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 |
---|---|---|---|---|---|
2011/12/30 | 185 | 185 | 178 | 178 | 12,000 |
2011/12/29 | 180 | 184 | 180 | 184 | 15,000 |
2011/12/28 | 174 | 180 | 168 | 180 | 13,000 |
2011/12/27 | 190 | 198 | 175 | 175 | 84,000 |
2011/12/26 | 175 | 185 | 169 | 184 | 91,000 |
2011/12/22 | 165 | 170 | 165 | 170 | 15,000 |
2011/12/21 | 163 | 164 | 160 | 164 | 13,000 |
2011/12/20 | 169 | 169 | 165 | 165 | 22,000 |
2011/12/19 | 180 | 180 | 170 | 170 | 17,000 |
2011/12/16 | 181 | 190 | 181 | 182 | 14,000 |
2011/12/15 | 168 | 194 | 168 | 175 | 45,000 |
2011/12/14 | 168 | 170 | 168 | 169 | 9,000 |
2011/12/13 | 159 | 167 | 159 | 167 | 3,000 |
2011/12/12 | 165 | 165 | 156 | 161 | 13,000 |
2011/12/09 | 167 | 167 | 166 | 166 | 2,000 |
2011/12/08 | 170 | 170 | 166 | 166 | 3,000 |
2011/12/07 | 165 | 165 | 164 | 165 | 6,000 |
2011/12/06 | 171 | 173 | 161 | 173 | 9,000 |
2011/12/05 | 171 | 171 | 171 | 171 | 1,000 |
2011/12/01 | 161 | 166 | 161 | 166 | 2,000 |
2011/11/30 | 161 | 161 | 161 | 161 | 4,000 |
2011/11/29 | 159 | 162 | 159 | 162 | 4,000 |
2011/11/28 | 0 | 0 | 0 | 173 | 0 |
2011/11/25 | 174 | 181 | 172 | 173 | 8,000 |
2011/11/24 | 196 | 200 | 170 | 174 | 44,000 |
2011/11/22 | 165 | 188 | 163 | 181 | 46,000 |
2011/11/21 | 150 | 160 | 150 | 160 | 15,000 |
2011/11/18 | 140 | 150 | 140 | 150 | 7,000 |
2011/11/17 | 0 | 0 | 0 | 140 | 0 |
2011/11/16 | 140 | 140 | 140 | 140 | 3,000 |
2011/11/15 | 132 | 149 | 132 | 149 | 2,000 |
2011/11/14 | 0 | 0 | 0 | 133 | 0 |
2011/11/11 | 133 | 133 | 133 | 133 | 3,000 |
2011/11/10 | 132 | 135 | 131 | 135 | 10,000 |
2011/11/09 | 132 | 132 | 132 | 132 | 2,000 |
2011/11/08 | 131 | 131 | 131 | 131 | 1,000 |
2011/11/07 | 131 | 137 | 128 | 132 | 16,000 |
2011/11/04 | 137 | 139 | 129 | 134 | 15,000 |
2011/11/02 | 0 | 0 | 0 | 135 | 0 |
2011/11/01 | 0 | 0 | 0 | 135 | 0 |
2011/10/31 | 0 | 0 | 0 | 135 | 0 |
2011/10/28 | 137 | 137 | 135 | 135 | 2,000 |
2011/10/27 | 137 | 137 | 137 | 137 | 2,000 |
2011/10/26 | 137 | 137 | 132 | 132 | 7,000 |
2011/10/25 | 134 | 136 | 134 | 136 | 13,000 |
2011/10/24 | 130 | 130 | 130 | 130 | 8,000 |
2011/10/21 | 124 | 124 | 124 | 124 | 3,000 |
2011/10/20 | 0 | 0 | 0 | 124 | 0 |
2011/10/19 | 124 | 124 | 124 | 124 | 1,000 |
2011/10/18 | 0 | 0 | 0 | 124 | 0 |
2011/10/17 | 0 | 0 | 0 | 124 | 0 |
2011/10/14 | 0 | 0 | 0 | 124 | 0 |
2011/10/13 | 132 | 132 | 124 | 124 | 2,000 |
2011/10/12 | 0 | 0 | 0 | 130 | 0 |
2011/10/11 | 128 | 130 | 128 | 130 | 6,000 |
2011/10/07 | 124 | 128 | 124 | 128 | 8,000 |
2011/10/06 | 123 | 123 | 116 | 116 | 6,000 |
2011/10/05 | 121 | 121 | 120 | 120 | 2,000 |
2011/10/04 | 0 | 0 | 0 | 120 | 0 |
2011/10/03 | 120 | 120 | 120 | 120 | 1,000 |
2011/09/30 | 0 | 0 | 0 | 119 | 0 |
2011/09/29 | 120 | 120 | 119 | 119 | 2,000 |
2011/09/28 | 120 | 127 | 120 | 127 | 2,000 |
2011/09/27 | 121 | 121 | 120 | 120 | 4,000 |
2011/09/26 | 129 | 129 | 118 | 118 | 2,000 |
2011/09/22 | 0 | 0 | 0 | 115 | 0 |
2011/09/21 | 0 | 0 | 0 | 115 | 0 |
2011/09/20 | 115 | 115 | 115 | 115 | 3,000 |
2011/09/16 | 0 | 0 | 0 | 110 | 0 |
2011/09/15 | 115 | 115 | 110 | 110 | 4,000 |
2011/09/14 | 115 | 115 | 115 | 115 | 3,000 |
2011/09/13 | 0 | 0 | 0 | 112 | 0 |
2011/09/12 | 115 | 115 | 112 | 112 | 4,000 |
2011/09/09 | 0 | 0 | 0 | 114 | 0 |
2011/09/08 | 0 | 0 | 0 | 114 | 0 |
2011/09/07 | 114 | 114 | 114 | 114 | 1,000 |
2011/09/06 | 115 | 115 | 115 | 115 | 3,000 |
2011/09/05 | 0 | 0 | 0 | 115 | 0 |
2011/09/02 | 0 | 0 | 0 | 115 | 0 |
2011/09/01 | 0 | 0 | 0 | 115 | 0 |
2011/08/31 | 0 | 0 | 0 | 115 | 0 |
2011/08/30 | 115 | 115 | 115 | 115 | 1,000 |
2011/08/29 | 114 | 114 | 114 | 114 | 1,000 |
2011/08/26 | 110 | 110 | 110 | 110 | 1,000 |
2011/08/25 | 111 | 111 | 110 | 110 | 4,000 |
2011/08/24 | 111 | 113 | 111 | 113 | 9,000 |
2011/08/23 | 0 | 0 | 0 | 121 | 0 |
2011/08/22 | 0 | 0 | 0 | 121 | 0 |
2011/08/19 | 121 | 121 | 121 | 121 | 1,000 |
2011/08/18 | 0 | 0 | 0 | 125 | 0 |
2011/08/17 | 0 | 0 | 0 | 125 | 0 |
2011/08/16 | 115 | 125 | 115 | 125 | 4,000 |
2011/08/15 | 0 | 0 | 0 | 110 | 0 |
2011/08/12 | 0 | 0 | 0 | 104 | 0 |
2011/08/11 | 0 | 0 | 0 | 104 | 0 |
2011/08/10 | 0 | 0 | 0 | 104 | 0 |
2011/08/09 | 111 | 111 | 100 | 104 | 8,000 |
2011/08/08 | 114 | 114 | 111 | 111 | 2,000 |
2011/08/05 | 120 | 120 | 120 | 120 | 6,000 |
2011/08/04 | 129 | 129 | 119 | 119 | 4,000 |
2011/08/03 | 119 | 122 | 119 | 122 | 2,000 |
2011/08/02 | 118 | 118 | 118 | 118 | 1,000 |
2011/08/01 | 118 | 118 | 118 | 118 | 7,000 |
2011/07/29 | 119 | 121 | 118 | 118 | 7,000 |
2011/07/28 | 118 | 118 | 118 | 118 | 2,000 |
2011/07/27 | 0 | 0 | 0 | 114 | 0 |
2011/07/26 | 0 | 0 | 0 | 114 | 0 |
2011/07/25 | 0 | 0 | 0 | 114 | 0 |
2011/07/22 | 114 | 114 | 114 | 114 | 1,000 |
2011/07/21 | 0 | 0 | 0 | 120 | 0 |
2011/07/20 | 0 | 0 | 0 | 120 | 0 |
2011/07/19 | 120 | 120 | 120 | 120 | 1,000 |
2011/07/15 | 122 | 122 | 122 | 122 | 1,000 |
2011/07/14 | 118 | 118 | 118 | 118 | 1,000 |
2011/07/13 | 114 | 117 | 114 | 117 | 3,000 |
2011/07/12 | 111 | 111 | 111 | 111 | 2,000 |
2011/07/11 | 111 | 111 | 111 | 111 | 1,000 |
2011/07/08 | 0 | 0 | 0 | 114 | 0 |
2011/07/07 | 114 | 114 | 114 | 114 | 1,000 |
2011/07/06 | 115 | 115 | 115 | 115 | 2,000 |
2011/07/05 | 107 | 112 | 107 | 112 | 2,000 |
2011/07/04 | 0 | 0 | 0 | 106 | 0 |
2011/07/01 | 106 | 106 | 106 | 106 | 2,000 |
2011/06/30 | 108 | 108 | 108 | 108 | 1,000 |
2011/06/29 | 108 | 108 | 108 | 108 | 1,000 |
2011/06/28 | 0 | 0 | 0 | 103 | 0 |
2011/06/27 | 0 | 0 | 0 | 103 | 0 |
2011/06/24 | 0 | 0 | 0 | 103 | 0 |
2011/06/23 | 100 | 103 | 100 | 103 | 3,000 |
2011/06/22 | 100 | 100 | 100 | 100 | 2,000 |
2011/06/21 | 99 | 99 | 99 | 99 | 1,000 |
2011/06/20 | 98 | 98 | 98 | 98 | 2,000 |
2011/06/17 | 102 | 102 | 102 | 102 | 1,000 |
2011/06/16 | 103 | 103 | 98 | 98 | 2,000 |
2011/06/15 | 103 | 103 | 103 | 103 | 1,000 |
2011/06/14 | 97 | 98 | 97 | 98 | 2,000 |
2011/06/13 | 0 | 0 | 0 | 100 | 0 |
2011/06/10 | 0 | 0 | 0 | 100 | 0 |
2011/06/09 | 103 | 103 | 100 | 100 | 3,000 |
2011/06/08 | 100 | 100 | 99 | 99 | 4,000 |
2011/06/07 | 0 | 0 | 0 | 108 | 0 |
2011/06/06 | 108 | 108 | 108 | 108 | 1,000 |
2011/06/03 | 0 | 0 | 0 | 107 | 0 |
2011/06/02 | 107 | 107 | 102 | 107 | 8,000 |
2011/06/01 | 0 | 0 | 0 | 116 | 0 |
2011/05/31 | 0 | 0 | 0 | 116 | 0 |
2011/05/30 | 0 | 0 | 0 | 116 | 0 |
2011/05/27 | 0 | 0 | 0 | 116 | 0 |
2011/05/26 | 0 | 0 | 0 | 116 | 0 |
2011/05/25 | 0 | 0 | 0 | 116 | 0 |
2011/05/24 | 0 | 0 | 0 | 116 | 0 |
2011/05/23 | 116 | 116 | 116 | 116 | 2,000 |
2011/05/20 | 0 | 0 | 0 | 126 | 0 |
2011/05/19 | 0 | 0 | 0 | 126 | 0 |
2011/05/18 | 0 | 0 | 0 | 126 | 0 |
2011/05/17 | 0 | 0 | 0 | 126 | 0 |
2011/05/16 | 0 | 0 | 0 | 126 | 0 |
2011/05/13 | 135 | 135 | 126 | 126 | 6,000 |
2011/05/12 | 0 | 0 | 0 | 135 | 0 |
2011/05/11 | 127 | 135 | 127 | 135 | 2,000 |
2011/05/10 | 130 | 130 | 130 | 130 | 7,000 |
2011/05/09 | 135 | 135 | 135 | 135 | 2,000 |
2011/05/06 | 128 | 132 | 128 | 132 | 13,000 |
2011/05/02 | 122 | 123 | 122 | 123 | 4,000 |
2011/04/28 | 120 | 122 | 120 | 121 | 5,000 |
2011/04/27 | 124 | 124 | 122 | 122 | 7,000 |
2011/04/26 | 121 | 124 | 121 | 124 | 4,000 |
2011/04/25 | 120 | 120 | 120 | 120 | 1,000 |
2011/04/22 | 122 | 122 | 120 | 120 | 13,000 |
2011/04/21 | 123 | 123 | 123 | 123 | 1,000 |
2011/04/20 | 123 | 123 | 123 | 123 | 3,000 |
2011/04/19 | 0 | 0 | 0 | 124 | 0 |
2011/04/18 | 124 | 125 | 124 | 124 | 4,000 |
2011/04/15 | 125 | 125 | 125 | 125 | 1,000 |
2011/04/14 | 130 | 130 | 124 | 124 | 27,000 |
2011/04/13 | 127 | 130 | 126 | 126 | 14,000 |
2011/04/12 | 122 | 126 | 119 | 126 | 32,000 |
2011/04/11 | 116 | 120 | 115 | 120 | 20,000 |
2011/04/08 | 115 | 115 | 115 | 115 | 1,000 |
2011/04/07 | 118 | 119 | 115 | 115 | 7,000 |
2011/04/06 | 120 | 120 | 120 | 120 | 1,000 |
2011/04/05 | 125 | 128 | 115 | 115 | 15,000 |
2011/04/04 | 130 | 134 | 125 | 125 | 11,000 |
2011/04/01 | 120 | 124 | 120 | 123 | 7,000 |
2011/03/31 | 130 | 130 | 118 | 122 | 10,000 |
2011/03/30 | 116 | 130 | 116 | 130 | 12,000 |
2011/03/29 | 114 | 125 | 111 | 125 | 30,000 |
2011/03/28 | 145 | 145 | 128 | 128 | 27,000 |
2011/03/25 | 165 | 180 | 143 | 157 | 55,000 |
2011/03/24 | 126 | 170 | 126 | 160 | 102,000 |
2011/03/23 | 99 | 126 | 99 | 126 | 66,000 |
2011/03/22 | 85 | 106 | 84 | 96 | 93,000 |
2011/03/18 | 79 | 86 | 66 | 86 | 125,000 |
2011/03/17 | 75 | 82 | 72 | 82 | 15,000 |
2011/03/16 | 81 | 85 | 80 | 84 | 12,000 |
2011/03/15 | 90 | 91 | 66 | 91 | 48,000 |
2011/03/14 | 160 | 160 | 110 | 110 | 70,000 |
2011/03/11 | 0 | 0 | 0 | 160 | 0 |
2011/03/10 | 160 | 160 | 160 | 160 | 2,000 |
2011/03/09 | 165 | 165 | 160 | 160 | 3,000 |
2011/03/08 | 160 | 160 | 160 | 160 | 1,000 |
2011/03/07 | 0 | 0 | 0 | 156 | 0 |
2011/03/04 | 0 | 0 | 0 | 156 | 0 |
2011/03/03 | 0 | 0 | 0 | 156 | 0 |
2011/03/02 | 150 | 156 | 150 | 156 | 4,000 |
2011/03/01 | 0 | 0 | 0 | 160 | 0 |
2011/02/28 | 0 | 0 | 0 | 160 | 0 |
2011/02/25 | 160 | 160 | 160 | 160 | 6,000 |
2011/02/24 | 0 | 0 | 0 | 157 | 0 |
2011/02/23 | 157 | 157 | 157 | 157 | 1,000 |
2011/02/22 | 155 | 155 | 155 | 155 | 1,000 |
2011/02/21 | 0 | 0 | 0 | 150 | 0 |
2011/02/18 | 0 | 0 | 0 | 150 | 0 |
2011/02/17 | 0 | 0 | 0 | 150 | 0 |
2011/02/16 | 0 | 0 | 0 | 150 | 0 |
2011/02/15 | 146 | 150 | 146 | 150 | 11,000 |
2011/02/14 | 146 | 146 | 146 | 146 | 1,000 |
2011/02/10 | 150 | 150 | 150 | 150 | 2,000 |
2011/02/09 | 0 | 0 | 0 | 150 | 0 |
2011/02/08 | 0 | 0 | 0 | 150 | 0 |
2011/02/07 | 150 | 150 | 150 | 150 | 4,000 |
2011/02/04 | 0 | 0 | 0 | 150 | 0 |
2011/02/03 | 0 | 0 | 0 | 150 | 0 |
2011/02/02 | 150 | 150 | 150 | 150 | 4,000 |
2011/02/01 | 0 | 0 | 0 | 149 | 0 |
2011/01/31 | 0 | 0 | 0 | 149 | 0 |
2011/01/28 | 0 | 0 | 0 | 149 | 0 |
2011/01/27 | 0 | 0 | 0 | 149 | 0 |
2011/01/26 | 0 | 0 | 0 | 149 | 0 |
2011/01/25 | 0 | 0 | 0 | 149 | 0 |
2011/01/24 | 0 | 0 | 0 | 149 | 0 |
2011/01/21 | 0 | 0 | 0 | 149 | 0 |
2011/01/20 | 0 | 0 | 0 | 149 | 0 |
2011/01/19 | 0 | 0 | 0 | 149 | 0 |
2011/01/18 | 149 | 149 | 149 | 149 | 1,000 |
2011/01/17 | 0 | 0 | 0 | 150 | 0 |
2011/01/14 | 150 | 150 | 150 | 150 | 2,000 |
2011/01/13 | 145 | 145 | 145 | 145 | 1,000 |
2011/01/12 | 150 | 150 | 150 | 150 | 1,000 |
2011/01/11 | 0 | 0 | 0 | 150 | 0 |
2011/01/07 | 0 | 0 | 0 | 150 | 0 |
2011/01/06 | 150 | 150 | 150 | 150 | 2,000 |
2011/01/05 | 0 | 0 | 0 | 150 | 0 |
2011/01/04 | 0 | 0 | 0 | 150 | 0 |