,600 |
| 2021/05/13 | 1,202 | 1,272 | 1,202 | 1,237 | 101,100 |
| 2021/05/12 | 1,257 | 1,260 | 1,211 | 1,232 | 75,600 |
| 2021/05/11 | 1,305 | 1,309 | 1,265 | 1,269 | 36,100 |
| 2021/05/10 | 1,360 | 1,360 | 1,303 | 1,304 | 33,800 |
| 2021/05/07 | 1,349 | 1,349 | 1,329 | 1,334 | 8,100 |
| 2021/05/06 | 1,331 | 1,358 | 1,318 | 1,337 | 19,700 |
| 2021/04/30 | 1,315 | 1,330 | 1,310 | 1,313 | 16,700 |
| 2021/04/28 | 1,314 | 1,346 | 1,314 | 1,325 | 24,400 |
| 2021/04/27 | 1,341 | 1,350 | 1,310 | 1,310 | 22,900 |
| 2021/04/26 | 1,351 | 1,362 | 1,342 | 1,342 | 18,500 |
| 2021/04/23 | 1,356 | 1,390 | 1,341 | 1,356 | 26,000 |
| 2021/04/22 | 1,368 | 1,400 | 1,354 | 1,356 | 23,500 |
| 2021/04/21 | 1,364 | 1,377 | 1,333 | 1,339 | 33,000 |
| 2021/04/20 | 1,380 | 1,409 | 1,367 | 1,394 | 19,300 |
| 2021/04/19 | 1,380 | 1,409 | 1,378 | 1,393 | 21,100 |
| 2021/04/16 | 1,372 | 1,384 | 1,351 | 1,373 | 22,100 |
| 2021/04/15 | 1,380 | 1,386 | 1,364 | 1,373 | 23,400 |
| 2021/04/14 | 1,411 | 1,413 | 1,381 | 1,385 | 34,200 |
| 2021/04/13 | 1,399 | 1,442 | 1,397 | 1,422 | 17,700 |
| 2021/04/12 | 1,446 | 1,457 | 1,400 | 1,403 | 27,800 |
| 2021/04/09 | 1,395 | 1,460 | 1,395 | 1,439 | 73,400 |
| 2021/04/08 | 1,430 | 1,430 | 1,370 | 1,377 | 52,700 |
| 2021/04/07 | 1,412 | 1,429 | 1,399 | 1,423 | 32,900 |
| 2021/04/06 | 1,485 | 1,488 | 1,400 | 1,423 | 89,700 |
| 2021/04/05 | 1,495 | 1,504 | 1,475 | 1,484 | 29,600 |
| 2021/04/02 | 1,460 | 1,482 | 1,441 | 1,480 | 20,100 |
| 2021/04/01 | 1,510 | 1,512 | 1,455 | 1,460 | 36,400 |
| 2021/03/31 | 1,470 | 1,516 | 1,452 | 1,499 | 48,900 |
| 2021/03/30 | 1,419 | 1,470 | 1,419 | 1,455 | 28,300 |
| 2021/03/29 | 1,470 | 1,476 | 1,411 | 1,418 | 62,200 |
| 2021/03/26 | 1,434 | 1,474 | 1,422 | 1,465 | 39,600 |
| 2021/03/25 | 1,392 | 1,447 | 1,392 | 1,413 | 45,000 |
| 2021/03/24 | 1,416 | 1,430 | 1,392 | 1,397 | 54,600 |
| 2021/03/23 | 1,471 | 1,482 | 1,445 | 1,446 | 45,700 |
| 2021/03/22 | 1,488 | 1,493 | 1,455 | 1,475 | 39,400 |
| 2021/03/19 | 1,495 | 1,501 | 1,461 | 1,488 | 68,600 |
| 2021/03/18 | 1,506 | 1,532 | 1,492 | 1,502 | 59,000 |
| 2021/03/17 | 1,501 | 1,552 | 1,493 | 1,505 | 134,900 |
| 2021/03/16 | 1,585 | 1,615 | 1,481 | 1,493 | 216,300 |
| 2021/03/15 | 1,574 | 1,607 | 1,495 | 1,597 | 445,000 |
| 2021/03/12 | 1,400 | 1,449 | 1,393 | 1,447 | 76,100 |
| 2021/03/11 | 1,373 | 1,394 | 1,346 | 1,393 | 31,000 |
| 2021/03/10 | 1,372 | 1,397 | 1,360 | 1,373 | 33,000 |
| 2021/03/09 | 1,331 | 1,375 | 1,318 | 1,352 | 55,000 |
| 2021/03/08 | 1,331 | 1,399 | 1,326 | 1,342 | 76,800 |
| 2021/03/05 | 1,355 | 1,373 | 1,296 | 1,372 | 92,800 |
| 2021/03/04 | 1,390 | 1,400 | 1,344 | 1,375 | 83,400 |
| 2021/03/03 | 1,430 | 1,433 | 1,381 | 1,408 | 61,100 |
| 2021/03/02 | 1,458 | 1,498 | 1,436 | 1,442 | 54,000 |
| 2021/03/01 | 1,440 | 1,485 | 1,411 | 1,465 | 50,200 |
| 2021/02/26 | 1,423 | 1,444 | 1,395 | 1,428 | 73,300 |
| 2021/02/25 | 1,470 | 1,494 | 1,443 | 1,460 | 70,700 |
| 2021/02/24 | 1,465 | 1,494 | 1,446 | 1,466 | 91,100 |
| 2021/02/22 | 1,555 | 1,572 | 1,487 | 1,492 | 129,200 |
| 2021/02/19 | 1,600 | 1,605 | 1,531 | 1,583 | 96,200 |
| 2021/02/18 | 1,670 | 1,679 | 1,606 | 1,610 | 71,500 |
| 2021/02/17 | 1,651 | 1,722 | 1,650 | 1,669 | 93,500 |
| 2021/02/16 | 1,601 | 1,662 | 1,601 | 1,637 | 55,900 |
| 2021/02/15 | 1,659 | 1,659 | 1,599 | 1,607 | 63,100 |
| 2021/02/12 | 1,625 | 1,683 | 1,606 | 1,659 | 60,700 |
| 2021/02/10 | 1,653 | 1,653 | 1,617 | 1,631 | 47,800 |
| 2021/02/09 | 1,654 | 1,664 | 1,611 | 1,651 | 59,000 |
| 2021/02/08 | 1,688 | 1,688 | 1,631 | 1,648 | 71,000 |
| 2021/02/05 | 1,712 | 1,712 | 1,654 | 1,681 | 40,500 |
| 2021/02/04 | 1,655 | 1,710 | 1,655 | 1,682 | 39,700 |
| 2021/02/03 | 1,706 | 1,706 | 1,652 | 1,663 | 33,400 |
| 2021/02/02 | 1,657 | 1,715 | 1,638 | 1,703 | 58,100 |
| 2021/02/01 | 1,600 | 1,655 | 1,560 | 1,648 | 73,000 |
| 2021/01/29 | 1,693 | 1,715 | 1,621 | 1,630 | 72,900 |
| 2021/01/28 | 1,641 | 1,734 | 1,632 | 1,685 | 66,000 |
| 2021/01/27 | 1,700 | 1,757 | 1,692 | 1,727 | 83,700 |
| 2021/01/26 | 1,705 | 1,726 | 1,658 | 1,695 | 65,100 |
| 2021/01/25 | 1,724 | 1,730 | 1,691 | 1,706 | 44,700 |
| 2021/01/22 | 1,702 | 1,709 | 1,668 | 1,690 | 49,200 |
| 2021/01/21 | 1,632 | 1,714 | 1,621 | 1,697 | 96,300 |
| 2021/01/20 | 1,699 | 1,708 | 1,638 | 1,649 | 110,100 |
| 2021/01/19 | 1,678 | 1,723 | 1,677 | 1,719 | 107,800 |
| 2021/01/18 | 1,615 | 1,734 | 1,614 | 1,700 | 199,900 |
| 2021/01/15 | 1,677 | 1,688 | 1,600 | 1,642 | 251,500 |
| 2021/01/14 | 1,854 | 1,878 | 1,675 | 1,703 | 496,400 |
| 2021/01/13 | 1,870 | 2,020 | 1,826 | 1,864 | 687,900 |
| 2021/01/12 | 1,908 | 1,908 | 1,845 | 1,875 | 252,900 |
| 2021/01/08 | 1,916 | 1,950 | 1,870 | 1,888 | 333,700 |
| 2021/01/07 | 1,948 | 2,015 | 1,890 | 1,918 | 420,300 |
| 2021/01/06 | 1,850 | 2,085 | 1,836 | 1,920 | 734,500 |
| 2021/01/05 | 1,808 | 1,914 | 1,790 | 1,803 | 324,200 |
| 2021/01/04 | 1,922 | 1,922 | 1,783 | 1,827 | 291,200 |