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 |
---|---|---|---|---|---|
2014/12/30 | 372 | 372 | 367 | 367 | 2,000 |
2014/12/29 | 369 | 372 | 369 | 372 | 7,000 |
2014/12/26 | 361 | 361 | 361 | 361 | 1,000 |
2014/12/25 | 367 | 367 | 360 | 360 | 19,000 |
2014/12/24 | 369 | 370 | 367 | 367 | 12,000 |
2014/12/22 | 370 | 371 | 367 | 367 | 12,000 |
2014/12/19 | 367 | 369 | 367 | 369 | 12,000 |
2014/12/18 | 371 | 371 | 366 | 366 | 18,000 |
2014/12/17 | 369 | 370 | 368 | 370 | 15,000 |
2014/12/16 | 372 | 372 | 372 | 372 | 4,000 |
2014/12/15 | 375 | 380 | 372 | 374 | 13,000 |
2014/12/12 | 378 | 388 | 371 | 374 | 45,000 |
2014/12/11 | 380 | 380 | 370 | 375 | 35,000 |
2014/12/10 | 376 | 376 | 373 | 374 | 5,000 |
2014/12/09 | 380 | 380 | 375 | 377 | 8,000 |
2014/12/08 | 379 | 385 | 379 | 381 | 9,000 |
2014/12/05 | 372 | 375 | 372 | 375 | 11,000 |
2014/12/04 | 375 | 375 | 372 | 372 | 8,000 |
2014/12/03 | 372 | 377 | 372 | 377 | 4,000 |
2014/12/02 | 370 | 374 | 370 | 372 | 9,000 |
2014/12/01 | 361 | 374 | 360 | 370 | 13,000 |
2014/11/28 | 362 | 362 | 362 | 362 | 5,000 |
2014/11/27 | 361 | 361 | 358 | 358 | 9,000 |
2014/11/26 | 361 | 363 | 360 | 360 | 8,000 |
2014/11/25 | 360 | 361 | 358 | 361 | 16,000 |
2014/11/21 | 361 | 361 | 358 | 361 | 7,000 |
2014/11/20 | 359 | 362 | 359 | 362 | 5,000 |
2014/11/19 | 360 | 361 | 359 | 359 | 7,000 |
2014/11/18 | 360 | 360 | 360 | 360 | 1,000 |
2014/11/17 | 360 | 360 | 360 | 360 | 3,000 |
2014/11/14 | 364 | 366 | 364 | 364 | 5,000 |
2014/11/13 | 358 | 359 | 357 | 358 | 11,000 |
2014/11/12 | 367 | 374 | 367 | 374 | 10,000 |
2014/11/11 | 362 | 367 | 362 | 367 | 6,000 |
2014/11/10 | 355 | 362 | 355 | 362 | 6,000 |
2014/11/07 | 360 | 360 | 350 | 355 | 17,000 |
2014/11/06 | 369 | 369 | 364 | 364 | 4,000 |
2014/11/05 | 362 | 369 | 362 | 369 | 4,000 |
2014/11/04 | 358 | 361 | 356 | 360 | 21,000 |
2014/10/31 | 350 | 359 | 350 | 359 | 6,000 |
2014/10/30 | 350 | 351 | 350 | 351 | 4,000 |
2014/10/29 | 350 | 350 | 350 | 350 | 2,000 |
2014/10/27 | 356 | 356 | 356 | 356 | 2,000 |
2014/10/24 | 358 | 363 | 358 | 363 | 4,000 |
2014/10/22 | 368 | 368 | 368 | 368 | 1,000 |
2014/10/21 | 360 | 370 | 360 | 368 | 7,000 |
2014/10/20 | 361 | 365 | 361 | 361 | 6,000 |
2014/10/17 | 345 | 363 | 345 | 363 | 9,000 |
2014/10/16 | 350 | 350 | 350 | 350 | 2,000 |
2014/10/15 | 350 | 350 | 349 | 350 | 4,000 |
2014/10/14 | 344 | 351 | 344 | 351 | 5,000 |
2014/10/10 | 362 | 362 | 348 | 358 | 15,000 |
2014/10/09 | 366 | 366 | 365 | 365 | 3,000 |
2014/10/08 | 372 | 372 | 365 | 367 | 6,000 |
2014/10/07 | 374 | 374 | 374 | 374 | 1,000 |
2014/10/06 | 370 | 375 | 370 | 374 | 5,000 |
2014/10/03 | 364 | 364 | 364 | 364 | 3,000 |
2014/10/02 | 367 | 367 | 363 | 363 | 11,000 |
2014/10/01 | 369 | 371 | 369 | 371 | 5,000 |
2014/09/30 | 378 | 378 | 365 | 369 | 19,000 |
2014/09/29 | 380 | 380 | 380 | 380 | 1,000 |
2014/09/26 | 382 | 382 | 380 | 380 | 14,000 |
2014/09/25 | 386 | 390 | 385 | 388 | 7,000 |
2014/09/24 | 386 | 394 | 386 | 394 | 5,000 |
2014/09/22 | 399 | 399 | 394 | 394 | 16,000 |
2014/09/19 | 398 | 398 | 394 | 394 | 8,000 |
2014/09/18 | 398 | 398 | 398 | 398 | 2,000 |
2014/09/17 | 402 | 402 | 389 | 390 | 31,000 |
2014/09/16 | 390 | 409 | 390 | 398 | 22,000 |
2014/09/12 | 393 | 393 | 380 | 390 | 23,000 |
2014/09/11 | 379 | 389 | 376 | 389 | 11,000 |
2014/09/10 | 389 | 389 | 381 | 387 | 5,000 |
2014/09/05 | 387 | 387 | 381 | 381 | 14,000 |
2014/09/02 | 396 | 396 | 396 | 396 | 1,000 |
2014/09/01 | 375 | 394 | 375 | 394 | 14,000 |
2014/08/29 | 379 | 383 | 379 | 383 | 2,000 |
2014/08/28 | 375 | 380 | 374 | 380 | 16,000 |
2014/08/27 | 370 | 370 | 370 | 370 | 2,000 |
2014/08/26 | 369 | 369 | 369 | 369 | 1,000 |
2014/08/25 | 367 | 374 | 367 | 374 | 8,000 |
2014/08/22 | 359 | 370 | 355 | 369 | 15,000 |
2014/08/21 | 364 | 364 | 359 | 359 | 2,000 |
2014/08/20 | 360 | 360 | 356 | 356 | 2,000 |
2014/08/18 | 365 | 365 | 357 | 357 | 2,000 |
2014/08/15 | 360 | 360 | 352 | 358 | 5,000 |
2014/08/14 | 361 | 364 | 361 | 364 | 3,000 |
2014/08/13 | 370 | 370 | 369 | 369 | 10,000 |
2014/08/12 | 369 | 377 | 369 | 373 | 6,000 |
2014/08/11 | 371 | 377 | 371 | 377 | 8,000 |
2014/08/08 | 374 | 379 | 371 | 379 | 3,000 |
2014/08/07 | 382 | 382 | 382 | 382 | 1,000 |
2014/08/06 | 384 | 384 | 384 | 384 | 1,000 |
2014/08/05 | 379 | 382 | 376 | 382 | 8,000 |
2014/08/04 | 388 | 388 | 385 | 385 | 5,000 |
2014/08/01 | 385 | 385 | 385 | 385 | 3,000 |
2014/07/31 | 385 | 390 | 385 | 385 | 3,000 |
2014/07/30 | 383 | 389 | 383 | 385 | 5,000 |
2014/07/29 | 387 | 395 | 382 | 394 | 14,000 |
2014/07/28 | 383 | 391 | 383 | 389 | 5,000 |
2014/07/25 | 382 | 382 | 382 | 382 | 2,000 |
2014/07/24 | 382 | 384 | 382 | 382 | 3,000 |
2014/07/23 | 380 | 380 | 380 | 380 | 1,000 |
2014/07/22 | 377 | 378 | 377 | 378 | 2,000 |
2014/07/18 | 380 | 380 | 380 | 380 | 1,000 |
2014/07/17 | 380 | 380 | 380 | 380 | 1,000 |
2014/07/16 | 380 | 380 | 380 | 380 | 3,000 |
2014/07/15 | 376 | 381 | 376 | 381 | 3,000 |
2014/07/14 | 376 | 376 | 376 | 376 | 1,000 |
2014/07/11 | 381 | 383 | 375 | 383 | 5,000 |
2014/07/10 | 385 | 385 | 381 | 384 | 4,000 |
2014/07/09 | 385 | 385 | 385 | 385 | 3,000 |
2014/07/08 | 380 | 380 | 380 | 380 | 2,000 |
2014/07/07 | 378 | 386 | 378 | 386 | 7,000 |
2014/07/03 | 379 | 379 | 379 | 379 | 1,000 |
2014/07/02 | 387 | 387 | 387 | 387 | 1,000 |
2014/07/01 | 376 | 383 | 375 | 383 | 5,000 |
2014/06/30 | 383 | 383 | 379 | 379 | 6,000 |
2014/06/27 | 379 | 379 | 377 | 377 | 2,000 |
2014/06/26 | 375 | 375 | 372 | 373 | 5,000 |
2014/06/25 | 382 | 382 | 378 | 378 | 2,000 |
2014/06/24 | 383 | 383 | 383 | 383 | 1,000 |
2014/06/23 | 377 | 377 | 372 | 376 | 7,000 |
2014/06/20 | 382 | 382 | 370 | 370 | 12,000 |
2014/06/19 | 382 | 382 | 376 | 376 | 2,000 |
2014/06/18 | 372 | 388 | 372 | 382 | 7,000 |
2014/06/17 | 366 | 368 | 366 | 368 | 2,000 |
2014/06/16 | 363 | 365 | 363 | 364 | 6,000 |
2014/06/13 | 354 | 364 | 352 | 360 | 12,000 |
2014/06/12 | 360 | 362 | 360 | 362 | 4,000 |
2014/06/10 | 355 | 360 | 355 | 360 | 6,000 |
2014/06/06 | 345 | 345 | 345 | 345 | 2,000 |
2014/06/05 | 350 | 350 | 343 | 343 | 6,000 |
2014/06/04 | 350 | 350 | 350 | 350 | 1,000 |
2014/06/03 | 356 | 356 | 356 | 356 | 1,000 |
2014/06/02 | 339 | 349 | 339 | 349 | 3,000 |
2014/05/30 | 343 | 343 | 336 | 338 | 3,000 |
2014/05/29 | 332 | 340 | 332 | 339 | 6,000 |
2014/05/28 | 335 | 335 | 330 | 330 | 7,000 |
2014/05/26 | 345 | 345 | 332 | 335 | 9,000 |
2014/05/23 | 348 | 348 | 341 | 343 | 4,000 |
2014/05/22 | 350 | 350 | 325 | 340 | 44,000 |
2014/05/21 | 350 | 350 | 350 | 350 | 1,000 |
2014/05/20 | 356 | 356 | 351 | 351 | 2,000 |
2014/05/19 | 361 | 361 | 354 | 354 | 4,000 |
2014/05/16 | 361 | 361 | 361 | 361 | 1,000 |
2014/05/15 | 360 | 360 | 360 | 360 | 1,000 |
2014/05/14 | 360 | 360 | 360 | 360 | 3,000 |
2014/05/13 | 360 | 360 | 360 | 360 | 1,000 |
2014/05/12 | 358 | 362 | 355 | 355 | 5,000 |
2014/05/09 | 348 | 350 | 348 | 350 | 4,000 |
2014/05/08 | 355 | 355 | 352 | 352 | 5,000 |
2014/05/07 | 361 | 363 | 361 | 363 | 6,000 |
2014/05/02 | 361 | 361 | 360 | 360 | 3,000 |
2014/05/01 | 359 | 364 | 356 | 356 | 4,000 |
2014/04/30 | 359 | 359 | 357 | 358 | 3,000 |
2014/04/28 | 364 | 364 | 364 | 364 | 2,000 |
2014/04/25 | 369 | 369 | 363 | 363 | 6,000 |
2014/04/24 | 370 | 370 | 370 | 370 | 1,000 |
2014/04/22 | 369 | 377 | 369 | 377 | 5,000 |
2014/04/21 | 372 | 372 | 369 | 369 | 2,000 |
2014/04/18 | 369 | 369 | 365 | 365 | 15,000 |
2014/04/17 | 376 | 384 | 372 | 372 | 6,000 |
2014/04/15 | 376 | 376 | 376 | 376 | 1,000 |
2014/04/14 | 362 | 372 | 355 | 372 | 9,000 |
2014/04/11 | 371 | 373 | 361 | 361 | 14,000 |
2014/04/10 | 384 | 384 | 368 | 375 | 5,000 |
2014/04/09 | 376 | 376 | 374 | 375 | 16,000 |
2014/04/07 | 400 | 400 | 400 | 400 | 3,000 |
2014/04/04 | 400 | 400 | 400 | 400 | 1,000 |
2014/04/03 | 390 | 408 | 390 | 400 | 15,000 |
2014/04/02 | 396 | 396 | 381 | 381 | 11,000 |
2014/04/01 | 393 | 396 | 393 | 396 | 2,000 |
2014/03/31 | 382 | 385 | 382 | 385 | 2,000 |
2014/03/28 | 380 | 380 | 380 | 380 | 1,000 |
2014/03/27 | 384 | 385 | 384 | 385 | 2,000 |
2014/03/26 | 380 | 380 | 380 | 380 | 5,000 |
2014/03/25 | 370 | 378 | 370 | 378 | 5,000 |
2014/03/24 | 378 | 378 | 367 | 372 | 14,000 |
2014/03/20 | 371 | 380 | 371 | 376 | 30,000 |
2014/03/19 | 375 | 391 | 375 | 391 | 4,000 |
2014/03/18 | 369 | 369 | 369 | 369 | 1,000 |
2014/03/17 | 369 | 369 | 361 | 361 | 6,000 |
2014/03/14 | 380 | 387 | 370 | 371 | 11,000 |
2014/03/12 | 381 | 381 | 381 | 381 | 4,000 |
2014/03/11 | 380 | 380 | 380 | 380 | 4,000 |
2014/03/06 | 390 | 390 | 390 | 390 | 1,000 |
2014/03/05 | 390 | 390 | 390 | 390 | 3,000 |
2014/02/27 | 384 | 387 | 384 | 386 | 7,000 |
2014/02/26 | 380 | 383 | 376 | 382 | 5,000 |
2014/02/25 | 386 | 390 | 380 | 380 | 4,000 |
2014/02/24 | 384 | 384 | 384 | 384 | 1,000 |
2014/02/21 | 372 | 379 | 372 | 379 | 5,000 |
2014/02/20 | 366 | 371 | 366 | 371 | 3,000 |
2014/02/19 | 371 | 374 | 371 | 374 | 2,000 |
2014/02/18 | 361 | 369 | 361 | 369 | 3,000 |
2014/02/17 | 362 | 370 | 360 | 360 | 19,000 |
2014/02/14 | 371 | 372 | 370 | 370 | 8,000 |
2014/02/13 | 392 | 392 | 376 | 376 | 29,000 |
2014/02/12 | 403 | 403 | 398 | 399 | 19,000 |
2014/02/10 | 403 | 411 | 400 | 411 | 13,000 |
2014/02/07 | 409 | 411 | 409 | 411 | 3,000 |
2014/02/06 | 400 | 400 | 400 | 400 | 1,000 |
2014/02/05 | 403 | 403 | 400 | 400 | 3,000 |
2014/02/04 | 360 | 396 | 360 | 395 | 20,000 |
2014/02/03 | 425 | 425 | 395 | 416 | 12,000 |
2014/01/31 | 435 | 435 | 418 | 425 | 10,000 |
2014/01/30 | 440 | 440 | 432 | 435 | 10,000 |
2014/01/29 | 440 | 444 | 440 | 444 | 4,000 |
2014/01/28 | 440 | 443 | 439 | 440 | 6,000 |
2014/01/27 | 432 | 447 | 432 | 447 | 2,000 |
2014/01/24 | 453 | 453 | 447 | 450 | 6,000 |
2014/01/23 | 452 | 454 | 450 | 454 | 10,000 |
2014/01/22 | 455 | 460 | 455 | 460 | 3,000 |
2014/01/21 | 457 | 462 | 445 | 453 | 11,000 |
2014/01/20 | 444 | 450 | 444 | 450 | 3,000 |
2014/01/16 | 450 | 453 | 450 | 452 | 6,000 |
2014/01/15 | 457 | 457 | 455 | 455 | 5,000 |
2014/01/14 | 454 | 454 | 450 | 450 | 5,000 |
2014/01/10 | 448 | 454 | 448 | 454 | 7,000 |
2014/01/09 | 451 | 456 | 451 | 456 | 3,000 |
2014/01/08 | 459 | 459 | 450 | 451 | 9,000 |
2014/01/07 | 458 | 461 | 458 | 461 | 4,000 |
2014/01/06 | 466 | 470 | 458 | 458 | 15,000 |