3441 (株)山王 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-289129229009229,800922
2022-09-279169329169204,800920
2022-09-269179269069169,700916
2022-09-2290093789493214,100932
2022-09-2191492590591217,600912
2022-09-2098098492293533,700935
2022-09-161,0061,00998098029,500980
2022-09-151,0851,0851,0051,006113,4001,006
2022-09-141,0541,1371,0541,13753,0001,137
2022-09-131,0701,0751,0601,0759,0001,075
2022-09-121,0681,0841,0581,0598,9001,059
2022-09-091,0661,0681,0501,0685,8001,068
2022-09-081,0881,0881,0561,0657,6001,065
2022-09-071,0991,1001,0611,0749,1001,074
2022-09-061,1101,1291,0691,08610,8001,086
2022-09-051,0591,0951,0421,09014,4001,090
2022-09-021,0321,0621,0141,03914,1001,039
2022-09-011,0691,0721,0461,0467,5001,046
2022-08-311,0751,1071,0751,08110,5001,081
2022-08-301,0471,1301,0331,10070,6001,100
2022-08-291,0051,0461,0051,02411,9001,024
2022-08-261,0371,0411,0271,0307,3001,030
2022-08-251,0361,0361,0201,0317,2001,031
2022-08-241,0221,0351,0111,0355,8001,035
2022-08-231,0251,0351,0211,0333,8001,033
2022-08-221,0341,0401,0001,0407,2001,040
2022-08-191,0591,0641,0411,04513,6001,045
2022-08-181,0021,0561,0021,05624,7001,056
2022-08-171,0011,0149981,0138,6001,013
2022-08-161,0121,0129981,0016,4001,001
2022-08-151,0011,0099961,0067,3001,006
2022-08-129961,0039899929,300992
2022-08-1098499896899610,900996
2022-08-0999199197198217,700982
2022-08-081,0051,0059911,00010,6001,000
2022-08-059731,0129731,00726,3001,007
2022-08-049709759579759,800975
2022-08-0394796994796014,800960
2022-08-0296296395195610,200956
2022-08-019499569389566,700956
2022-07-299549659349378,500937
2022-07-289499559439548,600954
2022-07-279379499359493,100949
2022-07-269329429329424,200942
2022-07-259519519319316,600931
2022-07-229519529419516,800951
2022-07-219379559359519,100951
2022-07-2092995292994212,600942
2022-07-1990992990992911,900929
2022-07-159199239069116,200911
2022-07-149159329159202,600920
2022-07-139189289189204,500920
2022-07-129339339129177,000917
2022-07-119369559279357,300935
2022-07-0892194892193010,500930
2022-07-079179319159215,900921
2022-07-0691692390491011,300910
2022-07-059019239019226,700922
2022-07-0493793789490811,300908
2022-07-0194594590391023,000910
2022-06-3095095493093025,000930
2022-06-2993195292795218,400952
2022-06-2892594792593116,200931
2022-06-2792194692094518,500945
2022-06-2490092190092118,700921
2022-06-2389691889089622,900896
2022-06-2292893788689536,400895
2022-06-2191994591992530,800925
2022-06-2094595387691063,000910
2022-06-1796596593194559,200945
2022-06-161,0251,03397498251,300982
2022-06-151,0881,0951,0001,004153,3001,004
2022-06-141,1151,1391,1051,13339,5001,133
2022-06-131,1561,1671,1451,14520,9001,145
2022-06-101,1901,1901,1651,17822,7001,178
2022-06-091,2131,2141,1701,17144,4001,171
2022-06-081,2151,2381,2121,21230,4001,212
2022-06-071,1761,2141,1661,20931,6001,209
2022-06-061,1391,1761,1271,16232,9001,162
2022-06-031,1621,1741,1421,14515,0001,145
2022-06-021,1501,1521,1311,15022,0001,150
2022-06-011,1151,1471,1131,13314,9001,133
2022-05-311,1281,1281,1051,11247,4001,112
2022-05-301,0851,1281,0851,12727,2001,127
2022-05-271,1151,1151,0661,07019,0001,070
2022-05-261,0711,1031,0711,09716,1001,097
2022-05-251,0701,0761,0521,07114,9001,071
2022-05-241,1001,1121,0681,07026,0001,070
2022-05-231,1051,1281,0961,10019,6001,100
2022-05-201,0711,1001,0671,09515,1001,095
2022-05-191,0611,0891,0481,06522,9001,065
2022-05-181,0591,0731,0591,0702,9001,070
2022-05-171,0331,0641,0271,05912,7001,059
2022-05-161,0501,0551,0281,03319,8001,033
2022-05-131,0131,0731,0131,04628,4001,046
2022-05-121,0191,0331,0121,01234,9001,012
2022-05-111,0511,0811,0401,06315,9001,063
2022-05-101,0491,0611,0271,05824,7001,058
2022-05-091,0791,0791,0531,05516,3001,055
2022-05-061,0671,0811,0521,07022,0001,070
2022-05-021,0551,0851,0551,0749,4001,074
2022-04-281,0671,0891,0581,08510,8001,085
2022-04-271,0621,0671,0441,06719,7001,067
2022-04-261,0771,0851,0641,07915,2001,079
2022-04-251,0701,0831,0591,07122,3001,071
2022-04-221,1061,1071,0861,09828,0001,098
2022-04-211,1031,1321,1031,13221,9001,132
2022-04-201,1441,1581,1051,10532,4001,105
2022-04-191,1391,1701,1381,13924,4001,139
2022-04-181,1351,1421,1151,12518,7001,125
2022-04-151,1601,1691,1331,15018,2001,150
2022-04-141,1801,1941,1701,17311,0001,173
2022-04-131,1511,1801,1511,17426,0001,174
2022-04-121,1801,1831,1421,14335,1001,143
2022-04-111,2201,2441,1871,19548,0001,195
2022-04-081,2311,2371,2031,20321,4001,203
2022-04-071,2321,2411,2131,21649,9001,216
2022-04-061,2871,2871,2361,25243,0001,252
2022-04-051,2711,3171,2711,30158,8001,301
2022-04-041,2511,2751,2421,25626,7001,256
2022-04-011,2601,2601,2281,25130,7001,251
2022-03-311,2821,2901,2601,27930,6001,279
2022-03-301,2731,3031,2501,30043,4001,300
2022-03-291,2331,2621,2271,25632,7001,256
2022-03-281,2831,2831,2231,23356,6001,233
2022-03-251,3071,3281,2651,28352,2001,283
2022-03-241,2851,3211,2731,31437,7001,314
2022-03-231,3781,3801,2851,318163,0001,318
2022-03-221,2491,3491,2271,331142,5001,331
2022-03-181,1611,2341,1611,23480,7001,234
2022-03-171,1601,1941,1491,17865,2001,178
2022-03-161,1411,1751,1161,150102,2001,150
2022-03-151,2341,2421,1351,157321,5001,157
2022-03-141,1441,1521,1061,133115,2001,133
2022-03-111,0861,1291,0861,12137,6001,121
2022-03-101,0951,1111,0701,10539,2001,105
2022-03-091,0771,0771,0301,03531,3001,035
2022-03-081,0461,1161,0401,04759,6001,047
2022-03-071,0951,0951,0501,07929,9001,079
2022-03-041,1451,1451,1001,11243,6001,112
2022-03-031,2051,2051,1321,15630,9001,156
2022-03-021,1611,1851,1501,16738,4001,167
2022-03-011,1331,2031,1331,18065,5001,180
2022-02-281,1231,1351,0921,12442,6001,124
2022-02-251,0491,1011,0491,09338,8001,093
2022-02-241,0461,0751,0251,03245,0001,032
2022-02-221,0711,0991,0551,06534,9001,065
2022-02-211,1011,1201,0711,08941,1001,089
2022-02-181,1121,1271,0831,11146,4001,111
2022-02-171,1401,2321,1101,154165,0001,154
2022-02-161,0741,1141,0741,09739,4001,097
2022-02-151,0521,0661,0351,03523,1001,035
2022-02-141,0521,0761,0421,06239,3001,062
2022-02-101,1351,1501,1051,11228,7001,112
2022-02-091,0911,1401,0851,12330,6001,123
2022-02-081,0551,1001,0551,07822,9001,078
2022-02-071,0811,0871,0001,05354,7001,053
2022-02-041,0951,1231,0771,11121,9001,111
2022-02-031,1351,1371,0951,09515,3001,095
2022-02-021,0881,1411,0881,13411,1001,134
2022-02-011,1241,1441,0861,09029,8001,090
2022-01-311,0481,1001,0481,09536,6001,095
2022-01-281,0791,0791,0201,05026,7001,050
2022-01-271,1471,1511,0361,03749,3001,037
2022-01-261,1141,1461,0781,13040,4001,130
2022-01-251,1921,1921,1081,11442,2001,114
2022-01-241,1951,2111,1801,20715,5001,207
2022-01-211,2281,2321,1561,22061,0001,220
2022-01-201,2411,2611,1881,25040,0001,250
2022-01-191,2901,3091,2361,24158,3001,241
2022-01-181,3311,3421,3041,32313,4001,323
2022-01-171,3301,3621,3121,31519,9001,315
2022-01-141,3811,3811,3301,34836,6001,348
2022-01-131,4441,4441,3891,39018,9001,390
2022-01-121,3731,4341,3731,41920,9001,419
2022-01-111,4261,4261,3591,36134,7001,361
2022-01-071,4571,4931,4001,41546,3001,415
2022-01-061,5021,5121,4651,46536,5001,465
2022-01-051,5211,5551,5151,52731,2001,527
2022-01-041,5371,5371,4921,52012,2001,520

分割・併合履歴 : [2011-07-27]1株→10株