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 |
---|---|---|---|---|---|
2013/12/30 | 433 | 442 | 430 | 442 | 16,000 |
2013/12/27 | 421 | 429 | 421 | 429 | 8,000 |
2013/12/26 | 420 | 422 | 418 | 419 | 11,000 |
2013/12/25 | 424 | 425 | 415 | 415 | 18,000 |
2013/12/24 | 426 | 426 | 420 | 421 | 11,000 |
2013/12/20 | 428 | 430 | 427 | 427 | 5,000 |
2013/12/19 | 427 | 436 | 426 | 428 | 11,000 |
2013/12/18 | 428 | 429 | 424 | 424 | 21,000 |
2013/12/17 | 441 | 441 | 430 | 430 | 27,000 |
2013/12/16 | 450 | 450 | 442 | 442 | 6,000 |
2013/12/13 | 459 | 460 | 455 | 455 | 9,000 |
2013/12/12 | 449 | 449 | 446 | 446 | 7,000 |
2013/12/10 | 445 | 445 | 445 | 445 | 3,000 |
2013/12/09 | 450 | 450 | 442 | 442 | 10,000 |
2013/12/06 | 434 | 438 | 434 | 438 | 4,000 |
2013/12/05 | 447 | 447 | 434 | 434 | 9,000 |
2013/12/04 | 455 | 455 | 446 | 447 | 16,000 |
2013/12/03 | 453 | 455 | 453 | 455 | 2,000 |
2013/12/02 | 469 | 469 | 453 | 453 | 13,000 |
2013/11/29 | 465 | 469 | 465 | 469 | 4,000 |
2013/11/27 | 472 | 480 | 465 | 465 | 12,000 |
2013/11/26 | 467 | 480 | 467 | 472 | 12,000 |
2013/11/25 | 474 | 474 | 462 | 462 | 22,000 |
2013/11/22 | 478 | 478 | 468 | 473 | 5,000 |
2013/11/21 | 467 | 478 | 467 | 478 | 13,000 |
2013/11/20 | 483 | 485 | 482 | 483 | 11,000 |
2013/11/19 | 453 | 479 | 453 | 479 | 20,000 |
2013/11/18 | 464 | 464 | 452 | 453 | 25,000 |
2013/11/15 | 486 | 486 | 461 | 461 | 25,000 |
2013/11/14 | 492 | 492 | 472 | 480 | 41,000 |
2013/11/13 | 497 | 498 | 481 | 492 | 77,000 |
2013/11/12 | 568 | 571 | 543 | 567 | 26,000 |
2013/11/11 | 557 | 598 | 543 | 543 | 43,000 |
2013/11/08 | 564 | 564 | 532 | 536 | 32,000 |
2013/11/07 | 610 | 628 | 543 | 581 | 123,000 |
2013/11/06 | 535 | 608 | 525 | 608 | 156,000 |
2013/11/05 | 530 | 530 | 498 | 508 | 76,000 |
2013/11/01 | 488 | 488 | 472 | 480 | 5,000 |
2013/10/31 | 483 | 483 | 456 | 479 | 6,000 |
2013/10/30 | 486 | 494 | 485 | 485 | 6,000 |
2013/10/29 | 498 | 498 | 498 | 498 | 2,000 |
2013/10/28 | 499 | 499 | 490 | 498 | 13,000 |
2013/10/25 | 495 | 495 | 495 | 495 | 3,000 |
2013/10/23 | 500 | 500 | 490 | 490 | 6,000 |
2013/10/22 | 495 | 497 | 489 | 489 | 14,000 |
2013/10/21 | 489 | 505 | 489 | 491 | 12,000 |
2013/10/18 | 461 | 489 | 460 | 489 | 33,000 |
2013/10/17 | 452 | 460 | 451 | 460 | 7,000 |
2013/10/16 | 454 | 454 | 450 | 450 | 12,000 |
2013/10/15 | 451 | 455 | 450 | 454 | 10,000 |
2013/10/11 | 472 | 477 | 450 | 450 | 14,000 |
2013/10/10 | 453 | 453 | 440 | 440 | 39,000 |
2013/10/09 | 452 | 452 | 450 | 452 | 24,000 |
2013/10/08 | 452 | 456 | 445 | 452 | 8,000 |
2013/10/07 | 475 | 475 | 475 | 475 | 1,000 |
2013/10/04 | 467 | 467 | 465 | 465 | 4,000 |
2013/10/03 | 484 | 485 | 471 | 471 | 12,000 |
2013/10/02 | 492 | 492 | 485 | 485 | 6,000 |
2013/10/01 | 501 | 501 | 492 | 492 | 7,000 |
2013/09/30 | 510 | 510 | 503 | 505 | 17,000 |
2013/09/27 | 520 | 520 | 503 | 510 | 9,000 |
2013/09/26 | 530 | 540 | 510 | 520 | 23,000 |
2013/09/25 | 566 | 571 | 533 | 540 | 31,000 |
2013/09/24 | 548 | 570 | 548 | 566 | 44,000 |
2013/09/20 | 529 | 530 | 518 | 528 | 62,000 |
2013/09/19 | 510 | 519 | 510 | 519 | 83,000 |
2013/09/18 | 473 | 505 | 465 | 500 | 48,000 |
2013/09/17 | 462 | 465 | 440 | 465 | 60,000 |
2013/09/13 | 431 | 438 | 430 | 430 | 54,000 |
2013/09/12 | 430 | 439 | 430 | 430 | 8,000 |
2013/09/11 | 429 | 430 | 429 | 429 | 10,000 |
2013/09/10 | 429 | 430 | 429 | 430 | 17,000 |
2013/09/09 | 415 | 425 | 415 | 425 | 4,000 |
2013/09/06 | 415 | 415 | 415 | 415 | 1,000 |
2013/09/05 | 417 | 425 | 417 | 420 | 6,000 |
2013/09/03 | 425 | 425 | 420 | 425 | 10,000 |
2013/09/02 | 425 | 425 | 425 | 425 | 2,000 |
2013/08/27 | 439 | 439 | 439 | 439 | 1,000 |
2013/08/23 | 443 | 445 | 420 | 425 | 15,000 |
2013/08/22 | 453 | 453 | 437 | 439 | 3,000 |
2013/08/21 | 461 | 461 | 460 | 460 | 3,000 |
2013/08/20 | 464 | 464 | 464 | 464 | 2,000 |
2013/08/19 | 480 | 480 | 480 | 480 | 2,000 |
2013/08/13 | 483 | 483 | 483 | 483 | 1,000 |
2013/08/12 | 458 | 483 | 451 | 483 | 10,000 |
2013/08/09 | 510 | 510 | 510 | 510 | 1,000 |
2013/08/08 | 500 | 500 | 495 | 495 | 3,000 |
2013/08/06 | 507 | 507 | 504 | 504 | 3,000 |
2013/08/05 | 517 | 517 | 517 | 517 | 1,000 |
2013/08/02 | 500 | 500 | 492 | 492 | 3,000 |
2013/08/01 | 500 | 500 | 490 | 490 | 5,000 |
2013/07/31 | 472 | 500 | 472 | 500 | 6,000 |
2013/07/30 | 495 | 495 | 495 | 495 | 1,000 |
2013/07/29 | 500 | 500 | 500 | 500 | 1,000 |
2013/07/26 | 503 | 503 | 501 | 501 | 2,000 |
2013/07/25 | 505 | 513 | 501 | 513 | 6,000 |
2013/07/24 | 498 | 500 | 497 | 500 | 7,000 |
2013/07/23 | 500 | 500 | 481 | 498 | 15,000 |
2013/07/22 | 518 | 518 | 500 | 500 | 10,000 |
2013/07/19 | 522 | 528 | 516 | 517 | 8,000 |
2013/07/18 | 525 | 526 | 525 | 526 | 3,000 |
2013/07/16 | 530 | 530 | 525 | 525 | 5,000 |
2013/07/12 | 526 | 526 | 516 | 520 | 12,000 |
2013/07/11 | 536 | 536 | 536 | 536 | 1,000 |
2013/07/09 | 542 | 542 | 542 | 542 | 1,000 |
2013/07/08 | 544 | 544 | 542 | 542 | 7,000 |
2013/07/05 | 557 | 557 | 542 | 542 | 3,000 |
2013/07/04 | 558 | 558 | 538 | 538 | 2,000 |
2013/07/03 | 541 | 555 | 528 | 540 | 7,000 |
2013/07/02 | 559 | 560 | 559 | 560 | 4,000 |
2013/06/28 | 505 | 560 | 505 | 560 | 7,000 |
2013/06/27 | 500 | 520 | 500 | 520 | 3,000 |
2013/06/26 | 498 | 540 | 498 | 540 | 4,000 |
2013/06/25 | 521 | 521 | 501 | 521 | 4,000 |
2013/06/24 | 525 | 525 | 521 | 521 | 5,000 |
2013/06/21 | 520 | 521 | 520 | 521 | 6,000 |
2013/06/20 | 550 | 560 | 540 | 540 | 6,000 |
2013/06/19 | 590 | 590 | 530 | 560 | 7,000 |
2013/06/18 | 589 | 589 | 589 | 589 | 3,000 |
2013/06/17 | 580 | 580 | 570 | 570 | 4,000 |
2013/06/14 | 565 | 585 | 565 | 570 | 12,000 |
2013/06/13 | 546 | 556 | 546 | 556 | 4,000 |
2013/06/12 | 510 | 520 | 510 | 520 | 5,000 |
2013/06/10 | 500 | 500 | 500 | 500 | 1,000 |
2013/06/07 | 496 | 496 | 465 | 476 | 10,000 |
2013/06/06 | 547 | 547 | 547 | 547 | 1,000 |
2013/06/04 | 536 | 537 | 536 | 537 | 4,000 |
2013/06/03 | 552 | 552 | 541 | 541 | 3,000 |
2013/05/31 | 550 | 556 | 550 | 550 | 15,000 |
2013/05/30 | 566 | 566 | 560 | 560 | 6,000 |
2013/05/29 | 550 | 589 | 550 | 589 | 9,000 |
2013/05/28 | 542 | 548 | 542 | 548 | 7,000 |
2013/05/27 | 541 | 565 | 541 | 546 | 17,000 |
2013/05/24 | 570 | 589 | 570 | 578 | 31,000 |
2013/05/23 | 610 | 614 | 580 | 580 | 21,000 |
2013/05/22 | 590 | 604 | 590 | 600 | 36,000 |
2013/05/21 | 633 | 633 | 590 | 590 | 63,000 |
2013/05/20 | 675 | 675 | 614 | 641 | 85,000 |
2013/05/17 | 706 | 715 | 681 | 700 | 69,000 |
2013/05/16 | 730 | 777 | 675 | 735 | 60,000 |
2013/05/15 | 743 | 763 | 716 | 745 | 30,000 |
2013/05/14 | 730 | 775 | 730 | 770 | 12,000 |
2013/05/13 | 726 | 780 | 726 | 775 | 10,000 |
2013/05/10 | 711 | 735 | 711 | 721 | 7,000 |
2013/05/09 | 704 | 723 | 700 | 703 | 10,000 |
2013/05/08 | 731 | 740 | 695 | 704 | 37,000 |
2013/05/07 | 750 | 750 | 740 | 740 | 5,000 |
2013/05/02 | 692 | 740 | 691 | 740 | 12,000 |
2013/05/01 | 736 | 736 | 705 | 712 | 38,000 |
2013/04/30 | 728 | 749 | 728 | 749 | 5,000 |
2013/04/26 | 749 | 750 | 725 | 743 | 27,000 |
2013/04/25 | 720 | 730 | 715 | 730 | 27,000 |
2013/04/24 | 720 | 720 | 706 | 715 | 22,000 |
2013/04/23 | 668 | 720 | 668 | 700 | 26,000 |
2013/04/22 | 630 | 688 | 630 | 670 | 34,000 |
2013/04/19 | 603 | 620 | 603 | 618 | 29,000 |
2013/04/18 | 601 | 601 | 598 | 599 | 7,000 |
2013/04/17 | 598 | 605 | 598 | 603 | 13,000 |
2013/04/16 | 598 | 599 | 598 | 598 | 12,000 |
2013/04/15 | 601 | 603 | 600 | 600 | 10,000 |
2013/04/12 | 605 | 608 | 600 | 605 | 15,000 |
2013/04/11 | 600 | 604 | 591 | 604 | 46,000 |
2013/04/10 | 603 | 604 | 591 | 595 | 10,000 |
2013/04/09 | 587 | 591 | 587 | 590 | 11,000 |
2013/04/08 | 597 | 606 | 594 | 597 | 17,000 |
2013/04/05 | 590 | 619 | 584 | 587 | 19,000 |
2013/04/04 | 591 | 591 | 590 | 590 | 3,000 |
2013/04/03 | 593 | 604 | 593 | 601 | 19,000 |
2013/04/02 | 578 | 595 | 575 | 595 | 13,000 |
2013/04/01 | 585 | 586 | 580 | 580 | 11,000 |
2013/03/29 | 581 | 600 | 580 | 600 | 18,000 |
2013/03/28 | 618 | 618 | 590 | 590 | 10,000 |
2013/03/27 | 560 | 612 | 555 | 612 | 27,000 |
2013/03/26 | 572 | 573 | 570 | 572 | 14,000 |
2013/03/25 | 585 | 585 | 575 | 576 | 8,000 |
2013/03/22 | 588 | 588 | 581 | 581 | 11,000 |
2013/03/21 | 583 | 587 | 577 | 587 | 48,000 |
2013/03/19 | 584 | 590 | 584 | 585 | 38,000 |
2013/03/18 | 581 | 588 | 575 | 581 | 13,000 |
2013/03/15 | 570 | 582 | 570 | 581 | 15,000 |
2013/03/14 | 566 | 581 | 565 | 581 | 18,000 |
2013/03/13 | 568 | 580 | 568 | 573 | 9,000 |
2013/03/12 | 598 | 598 | 560 | 597 | 28,000 |
2013/03/11 | 579 | 600 | 575 | 597 | 48,000 |
2013/03/08 | 538 | 555 | 537 | 555 | 27,000 |
2013/03/07 | 516 | 530 | 515 | 528 | 52,000 |
2013/03/06 | 508 | 509 | 507 | 509 | 7,000 |
2013/03/05 | 510 | 510 | 500 | 500 | 24,000 |
2013/03/04 | 510 | 510 | 510 | 510 | 8,000 |
2013/03/01 | 488 | 495 | 486 | 495 | 11,000 |
2013/02/28 | 464 | 488 | 460 | 488 | 35,000 |
2013/02/27 | 463 | 463 | 460 | 460 | 5,000 |
2013/02/26 | 460 | 476 | 460 | 464 | 9,000 |
2013/02/25 | 463 | 469 | 463 | 464 | 15,000 |
2013/02/22 | 469 | 469 | 460 | 460 | 15,000 |
2013/02/21 | 460 | 465 | 453 | 463 | 20,000 |
2013/02/20 | 443 | 445 | 436 | 436 | 12,000 |
2013/02/19 | 432 | 432 | 418 | 425 | 16,000 |
2013/02/18 | 418 | 423 | 415 | 415 | 13,000 |
2013/02/15 | 450 | 450 | 410 | 418 | 23,000 |
2013/02/14 | 440 | 440 | 411 | 427 | 36,000 |
2013/02/13 | 487 | 487 | 440 | 440 | 54,000 |
2013/02/12 | 488 | 490 | 457 | 485 | 62,000 |
2013/02/08 | 520 | 545 | 515 | 516 | 28,000 |
2013/02/07 | 485 | 520 | 485 | 520 | 29,000 |
2013/02/06 | 475 | 484 | 475 | 483 | 23,000 |
2013/02/05 | 475 | 475 | 460 | 470 | 11,000 |
2013/02/04 | 460 | 460 | 454 | 459 | 22,000 |
2013/02/01 | 451 | 455 | 432 | 455 | 12,000 |
2013/01/31 | 449 | 470 | 448 | 453 | 37,000 |
2013/01/30 | 449 | 450 | 448 | 450 | 7,000 |
2013/01/29 | 443 | 450 | 430 | 450 | 18,000 |
2013/01/28 | 444 | 444 | 442 | 443 | 10,000 |
2013/01/25 | 431 | 431 | 425 | 430 | 4,000 |
2013/01/24 | 426 | 426 | 423 | 424 | 9,000 |
2013/01/23 | 440 | 440 | 428 | 430 | 12,000 |
2013/01/22 | 434 | 440 | 420 | 440 | 10,000 |
2013/01/21 | 433 | 436 | 430 | 431 | 7,000 |
2013/01/18 | 420 | 430 | 415 | 430 | 14,000 |
2013/01/17 | 424 | 424 | 407 | 407 | 17,000 |
2013/01/16 | 440 | 440 | 420 | 425 | 28,000 |
2013/01/15 | 445 | 450 | 436 | 436 | 22,000 |
2013/01/11 | 436 | 440 | 426 | 430 | 10,000 |
2013/01/10 | 427 | 441 | 427 | 428 | 31,000 |
2013/01/09 | 411 | 427 | 410 | 427 | 11,000 |
2013/01/08 | 425 | 430 | 411 | 416 | 25,000 |
2013/01/07 | 405 | 433 | 401 | 429 | 59,000 |
2013/01/04 | 370 | 393 | 370 | 389 | 44,000 |