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 |
---|---|---|---|---|---|
2007/12/20 | 165 | 167 | 165 | 165 | 3,000 |
2007/12/14 | 185 | 186 | 185 | 186 | 2,000 |
2007/12/10 | 180 | 181 | 180 | 181 | 4,000 |
2007/12/06 | 180 | 181 | 180 | 181 | 2,000 |
2007/12/05 | 180 | 180 | 180 | 180 | 10,000 |
2007/12/04 | 180 | 180 | 180 | 180 | 2,000 |
2007/11/30 | 179 | 185 | 179 | 185 | 5,000 |
2007/11/22 | 180 | 181 | 180 | 180 | 4,000 |
2007/11/21 | 180 | 181 | 180 | 181 | 3,000 |
2007/11/20 | 190 | 190 | 190 | 190 | 1,000 |
2007/11/15 | 201 | 201 | 200 | 200 | 2,000 |
2007/11/14 | 201 | 202 | 201 | 201 | 4,000 |
2007/11/12 | 199 | 201 | 199 | 201 | 3,000 |
2007/11/08 | 210 | 215 | 210 | 215 | 2,000 |
2007/11/07 | 215 | 215 | 215 | 215 | 1,000 |
2007/11/06 | 220 | 220 | 220 | 220 | 1,000 |
2007/10/23 | 235 | 235 | 235 | 235 | 1,000 |
2007/10/22 | 241 | 241 | 241 | 241 | 1,000 |
2007/10/10 | 231 | 231 | 231 | 231 | 2,000 |
2007/10/09 | 225 | 230 | 225 | 230 | 6,000 |
2007/10/03 | 230 | 230 | 230 | 230 | 7,000 |
2007/10/02 | 225 | 226 | 225 | 225 | 3,000 |
2007/09/27 | 225 | 225 | 225 | 225 | 1,000 |
2007/09/21 | 220 | 225 | 220 | 225 | 2,000 |
2007/09/20 | 230 | 230 | 230 | 230 | 1,000 |
2007/09/19 | 239 | 240 | 239 | 240 | 2,000 |
2007/09/14 | 237 | 240 | 237 | 240 | 3,000 |
2007/09/11 | 239 | 239 | 239 | 239 | 1,000 |
2007/09/10 | 245 | 245 | 240 | 240 | 9,000 |
2007/09/07 | 245 | 246 | 245 | 245 | 4,000 |
2007/09/04 | 241 | 243 | 240 | 243 | 6,000 |
2007/08/31 | 240 | 243 | 240 | 243 | 34,000 |
2007/08/30 | 239 | 239 | 238 | 238 | 6,000 |
2007/08/29 | 230 | 230 | 230 | 230 | 1,000 |
2007/08/27 | 212 | 215 | 212 | 215 | 5,000 |
2007/08/23 | 230 | 230 | 230 | 230 | 3,000 |
2007/08/17 | 240 | 240 | 240 | 240 | 4,000 |
2007/08/16 | 235 | 245 | 235 | 240 | 5,000 |
2007/08/08 | 245 | 245 | 245 | 245 | 12,000 |
2007/08/03 | 260 | 260 | 245 | 245 | 10,000 |
2007/08/02 | 245 | 260 | 245 | 260 | 11,000 |
2007/08/01 | 246 | 246 | 245 | 245 | 4,000 |
2007/07/24 | 260 | 260 | 260 | 260 | 2,000 |
2007/07/23 | 260 | 260 | 259 | 260 | 12,000 |
2007/07/20 | 254 | 255 | 249 | 255 | 8,000 |
2007/07/19 | 247 | 248 | 247 | 247 | 4,000 |
2007/07/18 | 256 | 258 | 247 | 247 | 4,000 |
2007/07/17 | 257 | 261 | 255 | 255 | 45,000 |
2007/07/13 | 253 | 254 | 247 | 253 | 10,000 |
2007/07/12 | 252 | 252 | 250 | 250 | 2,000 |
2007/07/11 | 250 | 253 | 250 | 250 | 9,000 |
2007/07/10 | 246 | 250 | 246 | 250 | 7,000 |
2007/07/09 | 242 | 243 | 242 | 243 | 2,000 |
2007/07/03 | 244 | 244 | 244 | 244 | 4,000 |
2007/07/02 | 243 | 243 | 243 | 243 | 1,000 |
2007/06/29 | 243 | 243 | 243 | 243 | 1,000 |
2007/06/28 | 243 | 243 | 241 | 241 | 2,000 |
2007/06/18 | 258 | 258 | 257 | 257 | 5,000 |
2007/06/15 | 253 | 254 | 253 | 254 | 2,000 |
2007/06/14 | 245 | 251 | 245 | 249 | 15,000 |
2007/06/11 | 245 | 251 | 240 | 241 | 16,000 |
2007/06/07 | 245 | 246 | 245 | 246 | 2,000 |
2007/06/06 | 245 | 245 | 245 | 245 | 2,000 |
2007/05/30 | 248 | 248 | 248 | 248 | 2,000 |
2007/05/29 | 251 | 252 | 249 | 249 | 4,000 |
2007/05/28 | 245 | 251 | 244 | 251 | 18,000 |
2007/05/25 | 261 | 265 | 257 | 264 | 14,000 |
2007/05/24 | 257 | 259 | 257 | 259 | 3,000 |
2007/05/23 | 242 | 253 | 242 | 253 | 7,000 |
2007/05/21 | 241 | 241 | 241 | 241 | 2,000 |
2007/05/18 | 250 | 250 | 245 | 245 | 2,000 |
2007/05/16 | 255 | 255 | 255 | 255 | 2,000 |
2007/05/14 | 264 | 265 | 264 | 265 | 2,000 |
2007/05/11 | 260 | 265 | 260 | 265 | 2,000 |
2007/05/10 | 265 | 270 | 255 | 265 | 29,000 |
2007/05/09 | 258 | 265 | 258 | 265 | 12,000 |
2007/05/07 | 246 | 246 | 246 | 246 | 1,000 |
2007/05/02 | 250 | 250 | 250 | 250 | 1,000 |
2007/05/01 | 255 | 255 | 254 | 255 | 4,000 |
2007/04/26 | 245 | 245 | 244 | 245 | 5,000 |
2007/04/23 | 240 | 240 | 235 | 240 | 7,000 |
2007/04/20 | 250 | 251 | 240 | 240 | 12,000 |
2007/04/18 | 260 | 260 | 250 | 250 | 2,000 |
2007/04/17 | 257 | 258 | 257 | 258 | 2,000 |
2007/04/13 | 262 | 262 | 262 | 262 | 1,000 |
2007/04/12 | 267 | 267 | 263 | 263 | 3,000 |
2007/04/06 | 260 | 267 | 260 | 267 | 3,000 |
2007/04/05 | 270 | 270 | 268 | 268 | 10,000 |
2007/04/04 | 270 | 270 | 270 | 270 | 5,000 |
2007/04/03 | 270 | 271 | 269 | 269 | 11,000 |
2007/03/30 | 266 | 267 | 265 | 267 | 11,000 |
2007/03/29 | 267 | 268 | 267 | 267 | 3,000 |
2007/03/27 | 270 | 270 | 261 | 265 | 6,000 |
2007/03/26 | 275 | 275 | 275 | 275 | 1,000 |
2007/03/23 | 276 | 276 | 276 | 276 | 1,000 |
2007/03/22 | 268 | 278 | 268 | 278 | 22,000 |
2007/03/20 | 268 | 268 | 268 | 268 | 1,000 |
2007/03/19 | 264 | 267 | 264 | 267 | 15,000 |
2007/03/15 | 259 | 260 | 259 | 260 | 2,000 |
2007/03/14 | 259 | 260 | 259 | 260 | 6,000 |
2007/03/13 | 258 | 259 | 258 | 259 | 2,000 |
2007/03/12 | 258 | 259 | 258 | 259 | 2,000 |
2007/03/08 | 258 | 258 | 257 | 258 | 4,000 |
2007/03/06 | 251 | 258 | 251 | 258 | 2,000 |
2007/03/05 | 250 | 251 | 246 | 246 | 4,000 |
2007/03/02 | 256 | 256 | 250 | 251 | 9,000 |
2007/02/28 | 265 | 265 | 265 | 265 | 1,000 |
2007/02/27 | 268 | 269 | 268 | 269 | 7,000 |
2007/02/26 | 270 | 271 | 268 | 269 | 7,000 |
2007/02/23 | 271 | 271 | 270 | 270 | 2,000 |
2007/02/22 | 270 | 270 | 270 | 270 | 1,000 |
2007/02/21 | 271 | 272 | 270 | 270 | 7,000 |
2007/02/16 | 272 | 272 | 271 | 272 | 10,000 |
2007/02/13 | 272 | 272 | 271 | 272 | 4,000 |
2007/02/09 | 275 | 276 | 271 | 274 | 12,000 |
2007/02/08 | 271 | 272 | 271 | 272 | 7,000 |
2007/02/07 | 270 | 271 | 270 | 270 | 4,000 |
2007/02/06 | 270 | 271 | 269 | 270 | 10,000 |
2007/02/05 | 265 | 275 | 265 | 275 | 16,000 |
2007/02/02 | 264 | 265 | 264 | 265 | 2,000 |
2007/02/01 | 262 | 262 | 260 | 260 | 2,000 |
2007/01/31 | 265 | 265 | 262 | 262 | 13,000 |
2007/01/30 | 265 | 272 | 264 | 265 | 15,000 |
2007/01/26 | 265 | 265 | 257 | 257 | 5,000 |
2007/01/25 | 269 | 270 | 267 | 267 | 8,000 |
2007/01/24 | 263 | 270 | 263 | 266 | 24,000 |
2007/01/23 | 263 | 265 | 262 | 263 | 6,000 |
2007/01/22 | 261 | 263 | 261 | 263 | 6,000 |
2007/01/19 | 259 | 263 | 258 | 263 | 12,000 |
2007/01/18 | 250 | 253 | 250 | 253 | 8,000 |
2007/01/15 | 255 | 255 | 255 | 255 | 2,000 |
2007/01/12 | 250 | 250 | 250 | 250 | 2,000 |
2007/01/11 | 249 | 250 | 248 | 250 | 4,000 |
2007/01/10 | 246 | 246 | 245 | 246 | 19,000 |
2007/01/09 | 246 | 246 | 245 | 245 | 2,000 |
2007/01/05 | 246 | 246 | 245 | 245 | 3,000 |