3441 (株)山王 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 11,360 | 11,360 | 10,920 | 11,200 | 920 | 1,120 |
| 2007-12-27 | 10,900 | 10,900 | 10,600 | 10,820 | 390 | 1,082 |
| 2007-12-26 | 10,500 | 10,900 | 10,470 | 10,700 | 600 | 1,070 |
| 2007-12-25 | 10,750 | 10,750 | 10,530 | 10,600 | 1,180 | 1,060 |
| 2007-12-21 | 10,350 | 10,750 | 10,310 | 10,750 | 1,100 | 1,075 |
| 2007-12-20 | 10,300 | 10,600 | 10,300 | 10,550 | 2,990 | 1,055 |
| 2007-12-19 | 10,690 | 10,800 | 10,300 | 10,550 | 1,030 | 1,055 |
| 2007-12-18 | 10,800 | 10,900 | 10,620 | 10,750 | 260 | 1,075 |
| 2007-12-17 | 11,000 | 11,050 | 10,700 | 10,980 | 680 | 1,098 |
| 2007-12-14 | 10,810 | 11,190 | 10,800 | 11,050 | 760 | 1,105 |
| 2007-12-13 | 11,110 | 11,110 | 10,810 | 10,900 | 720 | 1,090 |
| 2007-12-12 | 10,640 | 10,950 | 10,640 | 10,910 | 470 | 1,091 |
| 2007-12-11 | 11,000 | 11,150 | 10,860 | 10,980 | 3,780 | 1,098 |
| 2007-12-10 | 11,520 | 11,520 | 10,600 | 10,970 | 2,080 | 1,097 |
| 2007-12-07 | 10,700 | 11,580 | 10,400 | 11,320 | 4,530 | 1,132 |
| 2007-12-06 | 11,900 | 11,900 | 11,040 | 11,060 | 6,880 | 1,106 |
| 2007-12-05 | 12,500 | 12,500 | 12,340 | 12,500 | 1,280 | 1,250 |
| 2007-12-04 | 13,320 | 13,320 | 12,340 | 12,550 | 660 | 1,255 |
| 2007-12-03 | 13,510 | 13,530 | 13,310 | 13,390 | 200 | 1,339 |
| 2007-11-30 | 13,270 | 13,850 | 13,250 | 13,310 | 1,000 | 1,331 |
| 2007-11-29 | 13,640 | 13,890 | 13,510 | 13,870 | 830 | 1,387 |
| 2007-11-28 | 13,930 | 13,950 | 12,950 | 13,240 | 2,940 | 1,324 |
| 2007-11-27 | 11,510 | 12,730 | 11,510 | 12,730 | 3,870 | 1,273 |
| 2007-11-26 | 11,230 | 11,500 | 11,220 | 11,500 | 540 | 1,150 |
| 2007-11-22 | 11,100 | 11,200 | 10,900 | 11,200 | 1,080 | 1,120 |
| 2007-11-21 | 11,150 | 11,160 | 11,020 | 11,100 | 970 | 1,110 |
| 2007-11-20 | 11,080 | 11,680 | 11,020 | 11,030 | 2,210 | 1,103 |
| 2007-11-19 | 12,300 | 12,640 | 12,080 | 12,080 | 750 | 1,208 |
| 2007-11-16 | 12,390 | 12,390 | 12,100 | 12,300 | 550 | 1,230 |
| 2007-11-15 | 12,600 | 12,790 | 12,390 | 12,390 | 2,030 | 1,239 |
| 2007-11-14 | 12,960 | 13,000 | 12,500 | 12,600 | 1,220 | 1,260 |
| 2007-11-13 | 12,420 | 12,980 | 12,420 | 12,550 | 1,270 | 1,255 |
| 2007-11-12 | 12,220 | 12,490 | 12,100 | 12,420 | 1,730 | 1,242 |
| 2007-11-09 | 12,790 | 13,280 | 12,790 | 12,820 | 3,280 | 1,282 |
| 2007-11-08 | 12,560 | 12,990 | 12,270 | 12,990 | 4,770 | 1,299 |
| 2007-11-07 | 14,670 | 14,670 | 13,320 | 13,360 | 9,400 | 1,336 |
| 2007-11-06 | 15,000 | 15,010 | 14,700 | 14,800 | 3,480 | 1,480 |
| 2007-11-05 | 15,180 | 15,200 | 15,050 | 15,140 | 3,490 | 1,514 |
| 2007-11-02 | 15,100 | 15,360 | 14,820 | 15,230 | 3,780 | 1,523 |
| 2007-11-01 | 15,210 | 15,300 | 15,020 | 15,300 | 4,260 | 1,530 |
| 2007-10-31 | 14,900 | 15,770 | 14,900 | 15,010 | 4,460 | 1,501 |
| 2007-10-30 | 15,340 | 15,370 | 14,730 | 14,900 | 15,120 | 1,490 |
| 2007-10-29 | 16,860 | 16,880 | 15,610 | 15,940 | 18,180 | 1,594 |
| 2007-10-26 | 17,500 | 17,520 | 16,710 | 16,730 | 37,140 | 1,673 |
| 2007-10-25 | 17,000 | 18,260 | 16,610 | 17,550 | 135,530 | 1,755 |
分割・併合履歴 ： [2011-07-27]1株→10株
