3441 (株)山王 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 407 | 410 | 406 | 407 | 5,700 | 407 |
| 2015-12-29 | 414 | 415 | 401 | 410 | 8,400 | 410 |
| 2015-12-28 | 398 | 406 | 398 | 406 | 4,200 | 406 |
| 2015-12-25 | 406 | 408 | 400 | 401 | 27,200 | 401 |
| 2015-12-24 | 405 | 413 | 404 | 407 | 49,400 | 407 |
| 2015-12-22 | 419 | 419 | 410 | 413 | 12,600 | 413 |
| 2015-12-21 | 420 | 423 | 413 | 419 | 15,300 | 419 |
| 2015-12-18 | 421 | 421 | 413 | 416 | 21,900 | 416 |
| 2015-12-17 | 420 | 427 | 420 | 421 | 11,700 | 421 |
| 2015-12-16 | 423 | 424 | 418 | 418 | 35,400 | 418 |
| 2015-12-15 | 436 | 443 | 418 | 418 | 71,200 | 418 |
| 2015-12-14 | 460 | 460 | 441 | 460 | 31,700 | 460 |
| 2015-12-11 | 452 | 474 | 451 | 466 | 48,000 | 466 |
| 2015-12-10 | 469 | 482 | 446 | 452 | 92,800 | 452 |
| 2015-12-09 | 437 | 521 | 433 | 467 | 401,400 | 467 |
| 2015-12-08 | 460 | 476 | 438 | 441 | 76,400 | 441 |
| 2015-12-07 | 497 | 508 | 457 | 471 | 548,800 | 471 |
| 2015-12-04 | 413 | 497 | 412 | 497 | 662,400 | 497 |
| 2015-12-03 | 422 | 425 | 414 | 417 | 22,200 | 417 |
| 2015-12-02 | 415 | 421 | 415 | 421 | 29,700 | 421 |
| 2015-12-01 | 412 | 418 | 412 | 415 | 13,400 | 415 |
| 2015-11-30 | 418 | 422 | 412 | 418 | 17,900 | 418 |
| 2015-11-27 | 418 | 418 | 412 | 414 | 11,400 | 414 |
| 2015-11-26 | 427 | 427 | 411 | 418 | 32,000 | 418 |
| 2015-11-25 | 426 | 428 | 423 | 423 | 19,200 | 423 |
| 2015-11-24 | 420 | 428 | 419 | 426 | 12,900 | 426 |
| 2015-11-20 | 423 | 427 | 416 | 421 | 11,600 | 421 |
| 2015-11-19 | 425 | 434 | 423 | 423 | 16,400 | 423 |
| 2015-11-18 | 422 | 424 | 417 | 423 | 7,600 | 423 |
| 2015-11-17 | 424 | 424 | 417 | 419 | 10,200 | 419 |
| 2015-11-16 | 425 | 427 | 420 | 422 | 8,500 | 422 |
| 2015-11-13 | 414 | 427 | 412 | 425 | 11,300 | 425 |
| 2015-11-12 | 422 | 425 | 417 | 417 | 11,200 | 417 |
| 2015-11-11 | 418 | 433 | 417 | 422 | 13,100 | 422 |
| 2015-11-10 | 423 | 423 | 417 | 418 | 11,700 | 418 |
| 2015-11-09 | 409 | 416 | 406 | 411 | 6,600 | 411 |
| 2015-11-06 | 405 | 413 | 404 | 407 | 7,600 | 407 |
| 2015-11-05 | 411 | 430 | 404 | 406 | 15,500 | 406 |
| 2015-11-04 | 420 | 421 | 412 | 413 | 13,600 | 413 |
| 2015-11-02 | 420 | 420 | 415 | 415 | 3,700 | 415 |
| 2015-10-30 | 425 | 428 | 418 | 420 | 11,000 | 420 |
| 2015-10-29 | 418 | 425 | 410 | 419 | 13,000 | 419 |
| 2015-10-28 | 435 | 435 | 413 | 419 | 29,400 | 419 |
| 2015-10-27 | 406 | 474 | 406 | 435 | 333,000 | 435 |
| 2015-10-26 | 403 | 404 | 398 | 403 | 5,900 | 403 |
| 2015-10-23 | 407 | 407 | 397 | 405 | 2,300 | 405 |
| 2015-10-22 | 401 | 410 | 394 | 407 | 4,000 | 407 |
| 2015-10-21 | 389 | 397 | 389 | 395 | 5,300 | 395 |
| 2015-10-20 | 405 | 411 | 390 | 398 | 82,600 | 398 |
| 2015-10-19 | 406 | 410 | 390 | 391 | 18,300 | 391 |
| 2015-10-16 | 418 | 421 | 400 | 401 | 28,200 | 401 |
| 2015-10-15 | 390 | 437 | 386 | 422 | 47,000 | 422 |
| 2015-10-14 | 398 | 399 | 390 | 390 | 8,900 | 390 |
| 2015-10-13 | 398 | 406 | 390 | 390 | 10,300 | 390 |
| 2015-10-09 | 384 | 393 | 380 | 391 | 4,100 | 391 |
| 2015-10-08 | 383 | 386 | 381 | 381 | 4,400 | 381 |
| 2015-10-07 | 383 | 386 | 377 | 383 | 9,400 | 383 |
| 2015-10-06 | 390 | 395 | 378 | 383 | 17,000 | 383 |
| 2015-10-05 | 380 | 398 | 378 | 388 | 37,500 | 388 |
| 2015-10-02 | 385 | 386 | 373 | 380 | 6,600 | 380 |
| 2015-10-01 | 383 | 392 | 383 | 388 | 2,700 | 388 |
| 2015-09-30 | 386 | 388 | 386 | 386 | 2,200 | 386 |
| 2015-09-29 | 389 | 390 | 376 | 386 | 6,000 | 386 |
| 2015-09-28 | 398 | 406 | 388 | 388 | 93,300 | 388 |
| 2015-09-25 | 389 | 391 | 389 | 390 | 1,900 | 390 |
| 2015-09-24 | 387 | 400 | 387 | 399 | 7,200 | 399 |
| 2015-09-18 | 400 | 400 | 377 | 387 | 10,500 | 387 |
| 2015-09-17 | 390 | 401 | 390 | 394 | 4,900 | 394 |
| 2015-09-16 | 395 | 399 | 387 | 390 | 3,400 | 390 |
| 2015-09-15 | 411 | 411 | 388 | 395 | 20,100 | 395 |
| 2015-09-14 | 419 | 421 | 405 | 419 | 13,400 | 419 |
| 2015-09-11 | 400 | 414 | 397 | 414 | 6,900 | 414 |
| 2015-09-10 | 409 | 409 | 395 | 400 | 7,900 | 400 |
| 2015-09-09 | 387 | 406 | 387 | 405 | 24,400 | 405 |
| 2015-09-08 | 407 | 407 | 386 | 386 | 8,000 | 386 |
| 2015-09-07 | 411 | 411 | 387 | 399 | 9,300 | 399 |
| 2015-09-04 | 405 | 417 | 400 | 411 | 17,700 | 411 |
| 2015-09-03 | 419 | 424 | 410 | 413 | 8,100 | 413 |
| 2015-09-02 | 405 | 418 | 400 | 414 | 8,900 | 414 |
| 2015-09-01 | 432 | 432 | 412 | 413 | 13,000 | 413 |
| 2015-08-31 | 438 | 440 | 425 | 440 | 11,000 | 440 |
| 2015-08-28 | 444 | 459 | 435 | 443 | 27,400 | 443 |
| 2015-08-27 | 423 | 430 | 417 | 430 | 31,400 | 430 |
| 2015-08-26 | 393 | 422 | 390 | 407 | 26,800 | 407 |
| 2015-08-25 | 366 | 414 | 339 | 390 | 84,400 | 390 |
| 2015-08-24 | 425 | 434 | 401 | 414 | 93,400 | 414 |
| 2015-08-21 | 480 | 487 | 460 | 460 | 50,000 | 460 |
| 2015-08-20 | 490 | 500 | 485 | 489 | 30,500 | 489 |
| 2015-08-19 | 507 | 509 | 495 | 495 | 42,600 | 495 |
| 2015-08-18 | 516 | 521 | 510 | 515 | 10,200 | 515 |
| 2015-08-17 | 508 | 520 | 503 | 516 | 28,100 | 516 |
| 2015-08-14 | 511 | 523 | 510 | 512 | 18,600 | 512 |
| 2015-08-13 | 516 | 517 | 510 | 512 | 31,300 | 512 |
| 2015-08-12 | 521 | 525 | 510 | 517 | 45,200 | 517 |
| 2015-08-11 | 531 | 535 | 510 | 521 | 99,500 | 521 |
| 2015-08-10 | 545 | 559 | 523 | 533 | 243,800 | 533 |
| 2015-08-07 | 580 | 617 | 555 | 565 | 987,400 | 565 |
| 2015-08-06 | 666 | 666 | 630 | 630 | 1,220,700 | 630 |
| 2015-08-05 | 487 | 566 | 487 | 566 | 57,400 | 566 |
| 2015-08-04 | 488 | 490 | 482 | 486 | 15,200 | 486 |
| 2015-08-03 | 486 | 497 | 486 | 487 | 20,200 | 487 |
| 2015-07-31 | 513 | 515 | 488 | 500 | 10,200 | 500 |
| 2015-07-30 | 523 | 524 | 517 | 517 | 4,800 | 517 |
| 2015-07-29 | 523 | 524 | 508 | 518 | 13,700 | 518 |
| 2015-07-28 | 520 | 528 | 519 | 528 | 13,200 | 528 |
| 2015-07-27 | 530 | 531 | 519 | 520 | 6,400 | 520 |
| 2015-07-24 | 520 | 540 | 520 | 524 | 17,400 | 524 |
| 2015-07-23 | 516 | 518 | 515 | 518 | 7,000 | 518 |
| 2015-07-22 | 519 | 521 | 512 | 515 | 4,600 | 515 |
| 2015-07-21 | 519 | 522 | 510 | 514 | 23,500 | 514 |
| 2015-07-17 | 516 | 522 | 512 | 522 | 5,100 | 522 |
| 2015-07-16 | 518 | 518 | 505 | 516 | 8,100 | 516 |
| 2015-07-15 | 520 | 520 | 507 | 507 | 5,600 | 507 |
| 2015-07-14 | 519 | 522 | 501 | 515 | 21,600 | 515 |
| 2015-07-13 | 533 | 535 | 496 | 509 | 46,900 | 509 |
| 2015-07-10 | 500 | 532 | 491 | 528 | 50,000 | 528 |
| 2015-07-09 | 483 | 493 | 462 | 487 | 40,000 | 487 |
| 2015-07-08 | 500 | 504 | 481 | 483 | 20,000 | 483 |
| 2015-07-07 | 496 | 503 | 493 | 497 | 2,800 | 497 |
| 2015-07-06 | 501 | 507 | 491 | 494 | 21,800 | 494 |
| 2015-07-03 | 500 | 509 | 494 | 509 | 7,700 | 509 |
| 2015-07-02 | 493 | 500 | 489 | 500 | 18,600 | 500 |
| 2015-07-01 | 490 | 506 | 482 | 488 | 13,300 | 488 |
| 2015-06-30 | 486 | 500 | 484 | 490 | 12,300 | 490 |
| 2015-06-29 | 490 | 496 | 478 | 494 | 8,700 | 494 |
| 2015-06-26 | 502 | 510 | 497 | 497 | 6,700 | 497 |
| 2015-06-25 | 501 | 514 | 500 | 507 | 5,400 | 507 |
| 2015-06-24 | 500 | 517 | 500 | 511 | 9,600 | 511 |
| 2015-06-23 | 503 | 510 | 497 | 510 | 7,900 | 510 |
| 2015-06-22 | 496 | 500 | 495 | 500 | 4,800 | 500 |
| 2015-06-19 | 487 | 495 | 486 | 492 | 5,900 | 492 |
| 2015-06-18 | 488 | 496 | 485 | 495 | 7,400 | 495 |
| 2015-06-17 | 480 | 493 | 480 | 487 | 9,300 | 487 |
| 2015-06-16 | 477 | 486 | 477 | 479 | 15,000 | 479 |
| 2015-06-15 | 473 | 484 | 473 | 475 | 24,600 | 475 |
| 2015-06-12 | 503 | 506 | 481 | 486 | 55,800 | 486 |
| 2015-06-11 | 507 | 513 | 505 | 509 | 28,100 | 509 |
| 2015-06-10 | 531 | 531 | 520 | 527 | 2,500 | 527 |
| 2015-06-09 | 534 | 535 | 518 | 524 | 18,400 | 524 |
| 2015-06-08 | 529 | 550 | 529 | 543 | 24,700 | 543 |
| 2015-06-05 | 532 | 538 | 526 | 529 | 5,000 | 529 |
| 2015-06-04 | 521 | 540 | 519 | 532 | 39,500 | 532 |
| 2015-06-03 | 525 | 528 | 520 | 522 | 14,700 | 522 |
| 2015-06-02 | 525 | 530 | 525 | 527 | 6,800 | 527 |
| 2015-06-01 | 527 | 531 | 523 | 529 | 7,000 | 529 |
| 2015-05-29 | 530 | 530 | 526 | 527 | 10,200 | 527 |
| 2015-05-28 | 527 | 531 | 526 | 531 | 14,400 | 531 |
| 2015-05-27 | 529 | 533 | 527 | 527 | 6,300 | 527 |
| 2015-05-26 | 534 | 534 | 527 | 529 | 14,900 | 529 |
| 2015-05-25 | 539 | 539 | 527 | 528 | 12,100 | 528 |
| 2015-05-22 | 532 | 539 | 530 | 536 | 8,700 | 536 |
| 2015-05-21 | 538 | 543 | 527 | 536 | 17,300 | 536 |
| 2015-05-20 | 539 | 547 | 535 | 538 | 19,500 | 538 |
| 2015-05-19 | 534 | 538 | 531 | 531 | 9,600 | 531 |
| 2015-05-18 | 550 | 550 | 531 | 531 | 8,500 | 531 |
| 2015-05-15 | 539 | 547 | 535 | 545 | 5,800 | 545 |
| 2015-05-14 | 537 | 542 | 532 | 541 | 6,700 | 541 |
| 2015-05-13 | 547 | 547 | 537 | 537 | 8,300 | 537 |
| 2015-05-12 | 556 | 558 | 542 | 547 | 12,100 | 547 |
| 2015-05-11 | 560 | 560 | 545 | 557 | 17,800 | 557 |
| 2015-05-08 | 544 | 550 | 540 | 542 | 9,400 | 542 |
| 2015-05-07 | 534 | 546 | 530 | 543 | 20,900 | 543 |
| 2015-05-01 | 559 | 566 | 519 | 533 | 48,200 | 533 |
| 2015-04-30 | 575 | 575 | 557 | 559 | 28,700 | 559 |
| 2015-04-28 | 575 | 578 | 568 | 571 | 15,500 | 571 |
| 2015-04-27 | 580 | 585 | 574 | 576 | 13,800 | 576 |
| 2015-04-24 | 580 | 586 | 575 | 576 | 11,100 | 576 |
| 2015-04-23 | 579 | 587 | 579 | 579 | 12,700 | 579 |
| 2015-04-22 | 581 | 581 | 571 | 574 | 24,600 | 574 |
| 2015-04-21 | 599 | 609 | 582 | 583 | 55,800 | 583 |
| 2015-04-20 | 605 | 625 | 582 | 589 | 152,100 | 589 |
| 2015-04-17 | 570 | 586 | 570 | 577 | 26,000 | 577 |
| 2015-04-16 | 568 | 638 | 555 | 577 | 223,500 | 577 |
| 2015-04-15 | 558 | 564 | 548 | 559 | 17,500 | 559 |
| 2015-04-14 | 547 | 556 | 543 | 551 | 12,600 | 551 |
| 2015-04-13 | 555 | 559 | 543 | 548 | 20,500 | 548 |
| 2015-04-10 | 573 | 578 | 553 | 553 | 27,600 | 553 |
| 2015-04-09 | 592 | 592 | 559 | 563 | 73,200 | 563 |
| 2015-04-08 | 576 | 590 | 575 | 582 | 35,100 | 582 |
| 2015-04-07 | 558 | 576 | 556 | 569 | 25,600 | 569 |
| 2015-04-06 | 568 | 581 | 551 | 558 | 35,700 | 558 |
| 2015-04-03 | 581 | 583 | 550 | 558 | 38,800 | 558 |
| 2015-04-02 | 614 | 614 | 558 | 571 | 108,000 | 571 |
| 2015-04-01 | 548 | 575 | 545 | 574 | 65,100 | 574 |
| 2015-03-31 | 530 | 545 | 527 | 543 | 43,300 | 543 |
| 2015-03-30 | 534 | 534 | 512 | 522 | 32,300 | 522 |
| 2015-03-27 | 525 | 583 | 525 | 533 | 149,800 | 533 |
| 2015-03-26 | 532 | 535 | 527 | 528 | 12,300 | 528 |
| 2015-03-25 | 531 | 540 | 526 | 540 | 28,600 | 540 |
| 2015-03-24 | 523 | 540 | 523 | 539 | 23,100 | 539 |
| 2015-03-23 | 518 | 533 | 518 | 531 | 17,300 | 531 |
| 2015-03-20 | 526 | 530 | 518 | 523 | 22,600 | 523 |
| 2015-03-19 | 540 | 544 | 522 | 534 | 31,600 | 534 |
| 2015-03-18 | 539 | 539 | 516 | 536 | 61,800 | 536 |
| 2015-03-17 | 540 | 549 | 529 | 539 | 65,400 | 539 |
| 2015-03-16 | 540 | 547 | 525 | 544 | 198,800 | 544 |
| 2015-03-13 | 631 | 632 | 615 | 616 | 60,800 | 616 |
| 2015-03-12 | 601 | 660 | 599 | 635 | 195,300 | 635 |
| 2015-03-11 | 601 | 614 | 594 | 596 | 37,500 | 596 |
| 2015-03-10 | 602 | 618 | 601 | 602 | 39,800 | 602 |
| 2015-03-09 | 606 | 610 | 592 | 605 | 51,400 | 605 |
| 2015-03-06 | 613 | 623 | 605 | 619 | 39,700 | 619 |
| 2015-03-05 | 608 | 617 | 600 | 613 | 49,000 | 613 |
| 2015-03-04 | 629 | 629 | 591 | 618 | 85,700 | 618 |
| 2015-03-03 | 660 | 671 | 606 | 626 | 178,800 | 626 |
| 2015-03-02 | 670 | 677 | 658 | 659 | 85,100 | 659 |
| 2015-02-27 | 698 | 703 | 668 | 671 | 149,400 | 671 |
| 2015-02-26 | 727 | 733 | 702 | 704 | 150,000 | 704 |
| 2015-02-25 | 688 | 723 | 688 | 703 | 153,700 | 703 |
| 2015-02-24 | 676 | 742 | 666 | 701 | 512,500 | 701 |
| 2015-02-23 | 666 | 726 | 656 | 684 | 584,100 | 684 |
| 2015-02-20 | 676 | 682 | 650 | 656 | 361,900 | 656 |
| 2015-02-19 | 694 | 727 | 685 | 701 | 326,700 | 701 |
| 2015-02-18 | 702 | 710 | 675 | 685 | 277,400 | 685 |
| 2015-02-17 | 746 | 751 | 670 | 700 | 467,800 | 700 |
| 2015-02-16 | 745 | 774 | 725 | 761 | 347,400 | 761 |
| 2015-02-13 | 780 | 809 | 729 | 745 | 509,300 | 745 |
| 2015-02-12 | 845 | 875 | 757 | 782 | 719,600 | 782 |
| 2015-02-10 | 887 | 945 | 776 | 830 | 682,800 | 830 |
| 2015-02-09 | 954 | 1,094 | 863 | 902 | 1,564,700 | 902 |
| 2015-02-06 | 997 | 1,290 | 934 | 999 | 3,951,500 | 999 |
| 2015-02-05 | 1,027 | 1,027 | 977 | 1,027 | 1,447,100 | 1,027 |
| 2015-02-04 | 727 | 727 | 727 | 727 | 37,200 | 727 |
| 2015-02-03 | 627 | 627 | 627 | 627 | 20,900 | 627 |
| 2015-02-02 | 527 | 527 | 527 | 527 | 28,100 | 527 |
| 2015-01-30 | 452 | 452 | 445 | 447 | 4,900 | 447 |
| 2015-01-29 | 463 | 468 | 450 | 450 | 8,400 | 450 |
| 2015-01-28 | 460 | 467 | 456 | 463 | 7,200 | 463 |
| 2015-01-27 | 464 | 466 | 458 | 466 | 6,100 | 466 |
| 2015-01-26 | 462 | 468 | 455 | 461 | 7,600 | 461 |
| 2015-01-23 | 447 | 455 | 445 | 454 | 11,700 | 454 |
| 2015-01-22 | 472 | 480 | 442 | 444 | 28,100 | 444 |
| 2015-01-21 | 490 | 495 | 472 | 480 | 25,600 | 480 |
| 2015-01-20 | 453 | 485 | 451 | 485 | 43,400 | 485 |
| 2015-01-19 | 450 | 450 | 441 | 450 | 6,600 | 450 |
| 2015-01-16 | 434 | 439 | 434 | 437 | 8,200 | 437 |
| 2015-01-15 | 445 | 445 | 434 | 434 | 7,300 | 434 |
| 2015-01-14 | 447 | 450 | 442 | 446 | 5,100 | 446 |
| 2015-01-13 | 448 | 448 | 433 | 443 | 24,800 | 443 |
| 2015-01-09 | 435 | 438 | 428 | 435 | 7,600 | 435 |
| 2015-01-08 | 434 | 437 | 432 | 435 | 6,500 | 435 |
| 2015-01-07 | 428 | 435 | 428 | 434 | 1,700 | 434 |
| 2015-01-06 | 440 | 440 | 426 | 428 | 3,900 | 428 |
| 2015-01-05 | 440 | 440 | 430 | 438 | 7,400 | 438 |
分割・併合履歴 ： [2011-07-27]1株→10株
