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 |
---|---|---|---|---|---|
2001/12/26 | 80 | 80 | 80 | 80 | 8,000 |
2001/12/25 | 84 | 84 | 84 | 84 | 4,000 |
2001/12/20 | 75 | 78 | 75 | 75 | 3,000 |
2001/12/19 | 81 | 81 | 81 | 81 | 1,000 |
2001/12/17 | 88 | 88 | 88 | 88 | 2,000 |
2001/12/14 | 95 | 96 | 85 | 85 | 7,000 |
2001/12/12 | 96 | 96 | 95 | 96 | 2,000 |
2001/12/11 | 98 | 98 | 95 | 95 | 4,000 |
2001/12/10 | 100 | 100 | 95 | 95 | 4,000 |
2001/12/07 | 100 | 100 | 100 | 100 | 2,000 |
2001/12/06 | 100 | 100 | 100 | 100 | 1,000 |
2001/12/05 | 100 | 100 | 98 | 98 | 11,000 |
2001/12/04 | 100 | 100 | 98 | 98 | 6,000 |
2001/12/03 | 102 | 105 | 102 | 105 | 4,000 |
2001/11/30 | 100 | 103 | 100 | 100 | 11,000 |
2001/11/28 | 110 | 110 | 100 | 105 | 20,000 |
2001/11/27 | 115 | 115 | 110 | 115 | 9,000 |
2001/11/26 | 115 | 115 | 115 | 115 | 3,000 |
2001/11/22 | 110 | 110 | 110 | 110 | 1,000 |
2001/11/16 | 105 | 105 | 105 | 105 | 1,000 |
2001/11/15 | 107 | 115 | 107 | 110 | 10,000 |
2001/11/14 | 105 | 105 | 105 | 105 | 10,000 |
2001/11/09 | 110 | 110 | 110 | 110 | 9,000 |
2001/11/08 | 110 | 110 | 110 | 110 | 1,000 |
2001/11/05 | 110 | 110 | 110 | 110 | 1,000 |
2001/11/02 | 115 | 118 | 110 | 115 | 8,000 |
2001/10/31 | 115 | 115 | 115 | 115 | 3,000 |
2001/10/29 | 120 | 120 | 120 | 120 | 5,000 |
2001/10/26 | 115 | 120 | 115 | 120 | 10,000 |
2001/10/25 | 105 | 113 | 105 | 110 | 10,000 |
2001/10/18 | 105 | 105 | 100 | 100 | 3,000 |
2001/10/16 | 95 | 100 | 95 | 100 | 7,000 |
2001/10/15 | 105 | 105 | 105 | 105 | 3,000 |
2001/10/12 | 104 | 105 | 104 | 105 | 3,000 |
2001/10/11 | 104 | 104 | 104 | 104 | 1,000 |
2001/10/10 | 95 | 100 | 95 | 100 | 3,000 |
2001/10/09 | 100 | 105 | 100 | 100 | 9,000 |
2001/09/26 | 108 | 108 | 108 | 108 | 2,000 |
2001/09/25 | 100 | 110 | 100 | 110 | 5,000 |
2001/09/21 | 100 | 100 | 100 | 100 | 1,000 |
2001/09/20 | 105 | 105 | 105 | 105 | 1,000 |
2001/09/19 | 105 | 105 | 105 | 105 | 1,000 |
2001/09/17 | 100 | 100 | 95 | 100 | 5,000 |
2001/09/14 | 100 | 110 | 100 | 110 | 5,000 |
2001/09/13 | 95 | 95 | 95 | 95 | 2,000 |
2001/09/12 | 105 | 105 | 95 | 95 | 3,000 |
2001/09/11 | 107 | 113 | 107 | 110 | 7,000 |
2001/09/10 | 105 | 110 | 105 | 105 | 3,000 |
2001/09/07 | 110 | 115 | 110 | 115 | 2,000 |
2001/09/06 | 110 | 110 | 110 | 110 | 2,000 |
2001/09/05 | 110 | 110 | 110 | 110 | 1,000 |
2001/08/31 | 119 | 119 | 115 | 119 | 11,000 |
2001/08/29 | 115 | 120 | 115 | 120 | 5,000 |
2001/08/28 | 116 | 120 | 115 | 115 | 5,000 |
2001/08/27 | 120 | 125 | 120 | 120 | 14,000 |
2001/08/24 | 120 | 120 | 120 | 120 | 2,000 |
2001/08/23 | 116 | 116 | 116 | 116 | 1,000 |
2001/08/21 | 118 | 120 | 118 | 120 | 5,000 |
2001/08/20 | 116 | 116 | 115 | 115 | 4,000 |
2001/08/13 | 120 | 120 | 120 | 120 | 13,000 |
2001/08/10 | 116 | 116 | 116 | 116 | 2,000 |
2001/08/07 | 120 | 120 | 120 | 120 | 5,000 |
2001/08/06 | 120 | 125 | 120 | 125 | 6,000 |
2001/08/02 | 120 | 120 | 120 | 120 | 1,000 |
2001/08/01 | 120 | 120 | 120 | 120 | 1,000 |
2001/07/31 | 120 | 120 | 120 | 120 | 2,000 |
2001/07/27 | 110 | 115 | 110 | 115 | 10,000 |
2001/07/26 | 115 | 115 | 115 | 115 | 2,000 |
2001/07/25 | 125 | 125 | 125 | 125 | 3,000 |
2001/07/24 | 125 | 125 | 115 | 120 | 10,000 |
2001/07/19 | 120 | 125 | 120 | 125 | 2,000 |
2001/07/17 | 129 | 130 | 125 | 125 | 6,000 |
2001/07/12 | 126 | 129 | 120 | 125 | 7,000 |
2001/07/10 | 129 | 130 | 129 | 129 | 3,000 |
2001/07/09 | 128 | 128 | 122 | 122 | 3,000 |
2001/07/06 | 125 | 130 | 125 | 130 | 12,000 |
2001/07/05 | 121 | 125 | 121 | 125 | 2,000 |
2001/07/04 | 120 | 125 | 120 | 125 | 4,000 |
2001/07/03 | 120 | 120 | 120 | 120 | 1,000 |
2001/06/29 | 110 | 115 | 110 | 115 | 8,000 |
2001/06/27 | 110 | 115 | 110 | 115 | 3,000 |
2001/06/26 | 115 | 120 | 110 | 115 | 13,000 |
2001/06/25 | 120 | 120 | 115 | 115 | 8,000 |
2001/06/22 | 115 | 125 | 115 | 120 | 19,000 |
2001/06/21 | 125 | 125 | 115 | 120 | 24,000 |
2001/06/20 | 120 | 125 | 115 | 120 | 20,000 |
2001/06/19 | 120 | 125 | 120 | 125 | 4,000 |
2001/06/18 | 120 | 125 | 120 | 120 | 3,000 |
2001/06/15 | 115 | 120 | 111 | 120 | 33,000 |
2001/06/14 | 115 | 120 | 115 | 115 | 4,000 |
2001/06/13 | 110 | 115 | 110 | 115 | 2,000 |
2001/06/12 | 110 | 115 | 110 | 115 | 2,000 |
2001/06/11 | 115 | 115 | 110 | 115 | 14,000 |
2001/06/08 | 120 | 120 | 115 | 115 | 4,000 |
2001/06/05 | 120 | 125 | 120 | 120 | 11,000 |
2001/06/04 | 120 | 130 | 120 | 130 | 8,000 |
2001/06/01 | 120 | 125 | 120 | 125 | 5,000 |
2001/05/31 | 130 | 130 | 130 | 130 | 1,000 |
2001/05/30 | 125 | 125 | 125 | 125 | 1,000 |
2001/05/25 | 130 | 130 | 130 | 130 | 3,000 |
2001/05/23 | 125 | 125 | 125 | 125 | 2,000 |
2001/05/22 | 125 | 130 | 125 | 130 | 8,000 |
2001/05/18 | 130 | 130 | 125 | 130 | 4,000 |
2001/05/17 | 130 | 130 | 130 | 130 | 1,000 |
2001/05/16 | 125 | 135 | 125 | 130 | 5,000 |
2001/05/14 | 130 | 130 | 130 | 130 | 1,000 |
2001/05/09 | 120 | 120 | 120 | 120 | 1,000 |
2001/05/08 | 120 | 125 | 120 | 125 | 2,000 |
2001/05/07 | 125 | 125 | 125 | 125 | 2,000 |
2001/05/02 | 130 | 130 | 116 | 120 | 9,000 |
2001/05/01 | 120 | 125 | 120 | 125 | 4,000 |
2001/04/26 | 120 | 125 | 120 | 125 | 3,000 |
2001/04/25 | 130 | 130 | 125 | 125 | 9,000 |
2001/04/19 | 125 | 125 | 121 | 121 | 3,000 |
2001/04/17 | 124 | 124 | 124 | 124 | 1,000 |
2001/04/16 | 123 | 123 | 120 | 122 | 6,000 |
2001/04/13 | 120 | 120 | 120 | 120 | 1,000 |
2001/04/10 | 123 | 123 | 120 | 120 | 6,000 |
2001/04/06 | 120 | 120 | 120 | 120 | 1,000 |
2001/04/05 | 125 | 125 | 125 | 125 | 2,000 |
2001/04/04 | 125 | 125 | 120 | 120 | 4,000 |
2001/04/03 | 120 | 120 | 120 | 120 | 3,000 |
2001/04/02 | 125 | 125 | 125 | 125 | 1,000 |
2001/03/30 | 124 | 124 | 120 | 120 | 2,000 |
2001/03/28 | 120 | 120 | 120 | 120 | 2,000 |
2001/03/27 | 117 | 120 | 117 | 120 | 10,000 |
2001/03/26 | 121 | 125 | 121 | 125 | 16,000 |
2001/03/23 | 125 | 125 | 120 | 120 | 4,000 |
2001/03/22 | 120 | 120 | 120 | 120 | 2,000 |
2001/03/21 | 120 | 120 | 115 | 120 | 7,000 |
2001/03/16 | 112 | 115 | 112 | 112 | 18,000 |
2001/03/14 | 112 | 112 | 112 | 112 | 1,000 |
2001/03/12 | 114 | 115 | 112 | 115 | 12,000 |
2001/03/09 | 113 | 113 | 110 | 112 | 10,000 |
2001/03/07 | 111 | 115 | 110 | 110 | 7,000 |
2001/03/06 | 118 | 118 | 114 | 115 | 5,000 |
2001/03/05 | 115 | 115 | 115 | 115 | 1,000 |
2001/03/02 | 110 | 110 | 110 | 110 | 1,000 |
2001/03/01 | 110 | 110 | 110 | 110 | 2,000 |
2001/02/28 | 115 | 115 | 115 | 115 | 1,000 |
2001/02/27 | 114 | 115 | 114 | 115 | 5,000 |
2001/02/26 | 114 | 114 | 114 | 114 | 1,000 |
2001/02/22 | 114 | 114 | 114 | 114 | 1,000 |
2001/02/21 | 110 | 114 | 110 | 114 | 2,000 |
2001/02/20 | 110 | 110 | 110 | 110 | 1,000 |
2001/02/19 | 110 | 110 | 105 | 110 | 8,000 |
2001/02/16 | 110 | 110 | 105 | 110 | 4,000 |
2001/02/15 | 107 | 107 | 104 | 106 | 6,000 |
2001/02/14 | 115 | 115 | 114 | 114 | 3,000 |
2001/02/13 | 114 | 114 | 107 | 107 | 2,000 |
2001/02/09 | 103 | 105 | 103 | 105 | 5,000 |
2001/02/08 | 108 | 115 | 105 | 105 | 6,000 |
2001/02/07 | 101 | 105 | 100 | 105 | 16,000 |
2001/02/06 | 101 | 101 | 101 | 101 | 1,000 |
2001/02/05 | 100 | 100 | 100 | 100 | 1,000 |
2001/02/01 | 105 | 105 | 105 | 105 | 1,000 |
2001/01/31 | 100 | 100 | 98 | 98 | 3,000 |
2001/01/29 | 110 | 110 | 105 | 105 | 29,000 |
2001/01/23 | 111 | 115 | 111 | 115 | 3,000 |
2001/01/22 | 110 | 110 | 103 | 110 | 4,000 |
2001/01/18 | 105 | 110 | 105 | 110 | 3,000 |
2001/01/17 | 105 | 105 | 105 | 105 | 5,000 |
2001/01/10 | 105 | 105 | 105 | 105 | 1,000 |
2001/01/04 | 108 | 108 | 108 | 108 | 1,000 |