山大(7426)の株価時系列情報
山大(7426)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 |
---|---|---|---|---|---|
1995/12/29 | 510 | 510 | 510 | 510 | 1,000 |
1995/12/28 | 505 | 510 | 505 | 505 | 3,000 |
1995/12/27 | 509 | 509 | 505 | 505 | 3,000 |
1995/12/26 | 501 | 530 | 501 | 530 | 2,000 |
1995/12/22 | 500 | 500 | 500 | 500 | 2,000 |
1995/12/21 | 500 | 500 | 490 | 490 | 3,000 |
1995/12/20 | 503 | 505 | 503 | 505 | 2,000 |
1995/12/19 | 502 | 505 | 500 | 500 | 7,000 |
1995/12/18 | 501 | 501 | 501 | 501 | 2,000 |
1995/12/15 | 500 | 501 | 500 | 500 | 7,000 |
1995/12/14 | 505 | 505 | 480 | 490 | 26,000 |
1995/12/13 | 500 | 503 | 500 | 500 | 21,000 |
1995/12/12 | 490 | 490 | 490 | 490 | 1,000 |
1995/12/11 | 500 | 500 | 490 | 490 | 6,000 |
1995/12/07 | 495 | 500 | 486 | 486 | 6,000 |
1995/12/06 | 490 | 500 | 490 | 490 | 7,000 |
1995/12/05 | 500 | 500 | 485 | 490 | 8,000 |
1995/12/04 | 501 | 501 | 500 | 500 | 7,000 |
1995/12/01 | 500 | 505 | 500 | 505 | 6,000 |
1995/11/30 | 494 | 494 | 490 | 494 | 8,000 |
1995/11/29 | 490 | 490 | 490 | 490 | 3,000 |
1995/11/28 | 470 | 471 | 470 | 470 | 7,000 |
1995/11/27 | 470 | 470 | 460 | 460 | 5,000 |
1995/11/24 | 470 | 470 | 470 | 470 | 1,000 |
1995/11/22 | 481 | 481 | 480 | 480 | 3,000 |
1995/11/21 | 499 | 499 | 486 | 486 | 6,000 |
1995/11/20 | 500 | 500 | 499 | 499 | 2,000 |
1995/11/17 | 509 | 510 | 490 | 490 | 11,000 |
1995/11/16 | 540 | 540 | 515 | 515 | 12,000 |
1995/11/15 | 540 | 540 | 540 | 540 | 1,000 |
1995/11/14 | 540 | 540 | 540 | 540 | 2,000 |
1995/11/13 | 526 | 536 | 526 | 536 | 7,000 |
1995/11/10 | 550 | 550 | 526 | 526 | 6,000 |
1995/11/09 | 550 | 550 | 550 | 550 | 3,000 |
1995/11/08 | 550 | 550 | 550 | 550 | 3,000 |
1995/11/07 | 550 | 551 | 550 | 550 | 18,000 |
1995/11/06 | 552 | 552 | 551 | 551 | 2,000 |
1995/11/02 | 551 | 551 | 550 | 550 | 2,000 |
1995/11/01 | 560 | 560 | 550 | 550 | 5,000 |
1995/10/31 | 560 | 560 | 560 | 560 | 10,000 |
1995/10/30 | 565 | 565 | 565 | 565 | 1,000 |
1995/10/27 | 565 | 565 | 565 | 565 | 1,000 |
1995/10/26 | 580 | 580 | 580 | 580 | 4,000 |
1995/10/25 | 585 | 585 | 580 | 581 | 8,000 |
1995/10/24 | 590 | 590 | 585 | 585 | 11,000 |
1995/10/23 | 610 | 610 | 590 | 590 | 13,000 |
1995/10/20 | 609 | 610 | 590 | 590 | 27,000 |
1995/10/19 | 610 | 610 | 610 | 610 | 2,000 |
1995/10/18 | 610 | 610 | 600 | 600 | 20,000 |
1995/10/17 | 640 | 641 | 610 | 610 | 11,000 |
1995/10/16 | 640 | 640 | 640 | 640 | 1,000 |
1995/10/13 | 650 | 650 | 650 | 650 | 5,000 |
1995/10/11 | 649 | 649 | 640 | 640 | 7,000 |
1995/10/09 | 659 | 659 | 650 | 650 | 3,000 |
1995/10/06 | 650 | 654 | 650 | 650 | 6,000 |
1995/10/05 | 630 | 660 | 630 | 660 | 13,000 |
1995/10/04 | 640 | 645 | 620 | 620 | 28,000 |
1995/10/03 | 670 | 670 | 600 | 630 | 44,000 |
1995/10/02 | 681 | 681 | 669 | 669 | 20,000 |
1995/09/29 | 674 | 680 | 674 | 680 | 13,000 |
1995/09/28 | 674 | 675 | 674 | 674 | 3,000 |
1995/09/27 | 675 | 680 | 674 | 675 | 5,000 |
1995/09/26 | 685 | 685 | 680 | 680 | 9,000 |
1995/09/25 | 690 | 690 | 685 | 685 | 20,000 |
1995/09/22 | 700 | 700 | 680 | 700 | 14,000 |
1995/09/21 | 760 | 760 | 720 | 720 | 5,000 |
1995/09/20 | 770 | 770 | 770 | 770 | 4,000 |
1995/09/19 | 790 | 800 | 770 | 780 | 7,000 |
1995/09/18 | 801 | 820 | 785 | 785 | 11,000 |
1995/09/14 | 810 | 810 | 805 | 805 | 5,000 |
1995/09/13 | 801 | 810 | 800 | 805 | 12,000 |
1995/09/12 | 750 | 800 | 740 | 800 | 18,000 |
1995/09/11 | 745 | 745 | 740 | 740 | 8,000 |
1995/09/08 | 751 | 751 | 750 | 750 | 2,000 |
1995/09/07 | 740 | 750 | 740 | 740 | 8,000 |
1995/09/06 | 740 | 740 | 740 | 740 | 6,000 |
1995/09/04 | 790 | 790 | 770 | 770 | 11,000 |
1995/08/31 | 790 | 790 | 790 | 790 | 3,000 |
1995/08/30 | 790 | 790 | 790 | 790 | 10,000 |
1995/08/29 | 789 | 790 | 789 | 790 | 9,000 |
1995/08/25 | 772 | 792 | 772 | 792 | 3,000 |
1995/08/24 | 792 | 792 | 792 | 792 | 1,000 |
1995/08/23 | 800 | 800 | 800 | 800 | 1,000 |
1995/08/22 | 820 | 830 | 810 | 820 | 10,000 |
1995/08/21 | 850 | 870 | 820 | 820 | 17,000 |
1995/08/18 | 821 | 860 | 820 | 850 | 55,000 |
1995/08/17 | 768 | 805 | 768 | 805 | 17,000 |
1995/08/16 | 751 | 767 | 751 | 767 | 6,000 |
1995/08/15 | 716 | 757 | 716 | 740 | 20,000 |
1995/08/14 | 708 | 712 | 707 | 712 | 3,000 |
1995/08/11 | 705 | 705 | 705 | 705 | 1,000 |
1995/08/10 | 708 | 710 | 705 | 705 | 12,000 |
1995/08/09 | 706 | 706 | 706 | 706 | 2,000 |
1995/08/08 | 702 | 705 | 701 | 705 | 4,000 |
1995/08/07 | 730 | 730 | 730 | 730 | 1,000 |
1995/08/03 | 730 | 730 | 701 | 701 | 12,000 |
1995/08/02 | 740 | 740 | 730 | 740 | 7,000 |
1995/08/01 | 730 | 737 | 730 | 736 | 8,000 |
1995/07/31 | 745 | 745 | 715 | 715 | 13,000 |
1995/07/28 | 725 | 725 | 725 | 725 | 1,000 |
1995/07/27 | 722 | 725 | 710 | 725 | 10,000 |
1995/07/26 | 740 | 740 | 720 | 720 | 4,000 |
1995/07/25 | 740 | 745 | 730 | 730 | 9,000 |
1995/07/24 | 745 | 745 | 730 | 730 | 6,000 |
1995/07/21 | 760 | 770 | 760 | 760 | 10,000 |
1995/07/20 | 750 | 750 | 750 | 750 | 8,000 |
1995/07/19 | 760 | 760 | 750 | 750 | 3,000 |
1995/07/18 | 799 | 799 | 799 | 799 | 3,000 |
1995/07/17 | 800 | 800 | 800 | 800 | 1,000 |
1995/07/14 | 806 | 806 | 806 | 806 | 6,000 |
1995/07/13 | 800 | 805 | 800 | 805 | 12,000 |
1995/07/12 | 771 | 780 | 771 | 780 | 8,000 |
1995/07/11 | 772 | 772 | 772 | 772 | 1,000 |
1995/07/10 | 740 | 780 | 740 | 771 | 12,000 |
1995/07/07 | 715 | 716 | 711 | 711 | 11,000 |
1995/07/06 | 720 | 720 | 715 | 715 | 4,000 |
1995/07/05 | 715 | 715 | 711 | 711 | 4,000 |
1995/07/04 | 720 | 720 | 720 | 720 | 5,000 |
1995/07/03 | 720 | 720 | 715 | 720 | 8,000 |
1995/06/30 | 740 | 740 | 720 | 720 | 3,000 |
1995/06/29 | 750 | 750 | 749 | 749 | 3,000 |
1995/06/28 | 759 | 759 | 718 | 738 | 6,000 |
1995/06/27 | 780 | 780 | 780 | 780 | 1,000 |
1995/06/26 | 770 | 780 | 770 | 780 | 3,000 |
1995/06/23 | 731 | 770 | 731 | 753 | 10,000 |
1995/06/22 | 716 | 725 | 715 | 715 | 15,000 |
1995/06/21 | 711 | 715 | 711 | 711 | 8,000 |
1995/06/20 | 730 | 730 | 711 | 711 | 5,000 |
1995/06/19 | 721 | 730 | 721 | 730 | 2,000 |
1995/06/16 | 720 | 721 | 720 | 721 | 4,000 |
1995/06/15 | 710 | 720 | 710 | 720 | 2,000 |
1995/06/14 | 720 | 720 | 720 | 720 | 2,000 |
1995/06/13 | 761 | 761 | 761 | 761 | 1,000 |
1995/06/12 | 775 | 775 | 766 | 766 | 6,000 |
1995/06/09 | 777 | 778 | 777 | 778 | 6,000 |
1995/06/08 | 780 | 780 | 778 | 778 | 13,000 |
1995/06/07 | 786 | 786 | 780 | 784 | 6,000 |
1995/06/06 | 800 | 800 | 800 | 800 | 4,000 |
1995/06/05 | 800 | 800 | 800 | 800 | 1,000 |
1995/06/02 | 805 | 820 | 800 | 800 | 9,000 |
1995/06/01 | 800 | 810 | 800 | 805 | 5,000 |
1995/05/31 | 821 | 821 | 815 | 815 | 3,000 |
1995/05/30 | 818 | 818 | 818 | 818 | 1,000 |
1995/05/26 | 830 | 830 | 815 | 815 | 8,000 |
1995/05/25 | 822 | 822 | 822 | 822 | 2,000 |
1995/05/23 | 859 | 859 | 820 | 820 | 8,000 |
1995/05/22 | 883 | 883 | 860 | 860 | 8,000 |
1995/05/19 | 900 | 900 | 860 | 880 | 7,000 |
1995/05/18 | 900 | 905 | 900 | 900 | 13,000 |
1995/05/17 | 900 | 900 | 880 | 900 | 21,000 |
1995/05/16 | 900 | 900 | 890 | 900 | 5,000 |
1995/05/15 | 910 | 910 | 900 | 900 | 9,000 |
1995/05/12 | 860 | 930 | 860 | 900 | 15,000 |
1995/05/11 | 880 | 880 | 880 | 880 | 2,000 |
1995/05/10 | 910 | 926 | 910 | 920 | 24,000 |
1995/05/09 | 947 | 947 | 929 | 929 | 3,000 |
1995/05/08 | 960 | 962 | 949 | 949 | 8,000 |
1995/05/02 | 1,000 | 1,010 | 950 | 950 | 69,000 |
1995/05/01 | 870 | 970 | 870 | 970 | 61,000 |
1995/04/28 | 820 | 899 | 820 | 870 | 34,000 |
1995/04/27 | 790 | 810 | 790 | 800 | 9,000 |
1995/04/26 | 816 | 816 | 800 | 800 | 7,000 |
1995/04/25 | 816 | 816 | 816 | 816 | 2,000 |
1995/04/24 | 812 | 815 | 812 | 815 | 6,000 |
1995/04/21 | 810 | 811 | 801 | 811 | 10,000 |
1995/04/20 | 800 | 800 | 783 | 783 | 5,000 |
1995/04/18 | 830 | 830 | 821 | 821 | 2,000 |
1995/04/17 | 831 | 831 | 830 | 831 | 3,000 |
1995/04/14 | 850 | 850 | 841 | 841 | 4,000 |
1995/04/12 | 851 | 851 | 850 | 850 | 8,000 |
1995/04/11 | 850 | 850 | 850 | 850 | 1,000 |
1995/04/10 | 850 | 860 | 850 | 850 | 12,000 |
1995/04/07 | 861 | 861 | 850 | 851 | 5,000 |
1995/04/06 | 880 | 880 | 861 | 862 | 19,000 |
1995/04/05 | 879 | 881 | 879 | 880 | 13,000 |
1995/04/04 | 890 | 890 | 870 | 890 | 12,000 |
1995/04/03 | 929 | 929 | 860 | 900 | 16,000 |
1995/03/31 | 913 | 950 | 913 | 950 | 30,000 |
1995/03/30 | 1,030 | 1,030 | 1,000 | 1,030 | 28,000 |
1995/03/29 | 1,020 | 1,020 | 1,000 | 1,020 | 12,000 |
1995/03/28 | 980 | 1,000 | 980 | 1,000 | 30,000 |
1995/03/27 | 911 | 980 | 911 | 980 | 26,000 |
1995/03/24 | 910 | 910 | 910 | 910 | 6,000 |
1995/03/23 | 970 | 970 | 930 | 950 | 17,000 |
1995/03/22 | 980 | 980 | 970 | 970 | 8,000 |
1995/03/20 | 980 | 1,000 | 980 | 980 | 6,000 |
1995/03/17 | 1,000 | 1,010 | 1,000 | 1,000 | 18,000 |
1995/03/16 | 1,000 | 1,010 | 970 | 970 | 26,000 |
1995/03/15 | 1,010 | 1,030 | 1,010 | 1,030 | 23,000 |
1995/03/14 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 |
1995/03/13 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 |
1995/03/10 | 1,070 | 1,080 | 1,050 | 1,060 | 35,000 |
1995/03/09 | 1,050 | 1,070 | 1,050 | 1,070 | 16,000 |
1995/03/08 | 1,040 | 1,060 | 1,030 | 1,030 | 28,000 |
1995/03/07 | 1,070 | 1,070 | 1,060 | 1,060 | 51,000 |
1995/03/06 | 1,080 | 1,080 | 1,060 | 1,070 | 42,000 |
1995/03/03 | 1,090 | 1,090 | 1,060 | 1,060 | 47,000 |
1995/03/02 | 1,070 | 1,090 | 1,050 | 1,090 | 70,000 |
1995/03/01 | 1,010 | 1,050 | 1,000 | 1,050 | 49,000 |
1995/02/28 | 960 | 1,020 | 960 | 1,020 | 37,000 |
1995/02/27 | 950 | 950 | 910 | 920 | 17,000 |
1995/02/24 | 1,040 | 1,060 | 1,000 | 1,000 | 57,000 |
1995/02/23 | 1,080 | 1,080 | 1,030 | 1,030 | 30,000 |
1995/02/22 | 1,070 | 1,110 | 1,060 | 1,090 | 64,000 |
1995/02/21 | 1,110 | 1,120 | 1,050 | 1,050 | 48,000 |
1995/02/20 | 1,140 | 1,180 | 1,100 | 1,110 | 180,000 |
1995/02/17 | 1,040 | 1,130 | 1,010 | 1,130 | 231,000 |
1995/02/16 | 1,000 | 1,080 | 1,000 | 1,040 | 201,000 |
1995/02/15 | 1,060 | 1,070 | 1,030 | 1,030 | 94,000 |
1995/02/14 | 1,100 | 1,110 | 1,040 | 1,050 | 104,000 |
1995/02/13 | 1,110 | 1,140 | 1,090 | 1,090 | 170,000 |
1995/02/10 | 1,090 | 1,130 | 1,040 | 1,110 | 245,000 |
1995/02/09 | 1,100 | 1,120 | 1,070 | 1,080 | 406,000 |
1995/02/08 | 950 | 1,020 | 950 | 1,000 | 232,000 |
1995/02/07 | 999 | 1,000 | 930 | 940 | 197,000 |
1995/02/06 | 953 | 1,010 | 951 | 981 | 583,000 |
1995/02/03 | 831 | 925 | 830 | 925 | 366,000 |
1995/02/02 | 810 | 850 | 810 | 825 | 247,000 |
1995/02/01 | 850 | 850 | 850 | 850 | 606,000 |