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 |
---|---|---|---|---|---|
1997/12/30 | 101 | 101 | 100 | 100 | 4,000 |
1997/12/29 | 100 | 104 | 100 | 100 | 36,000 |
1997/12/26 | 110 | 110 | 110 | 110 | 5,000 |
1997/12/24 | 100 | 110 | 100 | 110 | 2,000 |
1997/12/22 | 115 | 115 | 115 | 115 | 8,000 |
1997/12/18 | 109 | 115 | 109 | 114 | 12,000 |
1997/12/17 | 115 | 115 | 114 | 114 | 14,000 |
1997/12/16 | 119 | 119 | 114 | 119 | 4,000 |
1997/12/12 | 121 | 121 | 120 | 120 | 9,000 |
1997/12/09 | 122 | 126 | 122 | 126 | 6,000 |
1997/12/05 | 129 | 129 | 122 | 122 | 8,000 |
1997/12/04 | 150 | 150 | 126 | 126 | 13,000 |
1997/12/03 | 150 | 150 | 150 | 150 | 3,000 |
1997/12/02 | 169 | 169 | 150 | 150 | 6,000 |
1997/12/01 | 174 | 174 | 174 | 174 | 2,000 |
1997/11/21 | 180 | 188 | 180 | 188 | 3,000 |
1997/11/18 | 180 | 180 | 180 | 180 | 1,000 |
1997/11/13 | 190 | 190 | 190 | 190 | 1,000 |
1997/11/07 | 198 | 198 | 198 | 198 | 3,000 |
1997/11/06 | 198 | 200 | 198 | 200 | 5,000 |
1997/11/05 | 200 | 200 | 200 | 200 | 1,000 |
1997/10/30 | 201 | 201 | 201 | 201 | 2,000 |
1997/10/28 | 208 | 208 | 200 | 200 | 3,000 |
1997/10/27 | 208 | 208 | 208 | 208 | 2,000 |
1997/10/20 | 206 | 206 | 206 | 206 | 1,000 |
1997/10/17 | 205 | 206 | 205 | 206 | 3,000 |
1997/10/16 | 209 | 209 | 209 | 209 | 1,000 |
1997/10/13 | 210 | 210 | 210 | 210 | 5,000 |
1997/10/09 | 191 | 210 | 191 | 210 | 4,000 |
1997/10/07 | 180 | 180 | 180 | 180 | 2,000 |
1997/10/06 | 187 | 190 | 180 | 180 | 15,000 |
1997/10/01 | 180 | 180 | 180 | 180 | 3,000 |
1997/09/30 | 200 | 201 | 190 | 190 | 5,000 |
1997/09/29 | 230 | 230 | 210 | 210 | 6,000 |
1997/09/26 | 240 | 240 | 240 | 240 | 2,000 |
1997/09/25 | 249 | 249 | 249 | 249 | 2,000 |
1997/09/24 | 250 | 250 | 250 | 250 | 8,000 |
1997/09/19 | 252 | 252 | 252 | 252 | 5,000 |
1997/09/17 | 251 | 251 | 251 | 251 | 1,000 |
1997/09/12 | 255 | 255 | 250 | 250 | 5,000 |
1997/09/11 | 255 | 255 | 255 | 255 | 2,000 |
1997/09/10 | 280 | 280 | 265 | 265 | 3,000 |
1997/09/08 | 280 | 280 | 280 | 280 | 4,000 |
1997/09/05 | 280 | 280 | 280 | 280 | 1,000 |
1997/09/04 | 280 | 280 | 280 | 280 | 1,000 |
1997/09/03 | 280 | 280 | 280 | 280 | 4,000 |
1997/09/02 | 290 | 290 | 290 | 290 | 1,000 |
1997/09/01 | 290 | 290 | 290 | 290 | 1,000 |
1997/08/29 | 291 | 291 | 291 | 291 | 1,000 |
1997/08/28 | 300 | 300 | 300 | 300 | 3,000 |
1997/08/26 | 320 | 320 | 320 | 320 | 2,000 |
1997/08/25 | 330 | 330 | 325 | 325 | 4,000 |
1997/08/21 | 330 | 330 | 330 | 330 | 1,000 |
1997/08/18 | 350 | 350 | 350 | 350 | 8,000 |
1997/08/14 | 350 | 350 | 350 | 350 | 1,000 |
1997/08/13 | 350 | 350 | 350 | 350 | 1,000 |
1997/08/08 | 360 | 360 | 360 | 360 | 1,000 |
1997/08/06 | 381 | 381 | 375 | 375 | 4,000 |
1997/07/31 | 385 | 385 | 385 | 385 | 1,000 |
1997/07/28 | 390 | 390 | 390 | 390 | 1,000 |
1997/07/18 | 395 | 395 | 395 | 395 | 3,000 |
1997/07/16 | 398 | 398 | 398 | 398 | 1,000 |
1997/07/11 | 400 | 400 | 400 | 400 | 2,000 |
1997/07/10 | 400 | 400 | 400 | 400 | 1,000 |
1997/07/09 | 401 | 401 | 400 | 400 | 2,000 |
1997/07/08 | 400 | 400 | 400 | 400 | 1,000 |
1997/07/07 | 400 | 400 | 400 | 400 | 2,000 |
1997/07/04 | 410 | 410 | 410 | 410 | 2,000 |
1997/07/02 | 410 | 410 | 410 | 410 | 3,000 |
1997/06/30 | 410 | 410 | 410 | 410 | 1,000 |
1997/06/26 | 412 | 412 | 412 | 412 | 1,000 |
1997/06/25 | 415 | 415 | 415 | 415 | 1,000 |
1997/06/23 | 412 | 415 | 411 | 415 | 6,000 |
1997/06/19 | 416 | 416 | 416 | 416 | 2,000 |
1997/06/18 | 419 | 419 | 416 | 416 | 2,000 |
1997/06/17 | 415 | 420 | 415 | 420 | 5,000 |
1997/06/16 | 411 | 420 | 410 | 412 | 5,000 |
1997/06/13 | 412 | 412 | 410 | 410 | 3,000 |
1997/06/12 | 411 | 411 | 410 | 410 | 7,000 |
1997/06/11 | 415 | 415 | 414 | 414 | 2,000 |
1997/06/06 | 415 | 420 | 415 | 420 | 3,000 |
1997/06/04 | 418 | 418 | 418 | 418 | 1,000 |
1997/06/02 | 412 | 425 | 411 | 411 | 3,000 |
1997/05/30 | 412 | 412 | 412 | 412 | 1,000 |
1997/05/29 | 425 | 425 | 425 | 425 | 1,000 |
1997/05/27 | 430 | 430 | 430 | 430 | 2,000 |
1997/05/26 | 435 | 438 | 428 | 428 | 3,000 |
1997/05/23 | 440 | 440 | 438 | 438 | 3,000 |
1997/05/22 | 438 | 438 | 438 | 438 | 1,000 |
1997/05/21 | 445 | 445 | 445 | 445 | 5,000 |
1997/05/20 | 465 | 480 | 465 | 480 | 3,000 |
1997/05/19 | 480 | 480 | 470 | 470 | 4,000 |
1997/05/16 | 440 | 440 | 440 | 440 | 2,000 |
1997/05/14 | 429 | 439 | 429 | 430 | 3,000 |
1997/05/09 | 414 | 421 | 414 | 421 | 2,000 |
1997/05/08 | 413 | 413 | 413 | 413 | 2,000 |
1997/05/06 | 467 | 480 | 467 | 480 | 3,000 |
1997/04/30 | 410 | 415 | 410 | 411 | 10,000 |
1997/04/28 | 412 | 412 | 410 | 410 | 2,000 |
1997/04/25 | 409 | 409 | 401 | 401 | 3,000 |
1997/04/23 | 460 | 460 | 460 | 460 | 1,000 |
1997/04/22 | 490 | 490 | 490 | 490 | 1,000 |
1997/04/18 | 409 | 409 | 409 | 409 | 1,000 |
1997/04/17 | 400 | 400 | 400 | 400 | 4,000 |
1997/04/10 | 404 | 409 | 404 | 409 | 2,000 |
1997/04/08 | 414 | 414 | 414 | 414 | 3,000 |
1997/04/07 | 419 | 419 | 419 | 419 | 1,000 |
1997/04/03 | 420 | 420 | 420 | 420 | 1,000 |
1997/04/02 | 420 | 420 | 420 | 420 | 2,000 |
1997/04/01 | 420 | 420 | 420 | 420 | 1,000 |
1997/03/31 | 420 | 420 | 420 | 420 | 3,000 |
1997/03/28 | 450 | 459 | 440 | 440 | 7,000 |
1997/03/27 | 459 | 459 | 459 | 459 | 2,000 |
1997/03/26 | 481 | 481 | 480 | 480 | 3,000 |
1997/03/25 | 481 | 481 | 481 | 481 | 1,000 |
1997/03/24 | 473 | 473 | 473 | 473 | 1,000 |
1997/03/19 | 453 | 453 | 453 | 453 | 1,000 |
1997/03/18 | 464 | 464 | 464 | 464 | 1,000 |
1997/03/13 | 425 | 440 | 425 | 430 | 5,000 |
1997/03/12 | 430 | 440 | 430 | 435 | 6,000 |
1997/03/11 | 460 | 460 | 450 | 450 | 3,000 |
1997/03/10 | 460 | 460 | 460 | 460 | 4,000 |
1997/03/07 | 470 | 470 | 470 | 470 | 2,000 |
1997/03/06 | 470 | 470 | 470 | 470 | 1,000 |
1997/03/05 | 500 | 500 | 470 | 470 | 3,000 |
1997/03/04 | 490 | 490 | 490 | 490 | 2,000 |
1997/03/03 | 490 | 490 | 490 | 490 | 1,000 |
1997/02/28 | 500 | 500 | 500 | 500 | 5,000 |
1997/02/26 | 510 | 510 | 505 | 505 | 7,000 |
1997/02/25 | 510 | 510 | 510 | 510 | 5,000 |
1997/02/24 | 510 | 510 | 510 | 510 | 1,000 |
1997/02/21 | 510 | 510 | 510 | 510 | 3,000 |
1997/02/20 | 510 | 510 | 510 | 510 | 3,000 |
1997/02/19 | 530 | 530 | 511 | 511 | 2,000 |
1997/02/18 | 530 | 530 | 530 | 530 | 1,000 |
1997/02/17 | 530 | 540 | 530 | 540 | 5,000 |
1997/02/14 | 530 | 530 | 530 | 530 | 2,000 |
1997/02/13 | 569 | 569 | 530 | 530 | 3,000 |
1997/02/10 | 570 | 570 | 570 | 570 | 1,000 |
1997/02/04 | 562 | 562 | 562 | 562 | 1,000 |
1997/02/03 | 510 | 535 | 510 | 535 | 4,000 |
1997/01/30 | 535 | 535 | 510 | 510 | 5,000 |
1997/01/21 | 531 | 531 | 531 | 531 | 1,000 |
1997/01/17 | 547 | 550 | 545 | 545 | 9,000 |
1997/01/14 | 540 | 540 | 530 | 540 | 7,000 |
1997/01/13 | 540 | 550 | 540 | 550 | 2,000 |
1997/01/10 | 600 | 600 | 600 | 600 | 2,000 |
1997/01/08 | 611 | 611 | 600 | 600 | 4,000 |
1997/01/07 | 620 | 620 | 600 | 620 | 11,000 |