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 |
---|---|---|---|---|---|
2004/12/30 | 190 | 190 | 188 | 190 | 8,000 |
2004/12/29 | 199 | 200 | 185 | 186 | 30,000 |
2004/12/28 | 193 | 198 | 193 | 196 | 8,000 |
2004/12/27 | 184 | 189 | 184 | 189 | 18,000 |
2004/12/24 | 184 | 190 | 184 | 185 | 17,000 |
2004/12/22 | 183 | 189 | 180 | 185 | 32,000 |
2004/12/21 | 192 | 192 | 180 | 185 | 21,000 |
2004/12/20 | 196 | 200 | 187 | 188 | 31,000 |
2004/12/17 | 212 | 212 | 200 | 200 | 59,000 |
2004/12/16 | 228 | 230 | 213 | 215 | 53,000 |
2004/12/15 | 203 | 240 | 200 | 228 | 168,000 |
2004/12/14 | 215 | 240 | 200 | 203 | 167,000 |
2004/12/13 | 237 | 240 | 194 | 213 | 78,000 |
2004/12/10 | 310 | 312 | 210 | 238 | 565,000 |
2004/12/09 | 173 | 350 | 173 | 345 | 349,000 |
2004/12/08 | 171 | 171 | 170 | 171 | 4,000 |
2004/12/07 | 173 | 173 | 173 | 173 | 3,000 |
2004/12/03 | 176 | 176 | 173 | 173 | 2,000 |
2004/12/01 | 180 | 180 | 180 | 180 | 1,000 |
2004/11/29 | 173 | 173 | 173 | 173 | 1,000 |
2004/11/26 | 177 | 177 | 177 | 177 | 2,000 |
2004/11/25 | 177 | 177 | 177 | 177 | 2,000 |
2004/11/22 | 177 | 177 | 177 | 177 | 2,000 |
2004/11/19 | 177 | 177 | 177 | 177 | 1,000 |
2004/11/18 | 176 | 176 | 176 | 176 | 1,000 |
2004/11/17 | 175 | 176 | 174 | 176 | 7,000 |
2004/11/12 | 185 | 185 | 175 | 175 | 3,000 |
2004/11/11 | 180 | 180 | 180 | 180 | 1,000 |
2004/11/05 | 182 | 182 | 182 | 182 | 1,000 |
2004/11/04 | 185 | 185 | 185 | 185 | 2,000 |
2004/10/29 | 179 | 180 | 179 | 180 | 6,000 |
2004/10/28 | 180 | 180 | 180 | 180 | 1,000 |
2004/10/27 | 185 | 185 | 185 | 185 | 1,000 |
2004/10/25 | 185 | 195 | 185 | 195 | 7,000 |
2004/10/20 | 180 | 180 | 180 | 180 | 1,000 |
2004/10/19 | 175 | 178 | 175 | 178 | 5,000 |
2004/10/18 | 178 | 178 | 178 | 178 | 1,000 |
2004/10/15 | 181 | 181 | 180 | 180 | 3,000 |
2004/10/14 | 181 | 182 | 181 | 181 | 3,000 |
2004/10/13 | 185 | 185 | 185 | 185 | 2,000 |
2004/10/12 | 195 | 195 | 195 | 195 | 1,000 |
2004/10/06 | 186 | 186 | 186 | 186 | 1,000 |
2004/10/05 | 184 | 186 | 184 | 186 | 3,000 |
2004/10/01 | 186 | 186 | 186 | 186 | 1,000 |
2004/09/30 | 190 | 190 | 190 | 190 | 1,000 |
2004/09/28 | 185 | 185 | 185 | 185 | 1,000 |
2004/09/27 | 189 | 189 | 189 | 189 | 1,000 |
2004/09/21 | 185 | 187 | 181 | 187 | 3,000 |
2004/09/16 | 190 | 190 | 190 | 190 | 1,000 |
2004/09/15 | 191 | 191 | 190 | 190 | 3,000 |
2004/09/13 | 185 | 185 | 185 | 185 | 1,000 |
2004/09/10 | 190 | 190 | 180 | 180 | 4,000 |
2004/09/08 | 188 | 189 | 186 | 186 | 7,000 |
2004/09/07 | 192 | 192 | 190 | 190 | 2,000 |
2004/09/06 | 189 | 191 | 189 | 191 | 4,000 |
2004/09/02 | 193 | 193 | 193 | 193 | 1,000 |
2004/09/01 | 195 | 195 | 190 | 190 | 3,000 |
2004/08/31 | 195 | 195 | 190 | 190 | 5,000 |
2004/08/27 | 185 | 185 | 185 | 185 | 2,000 |
2004/08/26 | 184 | 185 | 184 | 185 | 2,000 |
2004/08/25 | 175 | 183 | 175 | 183 | 5,000 |
2004/08/24 | 175 | 176 | 175 | 175 | 5,000 |
2004/08/23 | 181 | 181 | 180 | 180 | 3,000 |
2004/08/20 | 181 | 181 | 181 | 181 | 1,000 |
2004/08/19 | 185 | 185 | 181 | 181 | 2,000 |
2004/08/18 | 181 | 181 | 181 | 181 | 3,000 |
2004/08/16 | 184 | 184 | 180 | 180 | 5,000 |
2004/08/12 | 190 | 190 | 170 | 185 | 8,000 |
2004/08/10 | 185 | 185 | 185 | 185 | 2,000 |
2004/08/09 | 177 | 180 | 177 | 180 | 10,000 |
2004/08/06 | 185 | 185 | 176 | 180 | 10,000 |
2004/08/05 | 180 | 180 | 180 | 180 | 9,000 |
2004/08/04 | 186 | 186 | 175 | 175 | 12,000 |
2004/08/03 | 187 | 190 | 186 | 186 | 9,000 |
2004/07/30 | 186 | 186 | 185 | 186 | 3,000 |
2004/07/28 | 190 | 190 | 190 | 190 | 1,000 |
2004/07/27 | 190 | 190 | 190 | 190 | 1,000 |
2004/07/26 | 195 | 199 | 190 | 190 | 6,000 |
2004/07/22 | 195 | 195 | 195 | 195 | 16,000 |
2004/07/21 | 190 | 195 | 190 | 190 | 12,000 |
2004/07/20 | 195 | 195 | 189 | 190 | 11,000 |
2004/07/16 | 190 | 190 | 190 | 190 | 1,000 |
2004/07/15 | 185 | 190 | 185 | 186 | 10,000 |
2004/07/14 | 185 | 190 | 185 | 190 | 2,000 |
2004/07/13 | 190 | 190 | 190 | 190 | 1,000 |
2004/07/12 | 185 | 185 | 185 | 185 | 1,000 |
2004/07/08 | 180 | 181 | 180 | 181 | 12,000 |
2004/07/07 | 180 | 180 | 180 | 180 | 1,000 |
2004/07/06 | 181 | 183 | 181 | 181 | 6,000 |
2004/07/05 | 183 | 183 | 183 | 183 | 1,000 |
2004/07/02 | 185 | 185 | 180 | 181 | 3,000 |
2004/07/01 | 183 | 183 | 183 | 183 | 1,000 |
2004/06/30 | 179 | 179 | 179 | 179 | 1,000 |
2004/06/29 | 183 | 183 | 180 | 180 | 2,000 |
2004/06/28 | 180 | 183 | 180 | 183 | 5,000 |
2004/06/25 | 180 | 180 | 180 | 180 | 1,000 |
2004/06/24 | 180 | 181 | 160 | 170 | 18,000 |
2004/06/23 | 183 | 183 | 183 | 183 | 2,000 |
2004/06/22 | 180 | 180 | 180 | 180 | 1,000 |
2004/06/18 | 199 | 201 | 190 | 191 | 23,000 |
2004/06/17 | 185 | 200 | 185 | 200 | 26,000 |
2004/06/16 | 180 | 185 | 177 | 180 | 12,000 |
2004/06/14 | 175 | 175 | 175 | 175 | 2,000 |
2004/06/11 | 171 | 172 | 171 | 172 | 2,000 |
2004/06/09 | 175 | 175 | 175 | 175 | 1,000 |
2004/06/07 | 180 | 180 | 174 | 174 | 2,000 |
2004/06/04 | 175 | 175 | 175 | 175 | 3,000 |
2004/06/03 | 165 | 166 | 165 | 166 | 2,000 |
2004/06/02 | 180 | 180 | 172 | 175 | 4,000 |
2004/05/31 | 170 | 170 | 170 | 170 | 1,000 |
2004/05/28 | 178 | 178 | 165 | 165 | 6,000 |
2004/05/27 | 181 | 185 | 180 | 180 | 8,000 |
2004/05/26 | 184 | 184 | 180 | 180 | 11,000 |
2004/05/25 | 184 | 184 | 184 | 184 | 1,000 |
2004/05/24 | 183 | 183 | 179 | 183 | 5,000 |
2004/05/21 | 185 | 185 | 180 | 180 | 5,000 |
2004/05/20 | 180 | 180 | 175 | 180 | 10,000 |
2004/05/19 | 175 | 175 | 170 | 175 | 7,000 |
2004/05/18 | 165 | 170 | 165 | 170 | 9,000 |
2004/05/17 | 170 | 170 | 165 | 170 | 10,000 |
2004/05/14 | 165 | 165 | 165 | 165 | 2,000 |
2004/05/13 | 160 | 160 | 160 | 160 | 2,000 |
2004/05/12 | 150 | 150 | 140 | 150 | 11,000 |
2004/05/11 | 165 | 165 | 150 | 165 | 8,000 |
2004/05/10 | 175 | 175 | 170 | 175 | 4,000 |
2004/05/07 | 185 | 185 | 180 | 180 | 4,000 |
2004/05/06 | 185 | 185 | 180 | 185 | 3,000 |
2004/04/30 | 185 | 185 | 165 | 175 | 9,000 |
2004/04/28 | 186 | 186 | 175 | 175 | 9,000 |
2004/04/27 | 185 | 185 | 185 | 185 | 4,000 |
2004/04/26 | 185 | 190 | 185 | 186 | 23,000 |
2004/04/23 | 190 | 190 | 185 | 185 | 5,000 |
2004/04/22 | 185 | 185 | 185 | 185 | 2,000 |
2004/04/21 | 180 | 180 | 180 | 180 | 3,000 |
2004/04/20 | 185 | 185 | 180 | 180 | 3,000 |
2004/04/19 | 179 | 180 | 175 | 180 | 7,000 |
2004/04/16 | 180 | 180 | 175 | 176 | 11,000 |
2004/04/15 | 175 | 175 | 170 | 170 | 6,000 |
2004/04/14 | 165 | 175 | 165 | 175 | 29,000 |
2004/04/13 | 165 | 170 | 165 | 170 | 6,000 |
2004/04/12 | 165 | 170 | 165 | 170 | 4,000 |
2004/04/09 | 170 | 170 | 160 | 160 | 9,000 |
2004/04/08 | 168 | 168 | 164 | 165 | 11,000 |
2004/04/07 | 165 | 168 | 164 | 165 | 8,000 |
2004/04/06 | 160 | 161 | 155 | 161 | 5,000 |
2004/04/05 | 150 | 160 | 150 | 160 | 3,000 |
2004/04/01 | 150 | 155 | 150 | 150 | 10,000 |
2004/03/30 | 155 | 155 | 155 | 155 | 1,000 |
2004/03/29 | 161 | 161 | 160 | 160 | 5,000 |
2004/03/26 | 160 | 166 | 160 | 161 | 6,000 |
2004/03/25 | 170 | 172 | 160 | 168 | 7,000 |
2004/03/24 | 170 | 170 | 170 | 170 | 1,000 |
2004/03/23 | 165 | 168 | 165 | 165 | 5,000 |
2004/03/22 | 170 | 170 | 170 | 170 | 1,000 |
2004/03/19 | 168 | 168 | 165 | 165 | 2,000 |
2004/03/18 | 165 | 168 | 160 | 168 | 9,000 |
2004/03/17 | 165 | 165 | 160 | 160 | 6,000 |
2004/03/16 | 150 | 165 | 150 | 165 | 4,000 |
2004/03/15 | 160 | 163 | 155 | 155 | 4,000 |
2004/03/12 | 150 | 165 | 150 | 150 | 18,000 |
2004/03/11 | 150 | 150 | 149 | 149 | 4,000 |
2004/03/10 | 149 | 149 | 149 | 149 | 3,000 |
2004/03/09 | 145 | 146 | 145 | 145 | 12,000 |
2004/03/08 | 146 | 146 | 146 | 146 | 1,000 |
2004/03/05 | 146 | 149 | 146 | 146 | 8,000 |
2004/03/04 | 147 | 150 | 147 | 149 | 5,000 |
2004/03/03 | 146 | 146 | 146 | 146 | 2,000 |
2004/03/02 | 145 | 145 | 145 | 145 | 1,000 |
2004/03/01 | 146 | 146 | 145 | 146 | 11,000 |
2004/02/27 | 140 | 145 | 140 | 145 | 14,000 |
2004/02/26 | 145 | 145 | 145 | 145 | 1,000 |
2004/02/25 | 140 | 140 | 140 | 140 | 2,000 |
2004/02/24 | 140 | 140 | 134 | 135 | 10,000 |
2004/02/23 | 134 | 135 | 134 | 135 | 4,000 |
2004/02/20 | 135 | 135 | 134 | 135 | 4,000 |
2004/02/19 | 130 | 134 | 130 | 134 | 10,000 |
2004/02/18 | 140 | 140 | 130 | 130 | 4,000 |
2004/02/17 | 135 | 143 | 135 | 135 | 5,000 |
2004/02/16 | 130 | 130 | 120 | 130 | 4,000 |
2004/02/12 | 134 | 134 | 130 | 134 | 5,000 |
2004/02/10 | 132 | 132 | 130 | 130 | 2,000 |
2004/02/09 | 135 | 135 | 133 | 135 | 5,000 |
2004/02/05 | 135 | 135 | 132 | 132 | 4,000 |
2004/02/04 | 138 | 138 | 132 | 132 | 5,000 |
2004/02/03 | 135 | 135 | 132 | 132 | 5,000 |
2004/02/02 | 132 | 132 | 132 | 132 | 1,000 |
2004/01/30 | 135 | 140 | 132 | 135 | 5,000 |
2004/01/29 | 132 | 134 | 130 | 132 | 13,000 |
2004/01/28 | 135 | 135 | 135 | 135 | 1,000 |
2004/01/27 | 138 | 138 | 130 | 132 | 19,000 |
2004/01/26 | 138 | 138 | 135 | 135 | 4,000 |
2004/01/23 | 130 | 138 | 130 | 135 | 4,000 |
2004/01/22 | 126 | 135 | 126 | 130 | 5,000 |
2004/01/21 | 135 | 135 | 130 | 135 | 5,000 |
2004/01/20 | 135 | 135 | 130 | 130 | 3,000 |
2004/01/19 | 130 | 135 | 125 | 130 | 10,000 |
2004/01/16 | 124 | 125 | 124 | 124 | 3,000 |
2004/01/15 | 125 | 140 | 124 | 124 | 6,000 |
2004/01/14 | 119 | 119 | 118 | 118 | 6,000 |
2004/01/13 | 121 | 121 | 115 | 118 | 21,000 |
2004/01/09 | 120 | 120 | 120 | 120 | 2,000 |
2004/01/08 | 115 | 115 | 115 | 115 | 1,000 |
2004/01/07 | 120 | 120 | 115 | 115 | 14,000 |
2004/01/06 | 115 | 117 | 115 | 117 | 8,000 |
2004/01/05 | 120 | 120 | 117 | 117 | 4,000 |