1. HOME >
  2. 株価時系列 >
  3. 3441 >
  4. 2011年

3441 (株)山王 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3052253350050760,600507
2011-12-29536584515517448,800517
2011-12-28458554446554302,500554
2011-12-2747247445347477,700474
2011-12-26518520465472105,000472
2011-12-22530535496508122,200508
2011-12-21582625527550415,500550
2011-12-20504571492571249,300571
2011-12-19522548465491298,800491
2011-12-16589631505523610,100523
2011-12-15514544482544527,000544
2011-12-14400464397464361,800464
2011-12-13374410362384155,200384
2011-12-12429449358370397,800370
2011-12-0936936935636967,100369
2011-12-082722892722894,200289
2011-12-072892892802883,900288
2011-12-062932932802899,700289
2011-12-0527830025629320,800293
2011-12-0225127025127020,100270
2011-12-012512512372515,400251
2011-11-302432522402523,200252
2011-11-292512512502502,200250
2011-11-282492502452494,300249
2011-11-25230245230238900238
2011-11-2425325322923010,200230
2011-11-222502532442537,000253
2011-11-2123526223525129,600251
2011-11-182172352172352,000235
2011-11-172352402172356,500235
2011-11-162352352192348,500234
2011-11-1523023923023518,700235
2011-11-1420723120722631,700226
2011-11-112012052012022,000202
2011-11-102042102032054,800205
2011-11-092112152102102,900210
2011-11-082122122112123,300212
2011-11-0721522121121513,300215
2011-11-042142252142162,600216
2011-11-0223223221321417,800214
2011-11-0123024221722428,500224
2011-10-3123425023023047,700230
2011-10-2826426923924246,600242
2011-10-2723527322526471,100264
2011-10-2622823522222530,000225
2011-10-25233268221229136,600229
2011-10-24280304231245358,500245
2011-10-2117422416422457,700224
2011-10-201531801501748,900174
2011-10-19154154153153200153
2011-10-18157157157157100157
2011-10-17153153153153300153
2011-10-131501571481574,700157
2011-10-121511511501512,700151
2011-10-11158158153153400153
2011-10-06154154153153200153
2011-10-05157157151151300151
2011-10-041531531491493,100149
2011-10-03149152149152500152
2011-09-301501511491502,600150
2011-09-291451471451471,100147
2011-09-281461501461504,700150
2011-09-271511511481484,400148
2011-09-261571571401459,200145
2011-09-221681681561599,400159
2011-09-211691691641653,100165
2011-09-201661781661785,600178
2011-09-161711751701752,000175
2011-09-151831831721751,800175
2011-09-141801831741838,700183
2011-09-1317817816617615,400176
2011-09-121601661571606,900160
2011-09-091691691621678,500167
2011-09-0818218316717122,000171
2011-09-0716020215416651,300166
2011-09-061581581531582,900158
2011-09-05155158155158900158
2011-09-021571581531586,000158
2011-09-011651651571607,500160
2011-08-311681681611612,600161
2011-08-30164168164168300168
2011-08-291701701691691,900169
2011-08-26162163160163700163
2011-08-2516016215216214,000162
2011-08-24160160160160100160
2011-08-231601651601612,700161
2011-08-22162164159159400159
2011-08-191651651601624,600162
2011-08-181731731671671,500167
2011-08-171691731671735,800173
2011-08-16167167167167600167
2011-08-151661701661702,000170
2011-08-1217017216117220,700172
2011-08-111751761681702,300170
2011-08-10179183172177900177
2011-08-091661761611764,600176
2011-08-08195195181181300181
2011-08-051802001751966,900196
2011-08-041831971821971,100197
2011-08-031901901831831,900183
2011-08-021902071871904,600190
2011-08-011881921881903,700190
2011-07-291991991831885,700188
2011-07-2821021019019712,200197
2011-07-272152202072077,200207
2011-07-262,0102,1302,0102,1251,180212.50
2011-07-252,0502,1002,0502,073440207.30
2011-07-222,1012,1202,0612,073590207.30
2011-07-212,0702,1802,0552,1022,300210.20
2011-07-202,0502,0792,0502,070790207
2011-07-192,0322,0842,0322,050410205
2011-07-152,0202,0752,0202,0751,040207.50
2011-07-142,0302,0592,0012,048420204.80
2011-07-132,0442,0502,0202,020780202
2011-07-122,0502,0772,0302,077810207.70
2011-07-112,0502,0702,0302,045550204.50
2011-07-082,0712,1052,0232,085620208.50
2011-07-072,0372,0792,0102,070970207
2011-07-062,0032,0372,0032,037160203.70
2011-07-052,0112,0502,0002,050520205
2011-07-041,9952,1201,9952,080930208
2011-07-012,0072,0101,9231,990910199
2011-06-302,0592,0901,9802,030720203
2011-06-292,1042,1471,9542,0571,690205.70
2011-06-282,2002,2002,0952,1483,050214.80
2011-06-271,9882,1801,9882,0802,330208
2011-06-241,8941,9861,8941,9481,140194.80
2011-06-231,8321,8751,8061,875830187.50
2011-06-221,8171,8431,7801,841750184.10
2011-06-211,8121,8191,7701,817380181.70
2011-06-201,8541,8691,7521,8301,470183
2011-06-171,8771,8801,8171,8251,510182.50
2011-06-161,9291,9291,8521,855610185.50
2011-06-151,9201,9341,8311,8911,440189.10
2011-06-141,8011,9481,7751,8802,300188
2011-06-131,9001,9001,8201,8204,320182
2011-06-102,0122,0141,9401,9705,030197
2011-06-092,3242,3242,0312,03814,000203.80
2011-06-082,1002,1001,9511,9642,610196.40
2011-06-072,0602,0601,9512,0104,490201
2011-06-062,0492,1491,9952,0893,970208.90
2011-06-032,2652,2652,0802,1493,120214.90
2011-06-022,4902,5002,1412,2159,870221.50
2011-06-012,4202,8802,4002,54017,510254
2011-05-312,7443,1002,3352,42038,470242
2011-05-302,6942,6942,6942,6941,900269.40
2011-05-271,9542,1941,9542,19411,170219.40
2011-05-261,7551,8001,7301,7942,360179.40
2011-05-251,7701,7701,7131,7131,740171.30
2011-05-241,7001,7361,6301,710420171
2011-05-231,7001,7001,7001,70060170
2011-05-201,6751,7381,6701,738300173.80
2011-05-191,7191,7451,7001,700780170
2011-05-181,6561,7191,6511,71970171.90
2011-05-161,7061,7061,6601,660470166
2011-05-131,6611,7501,6611,7051,540170.50
2011-05-121,6871,7001,6601,660520166
2011-05-111,6471,7501,6471,647500164.70
2011-05-101,6451,6451,6451,64570164.50
2011-05-091,6491,6551,6441,644330164.40
2011-05-061,6281,7001,6281,689470168.90
2011-05-021,6831,6951,6671,668370166.80
2011-04-281,6711,7201,6711,683600168.30
2011-04-271,7571,7571,6101,6501,300165
2011-04-261,7791,7791,7571,75720175.70
2011-04-251,7701,7701,7061,756950175.60
2011-04-221,7301,7301,7001,730670173
2011-04-211,7101,7301,7101,730350173
2011-04-201,7101,7101,6501,7001,290170
2011-04-191,7321,7351,6551,720280172
2011-04-181,7001,7301,6601,730270173
2011-04-151,7151,7331,6901,695250169.50
2011-04-141,7401,7401,6401,7351,000173.50
2011-04-131,6001,7901,6001,7807,570178
2011-04-121,5601,6991,5551,6003,230160
2011-04-111,5661,6301,5601,560660156
2011-04-081,5301,5691,5301,5401,740154
2011-04-071,5701,5701,5551,570140157
2011-04-061,6451,6451,5611,572950157.20
2011-04-051,6101,6291,5811,6291,440162.90
2011-04-041,6651,7001,6101,6441,160164.40
2011-04-011,7001,7401,7001,7301,150173
2011-03-311,6501,6981,6501,697600169.70
2011-03-301,6801,7001,6501,650310165
2011-03-291,6301,7101,6281,6501,640165
2011-03-281,5301,6301,5251,6302,050163
2011-03-251,7001,7001,6001,6025,100160.20
2011-03-241,7451,7451,6501,6992,400169.90
2011-03-231,7801,8551,7111,7503,770175
2011-03-221,8501,9751,8201,86010,420186
2011-03-181,5201,5851,3701,57511,600157.50
2011-03-171,5301,5301,2051,37020,890137
2011-03-161,7901,8001,5901,5909,490159
2011-03-152,3282,3281,9001,9907,650199
2011-03-142,3152,4992,2502,400820240
2011-03-112,6402,6502,6402,650120265
2011-03-102,7602,7602,6502,650320265
2011-03-092,7002,8102,6902,6901,170269
2011-03-082,6702,7302,6152,6903,020269
2011-03-073,0703,0703,0703,070100307
2011-03-043,0303,0303,0003,000920300
2011-03-033,0203,0653,0203,020310302
2011-03-023,0503,0502,9653,020470302
2011-03-013,0253,0853,0253,085320308.50
2011-02-283,0453,0653,0303,0351,160303.50
2011-02-253,0653,1803,0653,165180316.50
2011-02-243,1303,1303,0653,065110306.50
2011-02-233,1103,1903,1103,19080319
2011-02-223,1953,1953,1103,1102,750311
2011-02-213,2503,2503,1803,200940320
2011-02-183,2903,2903,2103,265230326.50
2011-02-173,2903,3303,1653,245970324.50
2011-02-163,2903,2953,2503,29560329.50
2011-02-153,2903,2903,2903,29020329
2011-02-143,2953,2953,2403,240420324
2011-02-103,3003,3003,2303,23080323
2011-02-093,2453,3003,2453,300160330
2011-02-083,3203,3203,2503,25060325
2011-02-073,2903,3203,2903,320380332
2011-02-043,2203,2203,2203,22040322
2011-02-033,2803,2803,2803,280390328
2011-02-023,2703,3803,2603,260700326
2011-02-013,1603,3003,1603,280120328
2011-01-313,3453,3453,2303,300120330
2011-01-283,2803,4203,2803,420700342
2011-01-273,2053,2703,1803,270270327
2011-01-263,2203,2203,2153,21530321.50
2011-01-253,0803,2203,0803,22060322
2011-01-243,1003,1503,1003,15060315
2011-01-213,1703,1703,0503,140190314
2011-01-203,1653,1703,1653,17050317
2011-01-183,2853,2853,1503,150580315
2011-01-173,2953,2953,1303,2001,710320
2011-01-143,3003,3003,2003,255370325.50
2011-01-133,2703,3003,1553,300190330
2011-01-123,2703,2703,2503,250540325
2011-01-113,1953,2003,1003,200790320
2011-01-073,1953,1953,1253,12570312.50
2011-01-063,0603,1953,0603,195160319.50
2011-01-043,0803,1053,0103,07050307

分割・併合履歴 ： [2011-07-27]1株→10株