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 |
---|---|---|---|---|---|
2003/12/29 | 115 | 115 | 113 | 113 | 10,000 |
2003/12/26 | 115 | 115 | 113 | 115 | 5,000 |
2003/12/25 | 113 | 115 | 113 | 113 | 9,000 |
2003/12/24 | 105 | 110 | 105 | 110 | 2,000 |
2003/12/22 | 110 | 110 | 110 | 110 | 1,000 |
2003/12/19 | 120 | 120 | 115 | 115 | 3,000 |
2003/12/18 | 110 | 115 | 110 | 115 | 2,000 |
2003/12/17 | 117 | 117 | 115 | 115 | 4,000 |
2003/12/16 | 117 | 117 | 115 | 115 | 3,000 |
2003/12/15 | 110 | 115 | 110 | 115 | 2,000 |
2003/12/12 | 112 | 112 | 110 | 110 | 2,000 |
2003/12/11 | 115 | 115 | 112 | 112 | 9,000 |
2003/12/10 | 115 | 115 | 112 | 112 | 5,000 |
2003/12/09 | 118 | 118 | 112 | 112 | 7,000 |
2003/12/08 | 105 | 111 | 105 | 110 | 9,000 |
2003/12/05 | 113 | 113 | 110 | 110 | 5,000 |
2003/12/04 | 115 | 115 | 113 | 115 | 3,000 |
2003/12/03 | 115 | 115 | 113 | 113 | 4,000 |
2003/12/02 | 111 | 115 | 110 | 113 | 7,000 |
2003/12/01 | 113 | 113 | 113 | 113 | 1,000 |
2003/11/28 | 112 | 115 | 112 | 115 | 3,000 |
2003/11/26 | 120 | 120 | 115 | 115 | 10,000 |
2003/11/25 | 130 | 130 | 115 | 115 | 9,000 |
2003/11/21 | 110 | 110 | 105 | 110 | 3,000 |
2003/11/20 | 110 | 110 | 105 | 105 | 6,000 |
2003/11/19 | 115 | 117 | 110 | 110 | 9,000 |
2003/11/18 | 123 | 123 | 120 | 120 | 6,000 |
2003/11/17 | 128 | 128 | 125 | 125 | 3,000 |
2003/11/14 | 128 | 128 | 125 | 125 | 15,000 |
2003/11/13 | 122 | 125 | 120 | 125 | 6,000 |
2003/11/12 | 122 | 122 | 120 | 120 | 3,000 |
2003/11/11 | 120 | 120 | 120 | 120 | 1,000 |
2003/11/10 | 120 | 122 | 120 | 122 | 2,000 |
2003/11/07 | 120 | 122 | 120 | 122 | 3,000 |
2003/11/06 | 124 | 124 | 119 | 119 | 3,000 |
2003/11/05 | 125 | 125 | 120 | 120 | 4,000 |
2003/11/04 | 115 | 120 | 115 | 120 | 2,000 |
2003/10/31 | 120 | 120 | 118 | 118 | 4,000 |
2003/10/30 | 118 | 118 | 118 | 118 | 1,000 |
2003/10/29 | 122 | 122 | 118 | 120 | 4,000 |
2003/10/28 | 123 | 123 | 120 | 120 | 3,000 |
2003/10/27 | 120 | 130 | 120 | 123 | 5,000 |
2003/10/24 | 117 | 117 | 117 | 117 | 4,000 |
2003/10/23 | 114 | 118 | 110 | 117 | 46,000 |
2003/10/22 | 115 | 115 | 114 | 114 | 7,000 |
2003/10/21 | 115 | 115 | 114 | 114 | 4,000 |
2003/10/20 | 109 | 114 | 109 | 114 | 3,000 |
2003/10/17 | 114 | 114 | 114 | 114 | 1,000 |
2003/10/16 | 114 | 114 | 114 | 114 | 1,000 |
2003/10/14 | 111 | 111 | 108 | 108 | 10,000 |
2003/10/10 | 115 | 115 | 108 | 110 | 14,000 |
2003/10/09 | 108 | 112 | 108 | 112 | 2,000 |
2003/10/08 | 108 | 112 | 108 | 110 | 6,000 |
2003/10/07 | 110 | 112 | 109 | 112 | 4,000 |
2003/10/06 | 110 | 110 | 108 | 109 | 13,000 |
2003/10/03 | 109 | 110 | 107 | 107 | 10,000 |
2003/10/02 | 109 | 109 | 109 | 109 | 1,000 |
2003/10/01 | 110 | 110 | 110 | 110 | 1,000 |
2003/09/30 | 110 | 110 | 109 | 109 | 2,000 |
2003/09/26 | 108 | 109 | 108 | 109 | 9,000 |
2003/09/25 | 110 | 120 | 110 | 110 | 8,000 |
2003/09/24 | 110 | 115 | 110 | 110 | 3,000 |
2003/09/22 | 115 | 115 | 115 | 115 | 2,000 |
2003/09/19 | 116 | 120 | 114 | 118 | 26,000 |
2003/09/18 | 110 | 115 | 110 | 114 | 25,000 |
2003/09/17 | 111 | 113 | 110 | 110 | 10,000 |
2003/09/16 | 110 | 110 | 105 | 110 | 7,000 |
2003/09/12 | 110 | 110 | 110 | 110 | 1,000 |
2003/09/11 | 110 | 110 | 110 | 110 | 1,000 |
2003/09/10 | 105 | 108 | 105 | 105 | 12,000 |
2003/09/09 | 105 | 108 | 105 | 108 | 9,000 |
2003/09/08 | 110 | 110 | 108 | 108 | 4,000 |
2003/09/05 | 110 | 110 | 108 | 109 | 11,000 |
2003/09/04 | 115 | 115 | 112 | 112 | 10,000 |
2003/09/03 | 114 | 114 | 112 | 112 | 2,000 |
2003/09/02 | 110 | 112 | 110 | 112 | 2,000 |
2003/09/01 | 110 | 115 | 110 | 113 | 5,000 |
2003/08/29 | 113 | 115 | 113 | 113 | 3,000 |
2003/08/27 | 113 | 113 | 113 | 113 | 1,000 |
2003/08/26 | 110 | 113 | 107 | 113 | 17,000 |
2003/08/25 | 113 | 113 | 110 | 112 | 8,000 |
2003/08/22 | 115 | 115 | 112 | 112 | 2,000 |
2003/08/21 | 112 | 112 | 112 | 112 | 1,000 |
2003/08/20 | 112 | 112 | 110 | 110 | 2,000 |
2003/08/19 | 106 | 110 | 102 | 110 | 4,000 |
2003/08/18 | 112 | 112 | 112 | 112 | 1,000 |
2003/08/15 | 108 | 110 | 105 | 105 | 6,000 |
2003/08/14 | 105 | 105 | 105 | 105 | 3,000 |
2003/08/13 | 108 | 108 | 108 | 108 | 2,000 |
2003/08/12 | 112 | 112 | 108 | 108 | 2,000 |
2003/08/07 | 112 | 112 | 110 | 110 | 6,000 |
2003/08/06 | 112 | 112 | 112 | 112 | 1,000 |
2003/08/01 | 111 | 111 | 111 | 111 | 1,000 |
2003/07/31 | 111 | 111 | 111 | 111 | 1,000 |
2003/07/30 | 111 | 111 | 110 | 110 | 6,000 |
2003/07/29 | 111 | 112 | 110 | 111 | 13,000 |
2003/07/28 | 110 | 111 | 109 | 111 | 26,000 |
2003/07/25 | 104 | 110 | 104 | 104 | 10,000 |
2003/07/24 | 125 | 125 | 100 | 104 | 64,000 |
2003/07/23 | 105 | 170 | 105 | 130 | 67,000 |
2003/07/18 | 100 | 105 | 100 | 100 | 4,000 |
2003/07/17 | 103 | 103 | 98 | 98 | 3,000 |
2003/07/16 | 109 | 109 | 109 | 109 | 1,000 |
2003/07/15 | 105 | 109 | 100 | 105 | 9,000 |
2003/07/14 | 105 | 105 | 103 | 103 | 5,000 |
2003/07/11 | 103 | 103 | 103 | 103 | 1,000 |
2003/07/10 | 105 | 105 | 103 | 103 | 2,000 |
2003/07/09 | 105 | 105 | 104 | 105 | 4,000 |
2003/07/08 | 105 | 105 | 105 | 105 | 3,000 |
2003/07/07 | 105 | 105 | 105 | 105 | 15,000 |
2003/07/04 | 105 | 106 | 105 | 106 | 5,000 |
2003/07/03 | 103 | 106 | 103 | 106 | 5,000 |
2003/07/02 | 105 | 105 | 105 | 105 | 6,000 |
2003/07/01 | 102 | 105 | 102 | 105 | 13,000 |
2003/06/27 | 107 | 107 | 105 | 105 | 3,000 |
2003/06/25 | 107 | 107 | 105 | 107 | 4,000 |
2003/06/18 | 104 | 110 | 104 | 105 | 11,000 |
2003/06/17 | 105 | 105 | 104 | 104 | 2,000 |
2003/06/13 | 105 | 105 | 105 | 105 | 3,000 |
2003/06/12 | 105 | 105 | 105 | 105 | 2,000 |
2003/06/11 | 105 | 105 | 105 | 105 | 1,000 |
2003/06/10 | 99 | 100 | 99 | 100 | 4,000 |
2003/06/09 | 101 | 101 | 100 | 100 | 6,000 |
2003/06/05 | 100 | 100 | 100 | 100 | 1,000 |
2003/06/04 | 97 | 100 | 97 | 100 | 3,000 |
2003/06/03 | 97 | 98 | 95 | 98 | 3,000 |
2003/06/02 | 100 | 100 | 100 | 100 | 1,000 |
2003/05/30 | 95 | 97 | 95 | 97 | 3,000 |
2003/05/29 | 95 | 95 | 95 | 95 | 1,000 |
2003/05/28 | 100 | 100 | 97 | 97 | 3,000 |
2003/05/26 | 100 | 100 | 95 | 95 | 3,000 |
2003/05/23 | 96 | 96 | 95 | 95 | 2,000 |
2003/05/22 | 100 | 100 | 100 | 100 | 1,000 |
2003/05/16 | 103 | 103 | 100 | 103 | 6,000 |
2003/05/15 | 100 | 101 | 100 | 101 | 4,000 |
2003/05/14 | 105 | 105 | 105 | 105 | 1,000 |
2003/05/13 | 100 | 100 | 100 | 100 | 1,000 |
2003/05/12 | 105 | 105 | 105 | 105 | 1,000 |
2003/05/09 | 100 | 104 | 100 | 104 | 2,000 |
2003/05/08 | 104 | 104 | 104 | 104 | 1,000 |
2003/05/07 | 101 | 101 | 100 | 101 | 4,000 |
2003/05/06 | 100 | 110 | 100 | 106 | 15,000 |
2003/05/01 | 105 | 105 | 105 | 105 | 1,000 |
2003/04/30 | 105 | 105 | 105 | 105 | 1,000 |
2003/04/25 | 103 | 103 | 98 | 100 | 6,000 |
2003/04/23 | 102 | 102 | 100 | 100 | 10,000 |
2003/04/21 | 105 | 105 | 105 | 105 | 1,000 |
2003/04/17 | 105 | 105 | 105 | 105 | 1,000 |
2003/04/15 | 100 | 110 | 100 | 110 | 8,000 |
2003/04/14 | 95 | 95 | 95 | 95 | 1,000 |
2003/04/11 | 90 | 90 | 90 | 90 | 3,000 |
2003/04/10 | 90 | 95 | 90 | 95 | 4,000 |
2003/04/09 | 90 | 90 | 90 | 90 | 2,000 |
2003/04/07 | 90 | 90 | 90 | 90 | 1,000 |
2003/04/04 | 90 | 90 | 90 | 90 | 2,000 |
2003/04/02 | 90 | 90 | 90 | 90 | 1,000 |
2003/04/01 | 90 | 90 | 85 | 85 | 2,000 |
2003/03/31 | 95 | 95 | 85 | 85 | 4,000 |
2003/03/28 | 96 | 96 | 96 | 96 | 1,000 |
2003/03/27 | 100 | 100 | 100 | 100 | 9,000 |
2003/03/25 | 110 | 110 | 100 | 104 | 9,000 |
2003/03/24 | 100 | 104 | 95 | 104 | 7,000 |
2003/03/20 | 110 | 110 | 100 | 105 | 8,000 |
2003/03/19 | 100 | 110 | 100 | 105 | 3,000 |
2003/03/18 | 105 | 110 | 100 | 105 | 5,000 |
2003/03/17 | 95 | 105 | 95 | 105 | 6,000 |
2003/03/14 | 95 | 105 | 95 | 100 | 6,000 |
2003/03/13 | 105 | 105 | 100 | 100 | 4,000 |
2003/03/12 | 100 | 100 | 95 | 95 | 3,000 |
2003/03/11 | 98 | 98 | 95 | 95 | 4,000 |
2003/03/10 | 92 | 92 | 92 | 92 | 1,000 |
2003/03/06 | 95 | 95 | 92 | 92 | 6,000 |
2003/03/04 | 95 | 95 | 95 | 95 | 2,000 |
2003/03/03 | 95 | 95 | 95 | 95 | 2,000 |
2003/02/28 | 95 | 95 | 95 | 95 | 3,000 |
2003/02/27 | 98 | 98 | 92 | 92 | 11,000 |
2003/02/26 | 95 | 99 | 92 | 98 | 27,000 |
2003/02/25 | 93 | 96 | 93 | 95 | 10,000 |
2003/02/24 | 95 | 95 | 90 | 90 | 11,000 |
2003/02/21 | 93 | 93 | 93 | 93 | 3,000 |
2003/02/20 | 89 | 90 | 89 | 90 | 6,000 |
2003/02/19 | 88 | 88 | 88 | 88 | 2,000 |
2003/02/18 | 88 | 88 | 88 | 88 | 1,000 |
2003/02/17 | 90 | 90 | 88 | 88 | 5,000 |
2003/02/14 | 92 | 92 | 88 | 88 | 3,000 |
2003/02/13 | 85 | 85 | 85 | 85 | 4,000 |
2003/02/12 | 83 | 83 | 83 | 83 | 1,000 |
2003/02/10 | 85 | 85 | 85 | 85 | 6,000 |
2003/02/07 | 85 | 85 | 85 | 85 | 5,000 |
2003/02/06 | 86 | 88 | 85 | 85 | 16,000 |
2003/02/05 | 88 | 88 | 88 | 88 | 1,000 |
2003/01/31 | 92 | 92 | 92 | 92 | 2,000 |
2003/01/30 | 90 | 90 | 90 | 90 | 7,000 |
2003/01/29 | 90 | 90 | 90 | 90 | 3,000 |
2003/01/27 | 95 | 95 | 90 | 90 | 15,000 |
2003/01/24 | 93 | 93 | 93 | 93 | 7,000 |
2003/01/23 | 90 | 90 | 90 | 90 | 15,000 |
2003/01/22 | 89 | 89 | 89 | 89 | 7,000 |
2003/01/21 | 90 | 90 | 89 | 89 | 11,000 |
2003/01/20 | 90 | 90 | 90 | 90 | 8,000 |
2003/01/17 | 83 | 89 | 83 | 88 | 6,000 |
2003/01/16 | 85 | 85 | 78 | 79 | 8,000 |
2003/01/15 | 90 | 90 | 90 | 90 | 3,000 |
2003/01/14 | 84 | 85 | 84 | 85 | 9,000 |
2003/01/10 | 75 | 83 | 75 | 83 | 14,000 |
2003/01/08 | 75 | 75 | 75 | 75 | 1,000 |
2003/01/07 | 70 | 73 | 70 | 73 | 2,000 |
2003/01/06 | 73 | 73 | 73 | 73 | 2,000 |