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 |
|---|---|---|---|---|---|
| 1996/12/30 | 633 | 633 | 625 | 625 | 2,000 |
| 1996/12/27 | 633 | 633 | 633 | 633 | 1,000 |
| 1996/12/25 | 660 | 660 | 620 | 620 | 3,000 |
| 1996/12/24 | 680 | 680 | 670 | 670 | 4,000 |
| 1996/12/20 | 656 | 680 | 656 | 680 | 16,000 |
| 1996/12/19 | 651 | 680 | 651 | 656 | 12,000 |
| 1996/12/18 | 620 | 650 | 620 | 650 | 3,000 |
| 1996/12/17 | 609 | 610 | 605 | 605 | 7,000 |
| 1996/12/16 | 610 | 610 | 610 | 610 | 2,000 |
| 1996/12/13 | 610 | 610 | 603 | 610 | 3,000 |
| 1996/12/11 | 602 | 606 | 602 | 606 | 2,000 |
| 1996/12/10 | 621 | 621 | 600 | 600 | 6,000 |
| 1996/12/09 | 624 | 624 | 624 | 624 | 1,000 |
| 1996/12/06 | 621 | 621 | 621 | 621 | 1,000 |
| 1996/12/04 | 611 | 611 | 611 | 611 | 1,000 |
| 1996/12/03 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/12/02 | 606 | 606 | 606 | 606 | 2,000 |
| 1996/11/25 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/11/21 | 680 | 690 | 680 | 690 | 3,000 |
| 1996/11/19 | 641 | 641 | 641 | 641 | 1,000 |
| 1996/11/18 | 655 | 655 | 631 | 631 | 2,000 |
| 1996/11/14 | 620 | 620 | 610 | 610 | 4,000 |
| 1996/11/13 | 650 | 650 | 640 | 640 | 2,000 |
| 1996/11/11 | 650 | 650 | 640 | 640 | 4,000 |
| 1996/11/08 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/11/07 | 660 | 660 | 650 | 650 | 5,000 |
| 1996/11/06 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/11/05 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/10/31 | 632 | 632 | 620 | 620 | 2,000 |
| 1996/10/30 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/10/29 | 632 | 632 | 630 | 630 | 7,000 |
| 1996/10/28 | 632 | 632 | 632 | 632 | 4,000 |
| 1996/10/25 | 631 | 631 | 631 | 631 | 3,000 |
| 1996/10/24 | 660 | 660 | 630 | 630 | 20,000 |
| 1996/10/23 | 691 | 691 | 670 | 670 | 6,000 |
| 1996/10/22 | 682 | 691 | 682 | 691 | 2,000 |
| 1996/10/21 | 692 | 692 | 692 | 692 | 1,000 |
| 1996/10/17 | 681 | 681 | 681 | 681 | 1,000 |
| 1996/10/16 | 698 | 699 | 680 | 680 | 5,000 |
| 1996/10/15 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/10/14 | 695 | 695 | 690 | 690 | 3,000 |
| 1996/10/11 | 700 | 700 | 690 | 699 | 4,000 |
| 1996/10/09 | 702 | 702 | 702 | 702 | 1,000 |
| 1996/10/07 | 705 | 705 | 690 | 690 | 7,000 |
| 1996/10/03 | 691 | 696 | 691 | 695 | 3,000 |
| 1996/10/02 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/10/01 | 713 | 713 | 665 | 680 | 8,000 |
| 1996/09/30 | 710 | 720 | 710 | 720 | 3,000 |
| 1996/09/27 | 730 | 730 | 720 | 720 | 8,000 |
| 1996/09/26 | 730 | 730 | 720 | 720 | 5,000 |
| 1996/09/25 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/09/24 | 768 | 768 | 768 | 768 | 1,000 |
| 1996/09/20 | 771 | 771 | 771 | 771 | 1,000 |
| 1996/09/19 | 800 | 800 | 781 | 781 | 3,000 |
| 1996/09/18 | 780 | 780 | 770 | 780 | 7,000 |
| 1996/09/17 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/09/13 | 705 | 705 | 701 | 701 | 3,000 |
| 1996/09/11 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/09/06 | 670 | 680 | 670 | 680 | 2,000 |
| 1996/09/05 | 659 | 660 | 659 | 660 | 3,000 |
| 1996/09/04 | 661 | 661 | 660 | 660 | 4,000 |
| 1996/09/03 | 690 | 690 | 660 | 660 | 6,000 |
| 1996/08/30 | 690 | 690 | 680 | 680 | 2,000 |
| 1996/08/29 | 710 | 710 | 695 | 695 | 14,000 |
| 1996/08/28 | 711 | 713 | 711 | 711 | 4,000 |
| 1996/08/27 | 711 | 730 | 711 | 730 | 11,000 |
| 1996/08/26 | 711 | 711 | 711 | 711 | 1,000 |
| 1996/08/23 | 729 | 730 | 710 | 730 | 20,000 |
| 1996/08/22 | 731 | 735 | 730 | 730 | 6,000 |
| 1996/08/21 | 730 | 730 | 725 | 725 | 3,000 |
| 1996/08/20 | 740 | 740 | 740 | 740 | 2,000 |
| 1996/08/19 | 720 | 720 | 720 | 720 | 3,000 |
| 1996/08/16 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/08/15 | 740 | 740 | 710 | 710 | 7,000 |
| 1996/08/14 | 741 | 741 | 730 | 730 | 2,000 |
| 1996/08/13 | 710 | 711 | 710 | 710 | 7,000 |
| 1996/08/12 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/08/09 | 750 | 750 | 710 | 710 | 5,000 |
| 1996/08/08 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/08/07 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/08/06 | 770 | 770 | 750 | 750 | 16,000 |
| 1996/08/05 | 781 | 781 | 781 | 781 | 1,000 |
| 1996/08/02 | 781 | 791 | 781 | 781 | 9,000 |
| 1996/08/01 | 819 | 819 | 780 | 780 | 10,000 |
| 1996/07/31 | 820 | 822 | 820 | 822 | 6,000 |
| 1996/07/30 | 870 | 870 | 870 | 870 | 1,000 |
| 1996/07/26 | 820 | 820 | 800 | 802 | 14,000 |
| 1996/07/25 | 830 | 833 | 830 | 831 | 6,000 |
| 1996/07/24 | 850 | 850 | 830 | 830 | 6,000 |
| 1996/07/23 | 860 | 862 | 860 | 860 | 4,000 |
| 1996/07/22 | 880 | 886 | 870 | 870 | 11,000 |
| 1996/07/19 | 885 | 900 | 885 | 886 | 21,000 |
| 1996/07/18 | 860 | 879 | 860 | 879 | 8,000 |
| 1996/07/17 | 879 | 880 | 870 | 870 | 10,000 |
| 1996/07/16 | 880 | 880 | 879 | 880 | 28,000 |
| 1996/07/15 | 881 | 885 | 881 | 881 | 7,000 |
| 1996/07/12 | 880 | 890 | 880 | 889 | 14,000 |
| 1996/07/11 | 880 | 881 | 880 | 880 | 14,000 |
| 1996/07/10 | 856 | 884 | 856 | 880 | 18,000 |
| 1996/07/09 | 859 | 864 | 840 | 845 | 20,000 |
| 1996/07/08 | 874 | 875 | 861 | 864 | 15,000 |
| 1996/07/05 | 901 | 901 | 875 | 878 | 18,000 |
| 1996/07/04 | 935 | 940 | 905 | 905 | 15,000 |
| 1996/07/03 | 921 | 938 | 921 | 932 | 38,000 |
| 1996/07/02 | 949 | 949 | 910 | 920 | 38,000 |
| 1996/07/01 | 932 | 961 | 932 | 950 | 154,000 |
| 1996/06/28 | 895 | 925 | 895 | 924 | 142,000 |
| 1996/06/27 | 881 | 890 | 875 | 890 | 44,000 |
| 1996/06/26 | 880 | 880 | 855 | 880 | 27,000 |
| 1996/06/25 | 886 | 890 | 870 | 880 | 32,000 |
| 1996/06/24 | 900 | 900 | 875 | 885 | 33,000 |
| 1996/06/21 | 900 | 900 | 880 | 885 | 76,000 |
| 1996/06/20 | 920 | 929 | 850 | 880 | 241,000 |
| 1996/06/19 | 800 | 880 | 800 | 880 | 241,000 |
| 1996/06/18 | 800 | 800 | 760 | 780 | 40,000 |
| 1996/06/17 | 755 | 800 | 745 | 800 | 43,000 |
| 1996/06/14 | 723 | 732 | 720 | 732 | 8,000 |
| 1996/06/12 | 706 | 720 | 706 | 708 | 10,000 |
| 1996/06/10 | 720 | 720 | 710 | 710 | 5,000 |
| 1996/06/07 | 740 | 749 | 730 | 730 | 5,000 |
| 1996/06/06 | 721 | 750 | 720 | 750 | 14,000 |
| 1996/06/05 | 720 | 735 | 713 | 720 | 9,000 |
| 1996/06/04 | 711 | 730 | 700 | 701 | 10,000 |
| 1996/06/03 | 748 | 750 | 721 | 721 | 5,000 |
| 1996/05/31 | 730 | 750 | 730 | 750 | 21,000 |
| 1996/05/30 | 716 | 721 | 716 | 720 | 11,000 |
| 1996/05/29 | 736 | 736 | 700 | 710 | 19,000 |
| 1996/05/28 | 746 | 755 | 735 | 735 | 28,000 |
| 1996/05/27 | 780 | 780 | 745 | 745 | 42,000 |
| 1996/05/24 | 800 | 830 | 780 | 780 | 292,000 |
| 1996/05/23 | 702 | 760 | 702 | 760 | 226,000 |
| 1996/05/22 | 621 | 660 | 621 | 660 | 16,000 |
| 1996/05/21 | 620 | 620 | 620 | 620 | 5,000 |
| 1996/05/20 | 634 | 634 | 620 | 620 | 11,000 |
| 1996/05/17 | 625 | 630 | 625 | 630 | 8,000 |
| 1996/05/16 | 620 | 625 | 615 | 620 | 19,000 |
| 1996/05/15 | 625 | 625 | 615 | 615 | 5,000 |
| 1996/05/14 | 625 | 625 | 625 | 625 | 11,000 |
| 1996/05/13 | 615 | 625 | 615 | 625 | 2,000 |
| 1996/05/10 | 630 | 630 | 620 | 630 | 9,000 |
| 1996/05/09 | 635 | 635 | 630 | 630 | 13,000 |
| 1996/05/08 | 634 | 634 | 634 | 634 | 1,000 |
| 1996/05/07 | 635 | 635 | 635 | 635 | 2,000 |
| 1996/05/02 | 630 | 645 | 630 | 635 | 23,000 |
| 1996/05/01 | 600 | 625 | 600 | 620 | 13,000 |
| 1996/04/30 | 598 | 600 | 598 | 600 | 17,000 |
| 1996/04/26 | 599 | 600 | 599 | 600 | 6,000 |
| 1996/04/24 | 588 | 589 | 570 | 570 | 10,000 |
| 1996/04/23 | 590 | 590 | 589 | 590 | 4,000 |
| 1996/04/22 | 599 | 599 | 590 | 590 | 6,000 |
| 1996/04/19 | 598 | 600 | 591 | 600 | 8,000 |
| 1996/04/18 | 595 | 600 | 590 | 590 | 9,000 |
| 1996/04/17 | 590 | 595 | 590 | 590 | 6,000 |
| 1996/04/16 | 585 | 590 | 585 | 585 | 24,000 |
| 1996/04/15 | 584 | 585 | 570 | 585 | 12,000 |
| 1996/04/12 | 584 | 584 | 584 | 584 | 4,000 |
| 1996/04/11 | 584 | 585 | 584 | 585 | 3,000 |
| 1996/04/10 | 581 | 585 | 581 | 585 | 5,000 |
| 1996/04/09 | 580 | 581 | 580 | 581 | 4,000 |
| 1996/04/08 | 580 | 580 | 579 | 580 | 13,000 |
| 1996/04/05 | 579 | 580 | 575 | 579 | 12,000 |
| 1996/04/04 | 569 | 580 | 569 | 580 | 13,000 |
| 1996/04/03 | 559 | 570 | 559 | 569 | 7,000 |
| 1996/04/02 | 560 | 560 | 560 | 560 | 6,000 |
| 1996/04/01 | 562 | 565 | 560 | 560 | 15,000 |
| 1996/03/29 | 540 | 550 | 540 | 550 | 5,000 |
| 1996/03/28 | 521 | 535 | 521 | 535 | 4,000 |
| 1996/03/26 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/03/25 | 559 | 560 | 540 | 540 | 7,000 |
| 1996/03/22 | 550 | 560 | 550 | 560 | 8,000 |
| 1996/03/21 | 549 | 549 | 545 | 545 | 5,000 |
| 1996/03/19 | 536 | 536 | 535 | 536 | 10,000 |
| 1996/03/18 | 510 | 536 | 510 | 536 | 5,000 |
| 1996/03/15 | 520 | 530 | 510 | 510 | 13,000 |
| 1996/03/14 | 505 | 510 | 500 | 510 | 5,000 |
| 1996/03/13 | 517 | 520 | 505 | 505 | 9,000 |
| 1996/03/12 | 500 | 506 | 500 | 505 | 10,000 |
| 1996/03/11 | 500 | 500 | 500 | 500 | 5,000 |
| 1996/03/08 | 500 | 500 | 499 | 499 | 5,000 |
| 1996/03/07 | 493 | 500 | 493 | 500 | 15,000 |
| 1996/03/06 | 520 | 520 | 491 | 491 | 15,000 |
| 1996/03/05 | 520 | 520 | 520 | 520 | 2,000 |
| 1996/03/04 | 520 | 520 | 520 | 520 | 3,000 |
| 1996/02/29 | 515 | 520 | 515 | 520 | 4,000 |
| 1996/02/28 | 520 | 520 | 515 | 515 | 9,000 |
| 1996/02/27 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/02/26 | 533 | 533 | 520 | 520 | 10,000 |
| 1996/02/23 | 538 | 538 | 533 | 533 | 6,000 |
| 1996/02/22 | 526 | 549 | 522 | 549 | 7,000 |
| 1996/02/20 | 531 | 531 | 522 | 522 | 2,000 |
| 1996/02/19 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/02/15 | 550 | 550 | 540 | 540 | 2,000 |
| 1996/02/14 | 540 | 550 | 540 | 550 | 6,000 |
| 1996/02/13 | 553 | 553 | 540 | 540 | 7,000 |
| 1996/02/09 | 551 | 551 | 550 | 550 | 2,000 |
| 1996/02/08 | 551 | 552 | 550 | 552 | 4,000 |
| 1996/02/07 | 552 | 553 | 550 | 550 | 7,000 |
| 1996/02/06 | 552 | 560 | 550 | 551 | 6,000 |
| 1996/02/05 | 560 | 560 | 551 | 551 | 9,000 |
| 1996/02/02 | 550 | 562 | 550 | 560 | 10,000 |
| 1996/02/01 | 568 | 568 | 555 | 560 | 11,000 |
| 1996/01/31 | 580 | 588 | 580 | 580 | 8,000 |
| 1996/01/30 | 585 | 585 | 585 | 585 | 2,000 |
| 1996/01/29 | 585 | 585 | 585 | 585 | 1,000 |
| 1996/01/26 | 599 | 599 | 585 | 585 | 2,000 |
| 1996/01/25 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/01/24 | 601 | 601 | 600 | 600 | 2,000 |
| 1996/01/23 | 600 | 620 | 600 | 605 | 23,000 |
| 1996/01/22 | 585 | 595 | 585 | 595 | 35,000 |
| 1996/01/19 | 600 | 600 | 585 | 585 | 11,000 |
| 1996/01/18 | 600 | 610 | 600 | 600 | 6,000 |
| 1996/01/17 | 580 | 585 | 580 | 585 | 9,000 |
| 1996/01/16 | 550 | 560 | 550 | 560 | 5,000 |
| 1996/01/12 | 550 | 550 | 542 | 550 | 7,000 |
| 1996/01/11 | 531 | 550 | 531 | 550 | 6,000 |
| 1996/01/10 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/01/09 | 550 | 559 | 550 | 559 | 6,000 |
| 1996/01/08 | 549 | 552 | 549 | 550 | 7,000 |
| 1996/01/05 | 516 | 550 | 516 | 550 | 5,000 |
| 1996/01/04 | 512 | 512 | 512 | 512 | 2,000 |