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 |
|---|---|---|---|---|---|
| 2024/12/30 | 761 | 775 | 761 | 773 | 11,800 |
| 2024/12/27 | 764 | 776 | 755 | 760 | 37,400 |
| 2024/12/26 | 727 | 738 | 727 | 734 | 19,800 |
| 2024/12/25 | 735 | 736 | 730 | 731 | 8,000 |
| 2024/12/24 | 741 | 742 | 736 | 736 | 10,700 |
| 2024/12/23 | 745 | 748 | 741 | 741 | 6,800 |
| 2024/12/20 | 745 | 758 | 743 | 743 | 6,900 |
| 2024/12/19 | 733 | 760 | 733 | 755 | 19,600 |
| 2024/12/18 | 754 | 754 | 714 | 740 | 31,100 |
| 2024/12/17 | 799 | 799 | 755 | 757 | 45,300 |
| 2024/12/16 | 790 | 830 | 750 | 787 | 242,800 |
| 2024/12/13 | 691 | 700 | 691 | 700 | 7,600 |
| 2024/12/12 | 697 | 700 | 692 | 700 | 9,900 |
| 2024/12/11 | 697 | 699 | 695 | 697 | 3,300 |
| 2024/12/10 | 700 | 700 | 696 | 697 | 4,300 |
| 2024/12/09 | 700 | 702 | 697 | 701 | 7,900 |
| 2024/12/06 | 705 | 705 | 700 | 701 | 4,400 |
| 2024/12/05 | 707 | 707 | 700 | 705 | 3,000 |
| 2024/12/04 | 708 | 708 | 701 | 705 | 5,100 |
| 2024/12/03 | 705 | 706 | 701 | 701 | 5,000 |
| 2024/12/02 | 703 | 704 | 702 | 702 | 3,000 |
| 2024/11/29 | 707 | 711 | 703 | 703 | 2,500 |
| 2024/11/28 | 705 | 710 | 705 | 708 | 1,100 |
| 2024/11/27 | 709 | 712 | 705 | 705 | 1,800 |
| 2024/11/26 | 708 | 712 | 707 | 711 | 1,000 |
| 2024/11/25 | 709 | 711 | 708 | 708 | 2,900 |
| 2024/11/22 | 710 | 711 | 709 | 709 | 1,600 |
| 2024/11/21 | 710 | 711 | 706 | 706 | 4,800 |
| 2024/11/20 | 716 | 719 | 706 | 706 | 6,700 |
| 2024/11/19 | 712 | 723 | 712 | 723 | 1,500 |
| 2024/11/18 | 715 | 725 | 711 | 711 | 7,800 |
| 2024/11/15 | 715 | 716 | 706 | 715 | 2,000 |
| 2024/11/14 | 727 | 727 | 709 | 719 | 5,600 |
| 2024/11/13 | 714 | 730 | 714 | 728 | 5,400 |
| 2024/11/12 | 712 | 715 | 709 | 709 | 5,000 |
| 2024/11/11 | 724 | 724 | 704 | 712 | 5,100 |
| 2024/11/08 | 720 | 725 | 710 | 725 | 4,900 |
| 2024/11/07 | 715 | 722 | 713 | 718 | 4,800 |
| 2024/11/06 | 713 | 723 | 710 | 718 | 5,700 |
| 2024/11/05 | 716 | 721 | 705 | 714 | 11,100 |
| 2024/11/01 | 702 | 710 | 700 | 706 | 1,600 |
| 2024/10/31 | 707 | 710 | 700 | 704 | 3,500 |
| 2024/10/30 | 713 | 713 | 701 | 707 | 6,000 |
| 2024/10/29 | 716 | 716 | 703 | 704 | 5,000 |
| 2024/10/28 | 709 | 709 | 708 | 708 | 600 |
| 2024/10/25 | 701 | 705 | 700 | 705 | 1,300 |
| 2024/10/24 | 701 | 705 | 701 | 705 | 1,400 |
| 2024/10/23 | 705 | 711 | 701 | 701 | 4,700 |
| 2024/10/22 | 706 | 710 | 705 | 705 | 2,200 |
| 2024/10/21 | 711 | 713 | 706 | 706 | 6,500 |
| 2024/10/18 | 719 | 719 | 711 | 711 | 5,000 |
| 2024/10/17 | 717 | 719 | 714 | 719 | 2,600 |
| 2024/10/16 | 715 | 718 | 714 | 714 | 1,500 |
| 2024/10/15 | 714 | 715 | 710 | 714 | 3,000 |
| 2024/10/11 | 710 | 717 | 710 | 711 | 4,000 |
| 2024/10/10 | 714 | 715 | 707 | 715 | 5,300 |
| 2024/10/09 | 719 | 723 | 708 | 714 | 8,400 |
| 2024/10/08 | 725 | 725 | 718 | 723 | 7,000 |
| 2024/10/07 | 728 | 734 | 719 | 725 | 9,200 |
| 2024/10/04 | 730 | 732 | 726 | 728 | 1,000 |
| 2024/10/03 | 729 | 732 | 723 | 728 | 3,000 |
| 2024/10/02 | 722 | 728 | 721 | 721 | 4,600 |
| 2024/10/01 | 751 | 756 | 722 | 729 | 31,400 |
| 2024/09/30 | 749 | 755 | 748 | 748 | 6,600 |
| 2024/09/27 | 762 | 774 | 758 | 764 | 9,600 |
| 2024/09/26 | 772 | 773 | 760 | 773 | 3,300 |
| 2024/09/25 | 783 | 783 | 768 | 772 | 16,700 |
| 2024/09/24 | 795 | 795 | 781 | 782 | 5,000 |
| 2024/09/20 | 778 | 792 | 778 | 791 | 5,300 |
| 2024/09/19 | 782 | 786 | 773 | 777 | 5,700 |
| 2024/09/18 | 776 | 792 | 776 | 779 | 6,600 |
| 2024/09/17 | 789 | 808 | 789 | 789 | 8,200 |
| 2024/09/13 | 798 | 825 | 798 | 804 | 16,200 |
| 2024/09/12 | 800 | 810 | 800 | 800 | 6,000 |
| 2024/09/11 | 810 | 810 | 796 | 796 | 1,600 |
| 2024/09/10 | 821 | 821 | 805 | 812 | 1,300 |
| 2024/09/09 | 805 | 820 | 800 | 811 | 4,300 |
| 2024/09/06 | 834 | 834 | 825 | 826 | 1,800 |
| 2024/09/05 | 820 | 830 | 820 | 824 | 2,900 |
| 2024/09/04 | 834 | 845 | 821 | 824 | 7,200 |
| 2024/09/03 | 839 | 849 | 836 | 843 | 2,700 |
| 2024/09/02 | 835 | 839 | 835 | 835 | 2,700 |
| 2024/08/30 | 840 | 840 | 834 | 834 | 1,700 |
| 2024/08/29 | 841 | 841 | 835 | 835 | 3,800 |
| 2024/08/28 | 841 | 849 | 839 | 839 | 5,300 |
| 2024/08/27 | 854 | 876 | 833 | 840 | 11,200 |
| 2024/08/26 | 848 | 854 | 848 | 854 | 5,000 |
| 2024/08/23 | 855 | 855 | 848 | 848 | 1,700 |
| 2024/08/22 | 851 | 851 | 842 | 843 | 1,600 |
| 2024/08/21 | 827 | 850 | 820 | 845 | 5,600 |
| 2024/08/20 | 844 | 845 | 833 | 845 | 7,200 |
| 2024/08/19 | 830 | 841 | 825 | 840 | 5,300 |
| 2024/08/16 | 810 | 820 | 800 | 820 | 7,100 |
| 2024/08/15 | 798 | 804 | 792 | 802 | 5,500 |
| 2024/08/14 | 785 | 791 | 778 | 784 | 5,600 |
| 2024/08/13 | 793 | 793 | 776 | 783 | 4,800 |
| 2024/08/09 | 772 | 793 | 767 | 778 | 4,700 |
| 2024/08/08 | 755 | 769 | 755 | 764 | 4,900 |
| 2024/08/07 | 749 | 781 | 733 | 770 | 5,800 |
| 2024/08/06 | 708 | 764 | 708 | 749 | 12,800 |
| 2024/08/05 | 802 | 803 | 705 | 706 | 17,000 |
| 2024/08/02 | 865 | 892 | 822 | 832 | 15,500 |
| 2024/08/01 | 885 | 903 | 885 | 897 | 1,900 |
| 2024/07/31 | 877 | 912 | 877 | 894 | 4,200 |
| 2024/07/30 | 895 | 902 | 875 | 883 | 11,300 |
| 2024/07/29 | 910 | 916 | 904 | 905 | 1,600 |
| 2024/07/26 | 898 | 910 | 896 | 910 | 2,700 |
| 2024/07/25 | 891 | 909 | 889 | 898 | 4,300 |
| 2024/07/24 | 906 | 914 | 900 | 900 | 2,200 |
| 2024/07/23 | 905 | 908 | 905 | 905 | 1,900 |
| 2024/07/22 | 913 | 917 | 900 | 905 | 7,400 |
| 2024/07/19 | 920 | 925 | 918 | 918 | 1,300 |
| 2024/07/18 | 924 | 931 | 922 | 925 | 1,400 |
| 2024/07/17 | 920 | 937 | 916 | 923 | 2,900 |
| 2024/07/16 | 919 | 923 | 917 | 920 | 2,800 |
| 2024/07/12 | 912 | 920 | 912 | 919 | 8,300 |
| 2024/07/11 | 915 | 919 | 912 | 917 | 2,800 |
| 2024/07/10 | 920 | 920 | 912 | 914 | 5,500 |
| 2024/07/09 | 919 | 921 | 917 | 919 | 1,600 |
| 2024/07/08 | 919 | 924 | 917 | 919 | 2,400 |
| 2024/07/05 | 921 | 923 | 916 | 917 | 2,400 |
| 2024/07/04 | 927 | 928 | 921 | 924 | 2,500 |
| 2024/07/03 | 923 | 925 | 915 | 924 | 6,200 |
| 2024/07/02 | 919 | 931 | 918 | 921 | 10,500 |
| 2024/07/01 | 932 | 932 | 910 | 919 | 8,200 |
| 2024/06/28 | 912 | 925 | 912 | 917 | 7,400 |
| 2024/06/27 | 910 | 913 | 910 | 912 | 2,100 |
| 2024/06/26 | 906 | 911 | 905 | 910 | 4,100 |
| 2024/06/25 | 905 | 910 | 904 | 905 | 3,900 |
| 2024/06/24 | 912 | 913 | 902 | 903 | 10,400 |
| 2024/06/21 | 911 | 923 | 907 | 917 | 6,500 |
| 2024/06/20 | 911 | 921 | 910 | 911 | 4,200 |
| 2024/06/19 | 916 | 920 | 913 | 915 | 7,800 |
| 2024/06/18 | 918 | 940 | 910 | 917 | 9,700 |
| 2024/06/17 | 920 | 933 | 903 | 917 | 25,100 |
| 2024/06/14 | 956 | 973 | 925 | 939 | 45,400 |
| 2024/06/13 | 957 | 960 | 940 | 956 | 10,600 |
| 2024/06/12 | 957 | 957 | 950 | 957 | 2,100 |
| 2024/06/11 | 945 | 960 | 940 | 957 | 13,400 |
| 2024/06/10 | 951 | 954 | 947 | 948 | 7,000 |
| 2024/06/07 | 930 | 942 | 930 | 939 | 4,100 |
| 2024/06/06 | 939 | 939 | 927 | 930 | 7,700 |
| 2024/06/05 | 940 | 942 | 931 | 932 | 18,400 |
| 2024/06/04 | 929 | 929 | 917 | 925 | 3,800 |
| 2024/06/03 | 910 | 930 | 910 | 929 | 13,200 |
| 2024/05/31 | 901 | 910 | 900 | 910 | 5,100 |
| 2024/05/30 | 890 | 900 | 886 | 900 | 6,400 |
| 2024/05/29 | 900 | 907 | 895 | 901 | 2,900 |
| 2024/05/28 | 901 | 903 | 901 | 901 | 2,700 |
| 2024/05/27 | 900 | 903 | 900 | 901 | 3,500 |
| 2024/05/24 | 894 | 898 | 892 | 892 | 2,800 |
| 2024/05/23 | 892 | 900 | 892 | 892 | 3,200 |
| 2024/05/22 | 906 | 906 | 896 | 896 | 1,600 |
| 2024/05/21 | 908 | 911 | 900 | 900 | 3,500 |
| 2024/05/20 | 878 | 904 | 878 | 900 | 7,000 |
| 2024/05/17 | 888 | 890 | 880 | 880 | 6,800 |
| 2024/05/16 | 900 | 902 | 884 | 886 | 11,200 |
| 2024/05/15 | 914 | 914 | 900 | 900 | 2,600 |
| 2024/05/14 | 904 | 908 | 902 | 907 | 5,600 |
| 2024/05/13 | 918 | 927 | 903 | 914 | 3,300 |
| 2024/05/10 | 922 | 932 | 900 | 909 | 13,100 |
| 2024/05/09 | 924 | 929 | 920 | 920 | 1,100 |
| 2024/05/08 | 907 | 924 | 907 | 924 | 2,700 |
| 2024/05/07 | 905 | 914 | 905 | 906 | 3,800 |
| 2024/05/02 | 900 | 912 | 890 | 905 | 8,800 |
| 2024/05/01 | 903 | 905 | 900 | 900 | 2,300 |
| 2024/04/30 | 903 | 911 | 903 | 903 | 4,200 |
| 2024/04/26 | 905 | 905 | 902 | 902 | 1,000 |
| 2024/04/25 | 907 | 915 | 903 | 905 | 3,200 |
| 2024/04/24 | 910 | 912 | 905 | 910 | 2,000 |
| 2024/04/23 | 902 | 917 | 902 | 907 | 2,400 |
| 2024/04/22 | 901 | 913 | 900 | 900 | 2,700 |
| 2024/04/19 | 913 | 915 | 895 | 895 | 17,700 |
| 2024/04/18 | 915 | 926 | 913 | 925 | 2,800 |
| 2024/04/17 | 938 | 938 | 913 | 918 | 8,500 |
| 2024/04/16 | 955 | 955 | 925 | 939 | 11,800 |
| 2024/04/15 | 946 | 964 | 945 | 955 | 14,100 |
| 2024/04/12 | 965 | 965 | 942 | 961 | 5,700 |
| 2024/04/11 | 942 | 970 | 931 | 968 | 24,500 |
| 2024/04/10 | 939 | 954 | 939 | 942 | 8,000 |
| 2024/04/09 | 933 | 935 | 920 | 930 | 6,800 |
| 2024/04/08 | 926 | 937 | 925 | 926 | 6,300 |
| 2024/04/05 | 925 | 932 | 903 | 914 | 18,400 |
| 2024/04/04 | 963 | 963 | 918 | 925 | 18,600 |
| 2024/04/03 | 931 | 950 | 931 | 940 | 7,900 |
| 2024/04/02 | 940 | 957 | 923 | 927 | 12,400 |
| 2024/04/01 | 974 | 978 | 941 | 941 | 26,600 |
| 2024/03/29 | 962 | 976 | 952 | 959 | 24,800 |
| 2024/03/28 | 929 | 988 | 929 | 952 | 66,400 |
| 2024/03/27 | 906 | 927 | 904 | 925 | 28,900 |
| 2024/03/26 | 895 | 906 | 886 | 906 | 28,200 |
| 2024/03/25 | 888 | 893 | 886 | 886 | 6,100 |
| 2024/03/22 | 904 | 904 | 879 | 880 | 11,200 |
| 2024/03/21 | 880 | 907 | 880 | 891 | 45,100 |
| 2024/03/19 | 868 | 879 | 862 | 875 | 9,600 |
| 2024/03/18 | 849 | 873 | 849 | 864 | 37,300 |
| 2024/03/15 | 874 | 892 | 839 | 848 | 100,500 |
| 2024/03/14 | 842 | 880 | 841 | 845 | 54,200 |
| 2024/03/13 | 832 | 846 | 827 | 833 | 22,500 |
| 2024/03/12 | 821 | 850 | 818 | 847 | 24,400 |
| 2024/03/11 | 816 | 830 | 816 | 825 | 21,100 |
| 2024/03/08 | 857 | 857 | 833 | 842 | 20,200 |
| 2024/03/07 | 860 | 864 | 852 | 859 | 12,100 |
| 2024/03/06 | 864 | 864 | 858 | 860 | 8,400 |
| 2024/03/05 | 876 | 876 | 857 | 861 | 12,700 |
| 2024/03/04 | 860 | 875 | 851 | 866 | 23,100 |
| 2024/03/01 | 845 | 849 | 833 | 836 | 7,100 |
| 2024/02/29 | 855 | 858 | 847 | 848 | 7,200 |
| 2024/02/28 | 843 | 854 | 843 | 846 | 3,600 |
| 2024/02/27 | 858 | 858 | 842 | 842 | 10,200 |
| 2024/02/26 | 840 | 858 | 837 | 858 | 15,300 |
| 2024/02/22 | 846 | 854 | 831 | 836 | 10,800 |
| 2024/02/21 | 852 | 854 | 846 | 846 | 5,700 |
| 2024/02/20 | 831 | 851 | 830 | 851 | 12,200 |
| 2024/02/19 | 815 | 833 | 812 | 833 | 8,300 |
| 2024/02/16 | 812 | 815 | 808 | 815 | 8,400 |
| 2024/02/15 | 827 | 827 | 808 | 815 | 23,900 |
| 2024/02/14 | 831 | 831 | 820 | 825 | 8,900 |
| 2024/02/13 | 847 | 848 | 818 | 836 | 51,100 |
| 2024/02/09 | 847 | 855 | 841 | 841 | 10,600 |
| 2024/02/08 | 857 | 858 | 850 | 850 | 5,200 |
| 2024/02/07 | 858 | 858 | 847 | 854 | 4,900 |
| 2024/02/06 | 870 | 870 | 840 | 846 | 24,100 |
| 2024/02/05 | 884 | 884 | 865 | 870 | 7,800 |
| 2024/02/02 | 887 | 897 | 865 | 882 | 18,300 |
| 2024/02/01 | 880 | 886 | 871 | 885 | 10,200 |
| 2024/01/31 | 890 | 890 | 880 | 880 | 2,800 |
| 2024/01/30 | 883 | 890 | 869 | 887 | 5,600 |
| 2024/01/29 | 880 | 891 | 877 | 877 | 6,300 |
| 2024/01/26 | 881 | 887 | 880 | 880 | 7,900 |
| 2024/01/25 | 885 | 896 | 885 | 890 | 6,100 |
| 2024/01/24 | 901 | 901 | 890 | 890 | 5,100 |
| 2024/01/23 | 893 | 899 | 893 | 896 | 2,300 |
| 2024/01/22 | 891 | 900 | 890 | 894 | 7,000 |
| 2024/01/19 | 884 | 891 | 880 | 883 | 8,800 |
| 2024/01/18 | 890 | 891 | 884 | 885 | 6,200 |
| 2024/01/17 | 896 | 902 | 892 | 892 | 4,800 |
| 2024/01/16 | 905 | 906 | 896 | 896 | 4,000 |
| 2024/01/15 | 905 | 910 | 900 | 900 | 5,400 |
| 2024/01/12 | 907 | 912 | 891 | 905 | 15,000 |
| 2024/01/11 | 905 | 907 | 892 | 901 | 11,000 |
| 2024/01/10 | 907 | 910 | 896 | 897 | 6,600 |
| 2024/01/09 | 915 | 919 | 902 | 904 | 7,500 |
| 2024/01/05 | 881 | 914 | 881 | 906 | 10,800 |
| 2024/01/04 | 873 | 902 | 867 | 885 | 8,500 |