3441 (株)山王 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-298538788538734,200873
2023-12-288488588468589,600858
2023-12-2785485784785223,100852
2023-12-2686086085185310,900853
2023-12-2585686485486016,600860
2023-12-2288488486586913,900869
2023-12-2190690685387636,900876
2023-12-2092892890790716,300907
2023-12-1992093091291924,100919
2023-12-1889592088591218,400912
2023-12-1588788887688613,600886
2023-12-1488388386988113,400881
2023-12-138838908798796,300879
2023-12-128818888818824,600882
2023-12-118888938788937,000893
2023-12-088928968898905,500890
2023-12-078918998918935,900893
2023-12-068969108958989,700898
2023-12-059029088989014,100901
2023-12-049049108999105,800910
2023-12-0190090788990716,800907
2023-11-309009138969133,200913
2023-11-2989890989590314,000903
2023-11-289199199139134,900913
2023-11-279299319199195,400919
2023-11-249239289219283,200928
2023-11-229159229159194,000919
2023-11-219209289159175,500917
2023-11-209229309119305,200930
2023-11-179349349229222,100922
2023-11-169279349259342,400934
2023-11-1594994991092017,600920
2023-11-149159409139402,500940
2023-11-139309329129302,600930
2023-11-109509509319365,900936
2023-11-099359559299551,900955
2023-11-089389449209356,200935
2023-11-079429429309332,400933
2023-11-069209409209405,100940
2023-11-028969198969183,600918
2023-11-018969078968962,600896
2023-10-318929008818875,600887
2023-10-309129128938933,700893
2023-10-2790091289690910,800909
2023-10-269059088979043,900904
2023-10-259199199079082,900908
2023-10-2491291387891215,800912
2023-10-239209299139134,700913
2023-10-209349349259282,400928
2023-10-199399399309312,000931
2023-10-189369419349416,400941
2023-10-179409609409475,500947
2023-10-169329389209346,500934
2023-10-139409409279327,700932
2023-10-129549549399405,300940
2023-10-119569659559553,500955
2023-10-109409659409554,300955
2023-10-069399489369403,100940
2023-10-059229439229396,000939
2023-10-0494095491891921,200919
2023-10-0398598595695616,200956
2023-10-021,0091,01197797821,600978
2023-09-291,0311,0319971,00913,5001,009
2023-09-281,0361,0509951,01534,0001,015
2023-09-279851,0349801,02834,1001,028
2023-09-269919989829837,300983
2023-09-259799949709847,900984
2023-09-2295197995197911,600979
2023-09-2198398395395610,600956
2023-09-2099499497097817,000978
2023-09-1998999498499416,500994
2023-09-1596899595399375,000993
2023-09-141,0391,0511,0291,03231,3001,032
2023-09-131,0341,0401,0281,0335,2001,033
2023-09-121,0251,0301,0161,0289,2001,028
2023-09-111,0291,0431,0191,02510,1001,025
2023-09-081,0461,0461,0211,0238,2001,023
2023-09-071,0531,0531,0241,03112,3001,031
2023-09-061,0441,0501,0441,0507,3001,050
2023-09-051,0471,0501,0421,0488,0001,048
2023-09-041,0461,0511,0391,04712,3001,047
2023-09-011,0301,0461,0231,0465,9001,046
2023-08-311,0231,0391,0151,0285,6001,028
2023-08-301,0141,0241,0141,0163,1001,016
2023-08-291,0051,0201,0051,0174,2001,017
2023-08-281,0021,0181,0001,0166,4001,016
2023-08-259951,0129959994,600999
2023-08-241,0201,0251,0101,0119,3001,011
2023-08-231,0091,0301,0091,0257,8001,025
2023-08-229771,0099761,00213,8001,002
2023-08-219669859669774,700977
2023-08-1898198397097812,400978
2023-08-1799499597098114,800981
2023-08-161,0051,0059961,0025,1001,002
2023-08-151,0051,0059911,0058,7001,005
2023-08-141,0031,00899199213,700992
2023-08-101,0111,0171,0041,00510,6001,005
2023-08-091,0251,0251,0111,0144,3001,014
2023-08-081,0301,0381,0121,02319,9001,023
2023-08-071,0251,0381,0171,03814,3001,038
2023-08-041,0361,0431,0271,0366,5001,036
2023-08-031,0401,0421,0301,0308,4001,030
2023-08-021,0581,0581,0481,05116,9001,051
2023-08-011,0801,0871,0561,07214,6001,072
2023-07-311,0961,1001,0771,0806,3001,080
2023-07-281,0921,0921,0571,07213,5001,072
2023-07-271,0931,0981,0841,0938,0001,093
2023-07-261,1251,1251,0931,09315,8001,093
2023-07-251,1191,1241,0961,1067,5001,106
2023-07-241,1141,1261,0991,12022,7001,120
2023-07-211,1181,1181,0921,09911,5001,099
2023-07-201,1161,1201,1061,1204,0001,120
2023-07-191,0991,1161,0881,11618,1001,116
2023-07-181,1001,1141,0831,0839,5001,083
2023-07-141,0801,1001,0721,1008,0001,100
2023-07-131,0791,1001,0611,08021,5001,080
2023-07-121,1201,1211,0401,08038,6001,080
2023-07-111,1231,1321,1101,12018,1001,120
2023-07-101,1521,1521,1161,1219,7001,121
2023-07-071,1301,1431,1181,14311,0001,143
2023-07-061,1631,1681,1311,14817,2001,148
2023-07-051,1511,1711,1401,17121,2001,171
2023-07-041,1571,1641,1421,1629,5001,162
2023-07-031,1591,1851,1471,16829,8001,168
2023-06-301,1331,1411,1211,1417,7001,141
2023-06-291,1421,1451,1221,13218,9001,132
2023-06-281,1341,1521,1171,13017,6001,130
2023-06-271,1481,1481,1131,13919,8001,139
2023-06-261,1071,1601,1051,14637,8001,146
2023-06-231,1481,1551,1041,10835,1001,108
2023-06-221,1571,1661,1361,13728,5001,137
2023-06-211,1551,1761,1551,15818,4001,158
2023-06-201,1631,1801,1461,16933,0001,169
2023-06-191,1571,1871,1541,16236,6001,162
2023-06-161,1731,2151,1511,16561,0001,165
2023-06-151,1961,2151,1651,179120,4001,179
2023-06-141,3351,3371,2461,298130,5001,298
2023-06-131,3451,3461,3001,32899,1001,328
2023-06-121,3371,3701,2901,332162,9001,332
2023-06-091,2981,3401,2501,281107,8001,281
2023-06-081,3571,3971,2731,292241,0001,292
2023-06-071,3351,4581,2551,317888,2001,317
2023-06-061,0521,3091,0421,191671,7001,191
2023-06-051,0501,1381,0281,060217,3001,060
2023-06-021,0151,0261,0121,0264,4001,026
2023-06-011,0261,0331,0061,01210,3001,012
2023-05-311,0331,0341,0241,0307,0001,030
2023-05-301,0391,0391,0311,0373,7001,037
2023-05-291,0391,0501,0191,03815,2001,038
2023-05-261,0381,0451,0251,0289,4001,028
2023-05-251,0371,0401,0311,0385,2001,038
2023-05-241,0201,0401,0131,03718,1001,037
2023-05-231,0351,0481,0011,03330,5001,033
2023-05-221,0281,0461,0261,0435,7001,043
2023-05-191,0471,0649821,03857,5001,038
2023-05-189971,1189791,074161,1001,074
2023-05-179729869729767,100976
2023-05-169849879679776,900977
2023-05-1597098395798311,600983
2023-05-129729729559555,000955
2023-05-119609719599705,100970
2023-05-1097497495495917,800959
2023-05-099789809679746,800974
2023-05-0899299296897218,300972
2023-05-029941,0009879927,400992
2023-05-019901,0069901,0015,1001,001
2023-04-281,0021,0089899908,800990
2023-04-279941,0069941,0008,7001,000
2023-04-269939949829947,100994
2023-04-259951,0079929935,500993
2023-04-249931,0089931,0005,7001,000
2023-04-211,0111,0119929926,700992
2023-04-201,0051,0241,0011,01115,1001,011
2023-04-191,0041,0069911,00211,4001,002
2023-04-181,0331,0331,0081,01516,3001,015
2023-04-179911,0399851,03341,5001,033
2023-04-1499699698299114,600991
2023-04-131,0001,0009829936,900993
2023-04-121,0071,0079911,0008,9001,000
2023-04-111,0081,00899099819,600998
2023-04-109841,0109841,00824,0001,008
2023-04-071,0001,00097197623,900976
2023-04-061,0501,05397998378,400983
2023-04-051,0321,0461,0061,03976,6001,039
2023-04-041,0301,0441,0001,013102,9001,013
2023-04-039541,0679491,012383,9001,012
2023-03-3193594993394915,400949
2023-03-3091993791993711,200937
2023-03-2991292391091910,100919
2023-03-2892492490690814,200908
2023-03-2794294391592427,200924
2023-03-249209209049189,100918
2023-03-2389891589191517,400915
2023-03-2290792289790823,500908
2023-03-2093093089289440,900894
2023-03-1792394091193530,100935
2023-03-1691792890191856,400918
2023-03-15954979939945200,000945
2023-03-141,0421,0601,0301,04459,9001,044
2023-03-131,0501,0601,0241,06052,2001,060
2023-03-101,0891,0891,0591,06425,8001,064
2023-03-091,0991,0991,0791,08916,5001,089
2023-03-081,0821,1001,0771,09113,3001,091
2023-03-071,0981,1031,0721,08921,5001,089
2023-03-061,0891,1231,0791,10031,4001,100
2023-03-031,0771,0861,0611,08414,1001,084
2023-03-021,0841,0891,0691,08315,4001,083
2023-03-011,1091,1091,0821,09517,1001,095
2023-02-281,1001,1321,0701,12553,0001,125
2023-02-271,0571,0991,0501,09529,2001,095
2023-02-241,0431,0521,0231,04210,6001,042
2023-02-221,0691,0691,0401,05117,0001,051
2023-02-211,0341,0961,0251,08028,8001,080
2023-02-201,0321,0341,0161,0307,1001,030
2023-02-171,0021,0281,0021,0236,4001,023
2023-02-161,0011,0191,0011,0137,2001,013
2023-02-151,0051,0059879995,500999
2023-02-141,0061,0069929997,000999
2023-02-131,0001,0069851,0065,4001,006
2023-02-101,0121,0129849997,400999
2023-02-091,0201,02899599714,700997
2023-02-081,0421,0651,0131,02735,4001,027
2023-02-071,0101,0501,0041,04529,4001,045
2023-02-069851,0179751,01023,7001,010
2023-02-039871,02298598917,500989
2023-02-0296299495599319,200993
2023-02-019539619539555,400955
2023-01-319469519459503,000950
2023-01-3096696694594622,300946
2023-01-271,0031,01296696642,300966
2023-01-269401,0339401,02348,7001,023
2023-01-2593594793293910,000939
2023-01-249419479359395,900939
2023-01-239409439339363,600936
2023-01-209239389239354,700935
2023-01-199409439229238,600923
2023-01-189459479369402,400940
2023-01-179389439359434,600943
2023-01-169339399329335,200933
2023-01-139349389269384,700938
2023-01-1294094592593623,900936
2023-01-1193293792293211,800932
2023-01-109359359239287,700928
2023-01-069189229129178,000917
2023-01-0594394391791817,600918
2023-01-0494095293293313,800933

分割・併合履歴 : [2011-07-27]1株→10株