3441 (株)山王の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	3,080	3,080	3,010	3,050	290	305
2010-12-29	3,100	3,100	3,100	3,100	10	310
2010-12-28	3,160	3,160	3,050	3,050	370	305
2010-12-27	3,050	3,090	3,050	3,090	480	309
2010-12-24	3,085	3,085	3,050	3,085	80	308.50
2010-12-22	3,085	3,085	3,085	3,085	10	308.50
2010-12-21	3,000	3,100	2,990	3,100	500	310
2010-12-20	3,000	3,010	2,950	3,010	350	301
2010-12-17	2,970	2,990	2,950	2,990	40	299
2010-12-16	2,955	2,955	2,930	2,955	100	295.50
2010-12-15	2,980	3,000	2,950	2,955	670	295.50
2010-12-14	3,035	3,050	2,950	2,980	670	298
2010-12-13	2,950	3,085	2,950	3,085	560	308.50
2010-12-10	3,185	3,185	2,825	2,900	1,600	290
2010-12-09	2,883	3,000	2,861	2,899	490	289.90
2010-12-08	2,880	2,890	2,818	2,890	200	289
2010-12-07	2,879	2,879	2,879	2,879	10	287.90
2010-12-06	2,830	2,830	2,830	2,830	10	283
2010-12-03	2,840	2,845	2,695	2,790	980	279
2010-12-02	2,800	2,845	2,800	2,800	1,230	280
2010-12-01	2,760	2,800	2,701	2,800	200	280
2010-11-30	2,908	2,908	2,908	2,908	40	290.80
2010-11-29	2,950	2,950	2,760	2,910	190	291
2010-11-26	2,800	2,900	2,800	2,900	260	290
2010-11-25	2,849	2,849	2,660	2,800	1,350	280
2010-11-24	2,770	2,850	2,700	2,850	180	285
2010-11-22	2,778	2,780	2,728	2,780	50	278
2010-11-19	2,710	2,795	2,710	2,710	310	271
2010-11-18	2,610	2,710	2,610	2,710	40	271
2010-11-17	2,620	2,620	2,620	2,620	10	262
2010-11-16	2,720	2,720	2,720	2,720	10	272
2010-11-12	2,650	2,699	2,600	2,699	510	269.90
2010-11-11	2,650	2,740	2,600	2,740	680	274
2010-11-10	2,650	2,740	2,650	2,740	60	274
2010-11-08	2,600	2,745	2,600	2,745	30	274.50
2010-11-05	2,560	2,700	2,560	2,700	630	270
2010-11-04	2,550	2,639	2,550	2,639	100	263.90
2010-11-02	2,527	2,650	2,527	2,650	870	265
2010-11-01	2,676	2,676	2,676	2,676	10	267.60
2010-10-29	2,490	2,590	2,490	2,589	1,250	258.90
2010-10-28	2,780	2,780	2,740	2,740	200	274
2010-10-27	2,750	2,780	2,717	2,780	190	278
2010-10-26	2,750	2,750	2,750	2,750	1,260	275
2010-10-25	2,600	2,700	2,600	2,700	200	270
2010-10-22	2,680	2,680	2,680	2,680	10	268
2010-10-21	2,590	2,630	2,590	2,630	30	263
2010-10-20	2,600	2,640	2,600	2,640	120	264
2010-10-19	2,630	2,630	2,630	2,630	10	263
2010-10-18	2,600	2,700	2,600	2,700	210	270
2010-10-15	2,688	2,688	2,688	2,688	80	268.80
2010-10-13	2,650	2,700	2,590	2,640	80	264
2010-10-12	2,650	2,750	2,605	2,611	390	261.10
2010-10-08	2,621	2,700	2,621	2,700	40	270
2010-10-07	2,600	2,690	2,560	2,690	1,900	269
2010-10-06	2,730	2,730	2,630	2,630	110	263
2010-10-04	2,630	2,730	2,630	2,730	40	273
2010-09-30	2,770	2,770	2,670	2,765	60	276.50
2010-09-28	2,751	2,751	2,751	2,751	290	275.10
2010-09-27	2,651	2,701	2,651	2,701	190	270.10
2010-09-24	2,671	2,680	2,651	2,651	450	265.10
2010-09-22	2,701	2,701	2,700	2,700	110	270
2010-09-21	2,800	2,800	2,651	2,651	30	265.10
2010-09-17	2,768	2,768	2,700	2,700	110	270
2010-09-16	2,780	2,780	2,780	2,780	20	278
2010-09-15	2,662	2,680	2,630	2,680	630	268
2010-09-14	2,700	2,700	2,700	2,700	50	270
2010-09-13	2,682	2,695	2,650	2,650	270	265
2010-09-10	2,720	2,720	2,720	2,720	10	272
2010-09-09	2,711	2,760	2,710	2,760	50	276
2010-09-08	2,751	2,752	2,750	2,750	200	275
2010-09-07	2,800	2,800	2,771	2,771	50	277.10
2010-09-06	2,850	2,850	2,800	2,800	210	280
2010-08-31	2,753	2,775	2,750	2,750	60	275
2010-08-30	2,797	2,897	2,797	2,897	200	289.70
2010-08-27	2,718	2,738	2,717	2,720	220	272
2010-08-26	2,712	2,751	2,701	2,751	100	275.10
2010-08-25	2,705	2,749	2,701	2,745	120	274.50
2010-08-23	2,710	2,799	2,710	2,799	20	279.90
2010-08-20	2,800	2,800	2,800	2,800	200	280
2010-08-19	2,780	2,850	2,780	2,781	130	278.10
2010-08-18	2,700	2,785	2,585	2,785	210	278.50
2010-08-17	2,840	2,840	2,751	2,785	390	278.50
2010-08-16	2,850	2,850	2,803	2,845	230	284.50
2010-08-13	2,850	2,850	2,850	2,850	20	285
2010-08-12	2,899	2,900	2,711	2,751	720	275.10
2010-08-11	2,903	2,903	2,881	2,881	60	288.10
2010-08-09	2,902	2,902	2,902	2,902	40	290.20
2010-08-06	2,950	2,950	2,920	2,920	30	292
2010-08-05	2,900	2,995	2,900	2,921	220	292.10
2010-08-04	2,920	2,920	2,920	2,920	10	292
2010-08-03	2,930	2,930	2,910	2,911	180	291.10
2010-08-02	2,980	2,980	2,910	2,910	200	291
2010-07-30	3,050	3,050	3,050	3,050	100	305
2010-07-29	3,000	3,000	2,950	2,950	190	295
2010-07-28	2,980	3,030	2,980	3,030	220	303
2010-07-27	3,035	3,080	3,005	3,005	200	300.50
2010-07-26	3,025	3,025	3,020	3,020	40	302
2010-07-23	3,000	3,015	3,000	3,015	30	301.50
2010-07-22	3,005	3,060	3,005	3,060	80	306
2010-07-21	3,090	3,090	3,090	3,090	20	309
2010-07-20	3,050	3,050	3,000	3,030	390	303
2010-07-16	3,100	3,100	3,050	3,050	150	305
2010-07-15	3,055	3,100	3,050	3,050	60	305
2010-07-14	3,080	3,150	3,035	3,050	50	305
2010-07-12	3,065	3,140	2,970	3,010	790	301
2010-07-09	3,060	3,060	3,060	3,060	100	306
2010-07-08	3,150	3,150	3,060	3,060	130	306
2010-07-07	3,150	3,150	3,150	3,150	10	315
2010-07-06	3,080	3,150	3,080	3,150	20	315
2010-07-05	3,050	3,150	3,050	3,150	20	315
2010-07-02	3,120	3,120	3,120	3,120	10	312
2010-07-01	3,125	3,125	3,120	3,120	20	312
2010-06-30	3,155	3,195	3,155	3,195	20	319.50
2010-06-29	3,155	3,155	3,155	3,155	10	315.50
2010-06-28	3,220	3,330	3,220	3,330	230	333
2010-06-25	3,130	3,135	3,100	3,100	220	310
2010-06-24	3,120	3,150	3,120	3,150	30	315
2010-06-23	3,150	3,150	3,110	3,115	90	311.50
2010-06-22	3,100	3,150	3,100	3,150	220	315
2010-06-21	3,060	3,100	3,050	3,100	190	310
2010-06-18	3,050	3,050	3,050	3,050	310	305
2010-06-17	3,150	3,150	3,060	3,090	350	309
2010-06-16	3,100	3,150	3,080	3,150	840	315
2010-06-15	3,100	3,280	3,050	3,100	1,220	310
2010-06-14	3,090	3,140	3,050	3,120	3,410	312
2010-06-11	3,680	3,680	3,680	3,680	10	368
2010-06-10	3,650	3,650	3,650	3,650	120	365
2010-06-08	3,640	3,640	3,640	3,640	10	364
2010-06-07	3,640	3,640	3,640	3,640	100	364
2010-06-04	3,640	3,640	3,640	3,640	30	364
2010-06-03	3,670	3,670	3,530	3,530	60	353
2010-06-02	3,560	3,690	3,560	3,690	140	369
2010-06-01	3,680	3,680	3,680	3,680	30	368
2010-05-31	3,605	3,605	3,465	3,580	440	358
2010-05-28	3,870	3,870	3,730	3,730	170	373
2010-05-27	3,730	3,730	3,730	3,730	90	373
2010-05-26	3,750	3,750	3,720	3,720	90	372
2010-05-25	3,600	3,640	3,500	3,640	80	364
2010-05-24	3,400	3,400	3,350	3,350	60	335
2010-05-21	3,510	3,600	3,330	3,330	230	333
2010-05-20	3,540	3,680	3,540	3,680	30	368
2010-05-19	3,615	3,680	3,550	3,680	140	368
2010-05-18	3,800	3,840	3,700	3,700	210	370
2010-05-17	3,900	3,900	3,800	3,840	180	384
2010-05-14	3,790	3,850	3,790	3,850	20	385
2010-05-13	3,860	3,860	3,860	3,860	20	386
2010-05-12	3,900	3,900	3,760	3,760	110	376
2010-05-11	3,960	3,960	3,850	3,850	300	385
2010-05-10	3,750	3,920	3,730	3,855	600	385.50
2010-05-07	3,750	3,820	3,750	3,770	530	377
2010-05-06	4,080	4,080	3,830	3,990	700	399
2010-04-30	4,100	4,195	4,100	4,180	160	418
2010-04-28	4,180	4,180	3,960	4,100	550	410
2010-04-27	4,200	4,200	4,185	4,200	250	420
2010-04-26	4,195	4,290	4,165	4,165	370	416.50
2010-04-23	3,960	4,200	3,920	4,195	730	419.50
2010-04-22	3,905	3,905	3,820	3,850	280	385
2010-04-21	3,855	3,995	3,855	3,995	70	399.50
2010-04-20	3,890	4,030	3,855	3,855	400	385.50
2010-04-19	4,000	4,100	3,790	3,890	910	389
2010-04-16	4,350	4,350	4,020	4,050	1,100	405
2010-04-15	4,390	4,400	4,110	4,350	3,010	435
2010-04-14	3,700	4,390	3,700	4,200	5,110	420
2010-04-13	4,100	4,100	3,680	3,830	1,180	383
2010-04-12	3,660	4,000	3,630	4,000	1,640	400
2010-04-09	3,620	3,650	3,610	3,650	310	365
2010-04-08	3,600	3,620	3,600	3,620	150	362
2010-04-07	3,580	3,600	3,580	3,600	200	360
2010-04-06	3,600	3,640	3,500	3,620	990	362
2010-04-05	3,510	3,650	3,510	3,530	520	353
2010-04-02	3,510	3,520	3,510	3,520	370	352
2010-04-01	3,500	3,510	3,470	3,510	310	351
2010-03-31	3,500	3,510	3,480	3,510	450	351
2010-03-30	3,500	3,510	3,365	3,365	560	336.50
2010-03-29	3,510	3,510	3,510	3,510	190	351
2010-03-26	3,500	3,500	3,495	3,495	160	349.50
2010-03-25	3,500	3,500	3,500	3,500	210	350
2010-03-24	3,500	3,500	3,450	3,450	370	345
2010-03-23	3,450	3,450	3,450	3,450	390	345
2010-03-19	3,500	3,500	3,365	3,365	1,030	336.50
2010-03-18	3,370	3,370	3,280	3,300	280	330
2010-03-17	3,450	3,450	3,400	3,400	430	340
2010-03-16	3,500	3,500	3,450	3,450	820	345
2010-03-15	3,430	3,500	3,400	3,500	230	350
2010-03-12	3,480	3,480	3,400	3,400	200	340
2010-03-11	3,470	3,470	3,460	3,460	30	346
2010-03-10	3,540	3,550	3,465	3,465	90	346.50
2010-03-09	3,550	3,550	3,550	3,550	130	355
2010-03-08	3,580	3,680	3,550	3,550	490	355
2010-03-05	3,650	3,650	3,650	3,650	20	365
2010-03-04	3,600	3,600	3,520	3,520	90	352
2010-03-03	3,600	3,690	3,600	3,600	180	360
2010-03-02	3,600	3,660	3,600	3,650	290	365
2010-03-01	3,650	3,650	3,550	3,550	220	355
2010-02-26	3,520	3,520	3,520	3,520	30	352
2010-02-25	3,500	3,580	3,500	3,500	150	350
2010-02-24	3,700	3,700	3,680	3,680	110	368
2010-02-23	3,500	3,500	3,500	3,500	20	350
2010-02-22	3,460	3,460	3,460	3,460	60	346
2010-02-19	3,690	3,690	3,650	3,650	680	365
2010-02-18	3,600	3,700	3,600	3,700	610	370
2010-02-17	3,670	3,670	3,450	3,450	80	345
2010-02-16	3,410	3,510	3,410	3,510	60	351
2010-02-15	3,410	3,410	3,410	3,410	20	341
2010-02-12	3,690	3,690	3,690	3,690	80	369
2010-02-10	3,460	3,680	3,410	3,680	70	368
2010-02-09	3,695	3,695	3,695	3,695	70	369.50
2010-02-08	3,380	3,770	3,380	3,700	50	370
2010-02-05	3,340	3,400	3,330	3,400	90	340
2010-02-04	3,500	3,500	3,380	3,380	100	338
2010-02-03	3,740	3,740	3,500	3,640	70	364
2010-02-02	3,650	3,800	3,625	3,800	530	380
2010-02-01	3,470	4,100	3,450	3,470	700	347
2010-01-29	3,400	3,400	3,400	3,400	20	340
2010-01-28	3,430	3,450	3,305	3,305	530	330.50
2010-01-27	3,650	3,650	3,440	3,500	130	350
2010-01-26	3,660	3,690	3,640	3,640	90	364
2010-01-25	3,660	3,680	3,660	3,680	30	368
2010-01-22	3,450	3,660	3,450	3,660	290	366
2010-01-21	3,450	3,600	3,400	3,600	470	360
2010-01-20	3,500	3,525	3,500	3,525	200	352.50
2010-01-19	3,480	3,500	3,480	3,500	330	350
2010-01-18	3,450	3,480	3,450	3,480	150	348
2010-01-15	3,400	3,400	3,300	3,400	80	340
2010-01-14	3,230	3,420	3,230	3,400	210	340
2010-01-13	3,300	3,300	3,200	3,220	120	322
2010-01-12	3,200	3,330	3,200	3,330	90	333
2010-01-08	3,150	3,200	3,150	3,200	110	320
2010-01-07	3,150	3,150	3,150	3,150	20	315
2010-01-06	3,100	3,235	3,100	3,235	70	323.50
2010-01-05	3,070	3,200	3,070	3,145	110	314.50
2010-01-04	3,100	3,100	3,100	3,100	10	310

分割・併合履歴： [2011-07-27]1株→10株

2024年09月
日	月	火	水	木	金	土
« 08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

3441 (株)山王 の時系列データ [2010年度]

3441 (株)山王の時系列データ [2010年度]