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 |
---|---|---|---|---|---|
2009/12/24 | 145 | 145 | 145 | 145 | 5,000 |
2009/12/18 | 150 | 150 | 150 | 150 | 2,000 |
2009/12/17 | 150 | 150 | 150 | 150 | 1,000 |
2009/12/15 | 145 | 145 | 145 | 145 | 1,000 |
2009/11/30 | 115 | 119 | 115 | 119 | 2,000 |
2009/11/27 | 125 | 125 | 125 | 125 | 1,000 |
2009/11/26 | 127 | 132 | 127 | 132 | 3,000 |
2009/11/25 | 127 | 127 | 127 | 127 | 1,000 |
2009/11/24 | 121 | 126 | 121 | 126 | 2,000 |
2009/11/20 | 141 | 141 | 130 | 130 | 5,000 |
2009/11/18 | 140 | 140 | 140 | 140 | 10,000 |
2009/11/17 | 141 | 141 | 141 | 141 | 1,000 |
2009/11/11 | 139 | 140 | 139 | 140 | 4,000 |
2009/11/10 | 137 | 137 | 137 | 137 | 1,000 |
2009/10/22 | 135 | 135 | 135 | 135 | 1,000 |
2009/10/21 | 135 | 135 | 135 | 135 | 1,000 |
2009/10/20 | 135 | 135 | 135 | 135 | 2,000 |
2009/10/19 | 135 | 135 | 135 | 135 | 1,000 |
2009/10/16 | 135 | 135 | 135 | 135 | 1,000 |
2009/10/15 | 135 | 135 | 135 | 135 | 5,000 |
2009/10/09 | 122 | 130 | 122 | 130 | 16,000 |
2009/10/08 | 137 | 137 | 137 | 137 | 2,000 |
2009/09/29 | 135 | 135 | 135 | 135 | 3,000 |
2009/09/25 | 136 | 137 | 136 | 137 | 11,000 |
2009/09/24 | 125 | 129 | 125 | 129 | 5,000 |
2009/09/18 | 135 | 135 | 135 | 135 | 1,000 |
2009/09/17 | 136 | 137 | 136 | 137 | 3,000 |
2009/09/16 | 141 | 142 | 141 | 142 | 2,000 |
2009/09/15 | 149 | 149 | 149 | 149 | 2,000 |
2009/09/11 | 145 | 145 | 145 | 145 | 1,000 |
2009/09/08 | 145 | 145 | 145 | 145 | 1,000 |
2009/09/07 | 140 | 140 | 140 | 140 | 3,000 |
2009/09/04 | 131 | 131 | 130 | 130 | 2,000 |
2009/08/31 | 135 | 140 | 135 | 140 | 6,000 |
2009/08/26 | 134 | 135 | 134 | 135 | 2,000 |
2009/08/24 | 139 | 139 | 139 | 139 | 1,000 |
2009/08/21 | 125 | 139 | 125 | 139 | 2,000 |
2009/08/14 | 150 | 150 | 135 | 135 | 3,000 |
2009/08/13 | 140 | 140 | 140 | 140 | 1,000 |
2009/08/10 | 126 | 132 | 126 | 132 | 4,000 |
2009/08/07 | 125 | 125 | 125 | 125 | 3,000 |
2009/07/24 | 129 | 129 | 129 | 129 | 1,000 |
2009/07/22 | 129 | 129 | 129 | 129 | 1,000 |
2009/07/15 | 125 | 130 | 125 | 129 | 7,000 |
2009/07/14 | 111 | 111 | 110 | 110 | 5,000 |
2009/07/10 | 112 | 112 | 112 | 112 | 1,000 |
2009/07/02 | 119 | 119 | 119 | 119 | 1,000 |
2009/07/01 | 117 | 118 | 117 | 118 | 2,000 |
2009/06/30 | 120 | 120 | 119 | 119 | 3,000 |
2009/06/29 | 128 | 128 | 117 | 128 | 24,000 |
2009/06/26 | 128 | 128 | 128 | 128 | 1,000 |
2009/06/22 | 120 | 120 | 120 | 120 | 2,000 |
2009/06/19 | 120 | 120 | 120 | 120 | 8,000 |
2009/06/18 | 120 | 124 | 120 | 124 | 6,000 |
2009/06/16 | 115 | 115 | 115 | 115 | 1,000 |
2009/06/15 | 117 | 120 | 111 | 112 | 5,000 |
2009/06/12 | 117 | 122 | 117 | 122 | 2,000 |
2009/06/10 | 124 | 124 | 124 | 124 | 2,000 |
2009/06/08 | 110 | 110 | 110 | 110 | 1,000 |
2009/06/05 | 102 | 102 | 102 | 102 | 1,000 |
2009/06/03 | 101 | 101 | 101 | 101 | 2,000 |
2009/06/02 | 102 | 102 | 102 | 102 | 2,000 |
2009/06/01 | 98 | 102 | 98 | 102 | 4,000 |
2009/05/28 | 100 | 103 | 100 | 103 | 3,000 |
2009/05/27 | 100 | 110 | 100 | 110 | 3,000 |
2009/05/26 | 95 | 96 | 94 | 94 | 3,000 |
2009/05/21 | 97 | 100 | 84 | 90 | 16,000 |
2009/05/20 | 87 | 87 | 87 | 87 | 1,000 |
2009/05/11 | 87 | 87 | 87 | 87 | 1,000 |
2009/05/07 | 80 | 89 | 80 | 89 | 2,000 |
2009/04/22 | 91 | 91 | 91 | 91 | 1,000 |
2009/04/17 | 93 | 93 | 93 | 93 | 1,000 |
2009/04/15 | 105 | 105 | 92 | 92 | 2,000 |
2009/04/13 | 100 | 100 | 100 | 100 | 1,000 |
2009/04/09 | 100 | 100 | 100 | 100 | 2,000 |
2009/04/07 | 94 | 94 | 94 | 94 | 1,000 |
2009/03/13 | 99 | 100 | 99 | 100 | 2,000 |
2009/03/12 | 98 | 98 | 98 | 98 | 5,000 |
2009/03/11 | 98 | 98 | 98 | 98 | 1,000 |
2009/03/05 | 98 | 98 | 98 | 98 | 2,000 |
2009/03/03 | 98 | 98 | 98 | 98 | 2,000 |
2009/02/27 | 90 | 90 | 90 | 90 | 1,000 |
2009/02/26 | 85 | 85 | 85 | 85 | 1,000 |
2009/02/25 | 86 | 86 | 86 | 86 | 1,000 |
2009/02/24 | 86 | 86 | 86 | 86 | 1,000 |
2009/02/17 | 89 | 89 | 86 | 86 | 2,000 |
2009/02/12 | 89 | 89 | 89 | 89 | 2,000 |
2009/02/10 | 88 | 90 | 88 | 90 | 2,000 |
2009/02/09 | 84 | 84 | 84 | 84 | 1,000 |
2009/01/28 | 86 | 86 | 86 | 86 | 1,000 |
2009/01/27 | 85 | 86 | 85 | 86 | 3,000 |
2009/01/26 | 100 | 100 | 100 | 100 | 1,000 |
2009/01/23 | 80 | 90 | 80 | 90 | 3,000 |
2009/01/15 | 106 | 106 | 105 | 105 | 4,000 |
2009/01/07 | 86 | 86 | 86 | 86 | 1,000 |
2009/01/06 | 86 | 86 | 86 | 86 | 1,000 |