3441 (株)山王の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,903	1,947	1,873	1,890	236,500	1,890
2020-12-29	1,952	1,984	1,830	1,932	424,600	1,932
2020-12-28	2,053	2,076	1,931	1,948	352,200	1,948
2020-12-25	2,102	2,155	1,991	2,003	337,300	2,003
2020-12-24	2,055	2,096	1,981	2,066	371,100	2,066
2020-12-23	1,991	2,107	1,981	2,085	326,800	2,085
2020-12-22	2,070	2,071	1,928	1,952	437,400	1,952
2020-12-21	1,936	2,124	1,920	2,095	467,400	2,095
2020-12-18	1,816	2,030	1,792	1,964	702,500	1,964
2020-12-17	1,802	1,836	1,726	1,776	216,900	1,776
2020-12-16	1,669	1,842	1,662	1,813	313,200	1,813
2020-12-15	1,730	1,889	1,668	1,686	362,200	1,686
2020-12-14	1,758	1,810	1,717	1,733	146,100	1,733
2020-12-11	1,688	1,773	1,688	1,752	135,200	1,752
2020-12-10	1,783	1,828	1,706	1,707	277,300	1,707
2020-12-09	1,722	1,745	1,660	1,710	191,700	1,710
2020-12-08	1,754	1,854	1,702	1,751	792,200	1,751
2020-12-07	1,701	1,820	1,584	1,636	896,600	1,636
2020-12-04	1,441	1,531	1,426	1,501	106,700	1,501
2020-12-03	1,422	1,452	1,377	1,444	59,000	1,444
2020-12-02	1,446	1,479	1,422	1,432	41,900	1,432
2020-12-01	1,425	1,554	1,424	1,476	117,400	1,476
2020-11-30	1,449	1,476	1,421	1,421	53,100	1,421
2020-11-27	1,490	1,497	1,438	1,445	49,500	1,445
2020-11-26	1,476	1,500	1,398	1,491	73,100	1,491
2020-11-25	1,529	1,529	1,440	1,450	92,100	1,450
2020-11-24	1,489	1,538	1,456	1,500	114,200	1,500
2020-11-20	1,434	1,462	1,352	1,447	176,400	1,447
2020-11-19	1,362	1,446	1,352	1,410	171,900	1,410
2020-11-18	1,216	1,393	1,216	1,349	204,900	1,349
2020-11-17	1,207	1,263	1,151	1,236	111,000	1,236
2020-11-16	1,159	1,205	1,154	1,186	45,700	1,186
2020-11-13	1,136	1,145	1,105	1,137	21,500	1,137
2020-11-12	1,166	1,181	1,132	1,146	31,900	1,146
2020-11-11	1,152	1,187	1,132	1,183	36,300	1,183
2020-11-10	1,201	1,218	1,136	1,152	67,000	1,152
2020-11-09	1,153	1,230	1,153	1,229	104,600	1,229
2020-11-06	1,163	1,163	1,111	1,140	35,300	1,140
2020-11-05	1,181	1,215	1,151	1,168	62,300	1,168
2020-11-04	1,100	1,173	1,080	1,158	74,600	1,158
2020-11-02	1,093	1,107	1,054	1,070	23,000	1,070
2020-10-30	1,116	1,121	1,042	1,042	48,000	1,042
2020-10-29	1,100	1,149	1,090	1,116	66,600	1,116
2020-10-28	1,202	1,202	1,111	1,132	84,800	1,132
2020-10-27	1,100	1,208	1,084	1,202	139,600	1,202
2020-10-26	1,153	1,166	1,103	1,108	27,000	1,108
2020-10-23	1,110	1,138	1,065	1,123	60,700	1,123
2020-10-22	1,165	1,165	1,101	1,112	30,300	1,112
2020-10-21	1,155	1,179	1,150	1,151	21,000	1,151
2020-10-20	1,116	1,185	1,115	1,165	64,900	1,165
2020-10-19	1,051	1,140	1,051	1,134	65,900	1,134
2020-10-16	1,101	1,110	1,053	1,058	57,100	1,058
2020-10-15	1,110	1,136	1,092	1,105	46,000	1,105
2020-10-14	1,137	1,147	1,096	1,116	43,500	1,116
2020-10-13	1,125	1,155	1,092	1,111	64,900	1,111
2020-10-12	1,087	1,137	1,070	1,109	83,900	1,109
2020-10-09	1,046	1,090	1,021	1,089	87,700	1,089
2020-10-08	1,021	1,056	1,016	1,046	57,000	1,046
2020-10-07	981	1,033	981	1,026	72,400	1,026
2020-10-06	970	989	960	987	23,300	987
2020-10-05	942	976	937	970	41,800	970
2020-10-02	942	950	927	942	35,800	942
2020-09-30	934	950	928	932	21,900	932
2020-09-29	924	945	918	937	17,200	937
2020-09-28	928	928	893	921	39,400	921
2020-09-25	930	940	914	921	34,400	921
2020-09-24	938	951	912	921	38,100	921
2020-09-23	936	957	924	944	37,700	944
2020-09-18	913	953	908	942	59,800	942
2020-09-17	955	970	922	928	92,500	928
2020-09-16	981	992	959	970	97,000	970
2020-09-15	1,053	1,069	994	995	213,400	995
2020-09-14	1,105	1,180	1,105	1,173	73,000	1,173
2020-09-11	1,110	1,125	1,083	1,103	71,700	1,103
2020-09-10	1,111	1,131	1,081	1,103	69,800	1,103
2020-09-09	1,035	1,129	1,034	1,129	141,400	1,129
2020-09-08	1,007	1,033	1,007	1,033	19,700	1,033
2020-09-07	1,019	1,024	999	1,014	27,100	1,014
2020-09-04	986	1,013	980	1,010	32,100	1,010
2020-09-03	1,030	1,030	1,001	1,008	16,800	1,008
2020-09-02	1,029	1,029	997	1,000	22,800	1,000
2020-09-01	1,010	1,035	1,005	1,031	23,100	1,031
2020-08-31	980	1,009	980	1,004	13,500	1,004
2020-08-28	1,020	1,020	963	971	47,000	971
2020-08-27	1,040	1,048	1,005	1,008	30,600	1,008
2020-08-26	1,018	1,042	1,013	1,032	21,400	1,032
2020-08-25	1,051	1,059	1,015	1,028	37,900	1,028
2020-08-24	1,084	1,114	1,047	1,048	64,900	1,048
2020-08-21	1,036	1,125	995	1,101	286,900	1,101
2020-08-20	1,014	1,014	976	976	30,900	976
2020-08-19	975	1,022	974	1,014	40,900	1,014
2020-08-18	1,000	1,002	973	973	15,200	973
2020-08-17	987	1,004	987	993	9,400	993
2020-08-14	993	1,006	978	1,005	17,000	1,005
2020-08-13	960	997	960	994	20,700	994
2020-08-12	969	969	940	950	13,900	950
2020-08-11	968	968	952	961	9,500	961
2020-08-07	970	979	959	961	15,300	961
2020-08-06	975	984	951	978	12,400	978
2020-08-05	984	987	965	986	8,100	986
2020-08-04	957	987	949	985	20,600	985
2020-08-03	947	955	902	945	43,200	945
2020-07-31	958	958	891	903	49,600	903
2020-07-30	970	982	961	968	12,100	968
2020-07-29	987	992	960	965	20,200	965
2020-07-28	1,026	1,026	970	972	19,500	972
2020-07-27	1,027	1,027	979	1,000	17,900	1,000
2020-07-22	994	1,037	982	1,028	29,700	1,028
2020-07-21	958	994	958	994	30,700	994
2020-07-20	982	987	958	958	13,300	958
2020-07-17	981	982	953	982	42,400	982
2020-07-16	1,020	1,021	977	977	47,400	977
2020-07-15	1,043	1,043	1,013	1,025	27,600	1,025
2020-07-14	1,044	1,044	1,006	1,022	24,000	1,022
2020-07-13	1,028	1,049	1,016	1,039	21,700	1,039
2020-07-10	1,040	1,053	1,010	1,015	51,300	1,015
2020-07-09	1,111	1,114	1,065	1,065	65,100	1,065
2020-07-08	1,100	1,199	1,075	1,090	197,500	1,090
2020-07-07	1,025	1,072	1,025	1,041	50,700	1,041
2020-07-06	995	1,047	995	1,019	42,000	1,019
2020-07-03	958	1,007	957	1,004	51,600	1,004
2020-07-02	1,051	1,063	952	952	99,400	952
2020-07-01	1,066	1,097	1,050	1,052	46,100	1,052
2020-06-30	1,056	1,091	1,030	1,060	52,200	1,060
2020-06-29	1,045	1,104	1,034	1,045	55,800	1,045
2020-06-26	1,085	1,090	1,034	1,075	71,200	1,075
2020-06-25	1,094	1,164	1,073	1,081	100,700	1,081
2020-06-24	1,095	1,150	1,092	1,128	82,000	1,128
2020-06-23	1,131	1,208	1,082	1,115	255,200	1,115
2020-06-22	1,155	1,248	1,132	1,142	446,500	1,142
2020-06-19	1,060	1,299	1,016	1,200	1,546,400	1,200
2020-06-18	901	1,066	891	1,066	358,900	1,066
2020-06-17	825	935	825	916	221,600	916
2020-06-16	845	865	830	848	92,400	848
2020-06-15	947	970	800	800	491,500	800
2020-06-12	863	923	830	923	689,300	923
2020-06-11	819	821	766	773	59,000	773
2020-06-10	804	830	804	804	44,500	804
2020-06-09	762	831	762	816	89,000	816
2020-06-08	760	776	760	762	20,800	762
2020-06-05	743	759	740	757	24,100	757
2020-06-04	765	768	741	741	27,200	741
2020-06-03	781	790	761	764	24,600	764
2020-06-02	764	785	764	781	18,200	781
2020-06-01	756	773	753	773	15,900	773
2020-05-29	772	786	761	762	30,800	762
2020-05-28	744	789	744	787	56,100	787
2020-05-27	753	759	727	744	50,500	744
2020-05-26	771	783	750	750	59,900	750
2020-05-25	845	847	767	784	147,200	784
2020-05-22	918	919	826	830	319,600	830
2020-05-21	867	872	818	858	205,500	858
2020-05-20	815	927	804	927	422,400	927
2020-05-19	728	794	717	777	49,800	777
2020-05-18	692	725	689	713	28,000	713
2020-05-15	683	711	677	692	30,000	692
2020-05-14	709	710	684	685	24,300	685
2020-05-13	723	726	709	709	19,500	709
2020-05-12	695	738	691	723	28,400	723
2020-05-11	687	698	675	698	19,500	698
2020-05-08	681	688	666	683	18,700	683
2020-05-07	650	682	645	680	21,000	680
2020-05-01	641	655	618	655	24,200	655
2020-04-30	650	660	636	643	31,600	643
2020-04-28	594	645	588	642	58,700	642
2020-04-27	586	595	565	588	17,400	588
2020-04-24	589	589	576	576	16,900	576
2020-04-23	572	591	571	585	11,400	585
2020-04-22	591	591	554	568	36,400	568
2020-04-21	637	637	586	596	45,900	596
2020-04-20	603	637	598	631	31,000	631
2020-04-17	609	628	585	608	57,600	608
2020-04-16	533	600	531	600	30,000	600
2020-04-15	529	549	526	540	24,500	540
2020-04-14	519	548	519	529	17,900	529
2020-04-13	540	549	525	525	16,500	525
2020-04-10	540	550	526	540	17,400	540
2020-04-09	517	542	516	540	48,900	540
2020-04-08	498	520	494	515	28,600	515
2020-04-07	520	522	490	498	48,700	498
2020-04-06	530	530	489	492	86,200	492
2020-04-03	486	540	485	520	73,400	520
2020-04-02	472	533	467	501	57,700	501
2020-04-01	477	479	466	466	4,700	466
2020-03-31	471	483	466	473	15,900	473
2020-03-30	456	472	452	461	12,900	461
2020-03-27	480	483	466	472	27,300	472
2020-03-26	449	480	449	475	57,300	475
2020-03-25	470	487	459	481	53,800	481
2020-03-24	439	463	438	454	42,600	454
2020-03-23	447	487	425	445	65,400	445
2020-03-19	450	455	422	431	28,100	431
2020-03-18	421	481	421	443	45,000	443
2020-03-17	377	423	375	416	40,000	416
2020-03-16	432	434	399	401	43,300	401
2020-03-13	415	415	353	376	75,000	376
2020-03-12	427	456	420	423	47,000	423
2020-03-11	485	485	440	443	32,800	443
2020-03-10	412	479	397	469	126,900	469
2020-03-09	515	521	467	476	51,800	476
2020-03-06	582	582	546	554	30,100	554
2020-03-05	579	585	579	583	4,800	583
2020-03-04	570	581	563	575	5,000	575
2020-03-03	604	604	571	573	19,100	573
2020-03-02	550	597	547	574	41,200	574
2020-02-28	602	615	552	562	96,500	562
2020-02-27	678	678	645	652	35,200	652
2020-02-26	662	677	662	665	11,600	665
2020-02-25	685	689	668	681	32,400	681
2020-02-21	712	714	697	710	12,600	710
2020-02-20	684	714	684	712	20,300	712
2020-02-19	679	689	667	683	15,000	683
2020-02-18	688	689	659	669	18,700	669
2020-02-17	700	703	690	694	35,000	694
2020-02-14	709	710	706	706	4,200	706
2020-02-13	707	714	706	706	7,200	706
2020-02-12	706	716	699	708	8,200	708
2020-02-10	712	712	702	706	1,900	706
2020-02-07	714	714	700	713	9,200	713
2020-02-06	699	713	699	709	12,100	709
2020-02-05	698	705	691	700	28,800	700
2020-02-04	701	737	701	705	36,500	705
2020-02-03	695	713	688	701	43,100	701
2020-01-31	712	718	711	714	9,200	714
2020-01-30	737	737	700	711	22,700	711
2020-01-29	734	738	731	735	8,100	735
2020-01-28	713	739	713	734	23,100	734
2020-01-27	731	735	722	725	18,700	725
2020-01-24	750	754	733	746	22,200	746
2020-01-23	755	755	750	755	8,400	755
2020-01-22	745	771	745	765	13,000	765
2020-01-21	758	758	738	744	16,400	744
2020-01-20	762	772	740	762	48,700	762
2020-01-17	781	791	774	777	47,100	777
2020-01-16	805	840	782	788	112,100	788
2020-01-15	790	847	762	776	166,900	776
2020-01-14	715	788	715	764	74,200	764
2020-01-10	698	739	696	717	37,500	717
2020-01-09	698	700	692	698	5,200	698
2020-01-08	697	698	687	689	8,600	689
2020-01-07	694	698	693	696	6,500	696
2020-01-06	699	708	698	699	9,900	699

分割・併合履歴： [2011-07-27]1株→10株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3441 (株)山王 の時系列データ [2020年度]

3441 (株)山王の時系列データ [2020年度]