7426 (株)山大 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1995-12-28 | 505 | 510 | 505 | 505 | 3,000 | 2,525 |
| 1995-12-27 | 509 | 509 | 505 | 505 | 3,000 | 2,525 |
| 1995-12-26 | 501 | 530 | 501 | 530 | 2,000 | 2,650 |
| 1995-12-22 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1995-12-21 | 500 | 500 | 490 | 490 | 3,000 | 2,450 |
| 1995-12-20 | 503 | 505 | 503 | 505 | 2,000 | 2,525 |
| 1995-12-19 | 502 | 505 | 500 | 500 | 7,000 | 2,500 |
| 1995-12-18 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 1995-12-15 | 500 | 501 | 500 | 500 | 7,000 | 2,500 |
| 1995-12-14 | 505 | 505 | 480 | 490 | 26,000 | 2,450 |
| 1995-12-13 | 500 | 503 | 500 | 500 | 21,000 | 2,500 |
| 1995-12-12 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1995-12-11 | 500 | 500 | 490 | 490 | 6,000 | 2,450 |
| 1995-12-07 | 495 | 500 | 486 | 486 | 6,000 | 2,430 |
| 1995-12-06 | 490 | 500 | 490 | 490 | 7,000 | 2,450 |
| 1995-12-05 | 500 | 500 | 485 | 490 | 8,000 | 2,450 |
| 1995-12-04 | 501 | 501 | 500 | 500 | 7,000 | 2,500 |
| 1995-12-01 | 500 | 505 | 500 | 505 | 6,000 | 2,525 |
| 1995-11-30 | 494 | 494 | 490 | 494 | 8,000 | 2,470 |
| 1995-11-29 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 1995-11-28 | 470 | 471 | 470 | 470 | 7,000 | 2,350 |
| 1995-11-27 | 470 | 470 | 460 | 460 | 5,000 | 2,300 |
| 1995-11-24 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1995-11-22 | 481 | 481 | 480 | 480 | 3,000 | 2,400 |
| 1995-11-21 | 499 | 499 | 486 | 486 | 6,000 | 2,430 |
| 1995-11-20 | 500 | 500 | 499 | 499 | 2,000 | 2,495 |
| 1995-11-17 | 509 | 510 | 490 | 490 | 11,000 | 2,450 |
| 1995-11-16 | 540 | 540 | 515 | 515 | 12,000 | 2,575 |
| 1995-11-15 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1995-11-14 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1995-11-13 | 526 | 536 | 526 | 536 | 7,000 | 2,680 |
| 1995-11-10 | 550 | 550 | 526 | 526 | 6,000 | 2,630 |
| 1995-11-09 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1995-11-08 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1995-11-07 | 550 | 551 | 550 | 550 | 18,000 | 2,750 |
| 1995-11-06 | 552 | 552 | 551 | 551 | 2,000 | 2,755 |
| 1995-11-02 | 551 | 551 | 550 | 550 | 2,000 | 2,750 |
| 1995-11-01 | 560 | 560 | 550 | 550 | 5,000 | 2,750 |
| 1995-10-31 | 560 | 560 | 560 | 560 | 10,000 | 2,800 |
| 1995-10-30 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1995-10-27 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1995-10-26 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 1995-10-25 | 585 | 585 | 580 | 581 | 8,000 | 2,905 |
| 1995-10-24 | 590 | 590 | 585 | 585 | 11,000 | 2,925 |
| 1995-10-23 | 610 | 610 | 590 | 590 | 13,000 | 2,950 |
| 1995-10-20 | 609 | 610 | 590 | 590 | 27,000 | 2,950 |
| 1995-10-19 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1995-10-18 | 610 | 610 | 600 | 600 | 20,000 | 3,000 |
| 1995-10-17 | 640 | 641 | 610 | 610 | 11,000 | 3,050 |
| 1995-10-16 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1995-10-13 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1995-10-11 | 649 | 649 | 640 | 640 | 7,000 | 3,200 |
| 1995-10-09 | 659 | 659 | 650 | 650 | 3,000 | 3,250 |
| 1995-10-06 | 650 | 654 | 650 | 650 | 6,000 | 3,250 |
| 1995-10-05 | 630 | 660 | 630 | 660 | 13,000 | 3,300 |
| 1995-10-04 | 640 | 645 | 620 | 620 | 28,000 | 3,100 |
| 1995-10-03 | 670 | 670 | 600 | 630 | 44,000 | 3,150 |
| 1995-10-02 | 681 | 681 | 669 | 669 | 20,000 | 3,345 |
| 1995-09-29 | 674 | 680 | 674 | 680 | 13,000 | 3,400 |
| 1995-09-28 | 674 | 675 | 674 | 674 | 3,000 | 3,370 |
| 1995-09-27 | 675 | 680 | 674 | 675 | 5,000 | 3,375 |
| 1995-09-26 | 685 | 685 | 680 | 680 | 9,000 | 3,400 |
| 1995-09-25 | 690 | 690 | 685 | 685 | 20,000 | 3,425 |
| 1995-09-22 | 700 | 700 | 680 | 700 | 14,000 | 3,500 |
| 1995-09-21 | 760 | 760 | 720 | 720 | 5,000 | 3,600 |
| 1995-09-20 | 770 | 770 | 770 | 770 | 4,000 | 3,850 |
| 1995-09-19 | 790 | 800 | 770 | 780 | 7,000 | 3,900 |
| 1995-09-18 | 801 | 820 | 785 | 785 | 11,000 | 3,925 |
| 1995-09-14 | 810 | 810 | 805 | 805 | 5,000 | 4,025 |
| 1995-09-13 | 801 | 810 | 800 | 805 | 12,000 | 4,025 |
| 1995-09-12 | 750 | 800 | 740 | 800 | 18,000 | 4,000 |
| 1995-09-11 | 745 | 745 | 740 | 740 | 8,000 | 3,700 |
| 1995-09-08 | 751 | 751 | 750 | 750 | 2,000 | 3,750 |
| 1995-09-07 | 740 | 750 | 740 | 740 | 8,000 | 3,700 |
| 1995-09-06 | 740 | 740 | 740 | 740 | 6,000 | 3,700 |
| 1995-09-04 | 790 | 790 | 770 | 770 | 11,000 | 3,850 |
| 1995-08-31 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 1995-08-30 | 790 | 790 | 790 | 790 | 10,000 | 3,950 |
| 1995-08-29 | 789 | 790 | 789 | 790 | 9,000 | 3,950 |
| 1995-08-25 | 772 | 792 | 772 | 792 | 3,000 | 3,960 |
| 1995-08-24 | 792 | 792 | 792 | 792 | 1,000 | 3,960 |
| 1995-08-23 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1995-08-22 | 820 | 830 | 810 | 820 | 10,000 | 4,100 |
| 1995-08-21 | 850 | 870 | 820 | 820 | 17,000 | 4,100 |
| 1995-08-18 | 821 | 860 | 820 | 850 | 55,000 | 4,250 |
| 1995-08-17 | 768 | 805 | 768 | 805 | 17,000 | 4,025 |
| 1995-08-16 | 751 | 767 | 751 | 767 | 6,000 | 3,835 |
| 1995-08-15 | 716 | 757 | 716 | 740 | 20,000 | 3,700 |
| 1995-08-14 | 708 | 712 | 707 | 712 | 3,000 | 3,560 |
| 1995-08-11 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 1995-08-10 | 708 | 710 | 705 | 705 | 12,000 | 3,525 |
| 1995-08-09 | 706 | 706 | 706 | 706 | 2,000 | 3,530 |
| 1995-08-08 | 702 | 705 | 701 | 705 | 4,000 | 3,525 |
| 1995-08-07 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1995-08-03 | 730 | 730 | 701 | 701 | 12,000 | 3,505 |
| 1995-08-02 | 740 | 740 | 730 | 740 | 7,000 | 3,700 |
| 1995-08-01 | 730 | 737 | 730 | 736 | 8,000 | 3,680 |
| 1995-07-31 | 745 | 745 | 715 | 715 | 13,000 | 3,575 |
| 1995-07-28 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1995-07-27 | 722 | 725 | 710 | 725 | 10,000 | 3,625 |
| 1995-07-26 | 740 | 740 | 720 | 720 | 4,000 | 3,600 |
| 1995-07-25 | 740 | 745 | 730 | 730 | 9,000 | 3,650 |
| 1995-07-24 | 745 | 745 | 730 | 730 | 6,000 | 3,650 |
| 1995-07-21 | 760 | 770 | 760 | 760 | 10,000 | 3,800 |
| 1995-07-20 | 750 | 750 | 750 | 750 | 8,000 | 3,750 |
| 1995-07-19 | 760 | 760 | 750 | 750 | 3,000 | 3,750 |
| 1995-07-18 | 799 | 799 | 799 | 799 | 3,000 | 3,995 |
| 1995-07-17 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1995-07-14 | 806 | 806 | 806 | 806 | 6,000 | 4,030 |
| 1995-07-13 | 800 | 805 | 800 | 805 | 12,000 | 4,025 |
| 1995-07-12 | 771 | 780 | 771 | 780 | 8,000 | 3,900 |
| 1995-07-11 | 772 | 772 | 772 | 772 | 1,000 | 3,860 |
| 1995-07-10 | 740 | 780 | 740 | 771 | 12,000 | 3,855 |
| 1995-07-07 | 715 | 716 | 711 | 711 | 11,000 | 3,555 |
| 1995-07-06 | 720 | 720 | 715 | 715 | 4,000 | 3,575 |
| 1995-07-05 | 715 | 715 | 711 | 711 | 4,000 | 3,555 |
| 1995-07-04 | 720 | 720 | 720 | 720 | 5,000 | 3,600 |
| 1995-07-03 | 720 | 720 | 715 | 720 | 8,000 | 3,600 |
| 1995-06-30 | 740 | 740 | 720 | 720 | 3,000 | 3,600 |
| 1995-06-29 | 750 | 750 | 749 | 749 | 3,000 | 3,745 |
| 1995-06-28 | 759 | 759 | 718 | 738 | 6,000 | 3,690 |
| 1995-06-27 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1995-06-26 | 770 | 780 | 770 | 780 | 3,000 | 3,900 |
| 1995-06-23 | 731 | 770 | 731 | 753 | 10,000 | 3,765 |
| 1995-06-22 | 716 | 725 | 715 | 715 | 15,000 | 3,575 |
| 1995-06-21 | 711 | 715 | 711 | 711 | 8,000 | 3,555 |
| 1995-06-20 | 730 | 730 | 711 | 711 | 5,000 | 3,555 |
| 1995-06-19 | 721 | 730 | 721 | 730 | 2,000 | 3,650 |
| 1995-06-16 | 720 | 721 | 720 | 721 | 4,000 | 3,605 |
| 1995-06-15 | 710 | 720 | 710 | 720 | 2,000 | 3,600 |
| 1995-06-14 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1995-06-13 | 761 | 761 | 761 | 761 | 1,000 | 3,805 |
| 1995-06-12 | 775 | 775 | 766 | 766 | 6,000 | 3,830 |
| 1995-06-09 | 777 | 778 | 777 | 778 | 6,000 | 3,890 |
| 1995-06-08 | 780 | 780 | 778 | 778 | 13,000 | 3,890 |
| 1995-06-07 | 786 | 786 | 780 | 784 | 6,000 | 3,920 |
| 1995-06-06 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1995-06-05 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1995-06-02 | 805 | 820 | 800 | 800 | 9,000 | 4,000 |
| 1995-06-01 | 800 | 810 | 800 | 805 | 5,000 | 4,025 |
| 1995-05-31 | 821 | 821 | 815 | 815 | 3,000 | 4,075 |
| 1995-05-30 | 818 | 818 | 818 | 818 | 1,000 | 4,090 |
| 1995-05-26 | 830 | 830 | 815 | 815 | 8,000 | 4,075 |
| 1995-05-25 | 822 | 822 | 822 | 822 | 2,000 | 4,110 |
| 1995-05-23 | 859 | 859 | 820 | 820 | 8,000 | 4,100 |
| 1995-05-22 | 883 | 883 | 860 | 860 | 8,000 | 4,300 |
| 1995-05-19 | 900 | 900 | 860 | 880 | 7,000 | 4,400 |
| 1995-05-18 | 900 | 905 | 900 | 900 | 13,000 | 4,500 |
| 1995-05-17 | 900 | 900 | 880 | 900 | 21,000 | 4,500 |
| 1995-05-16 | 900 | 900 | 890 | 900 | 5,000 | 4,500 |
| 1995-05-15 | 910 | 910 | 900 | 900 | 9,000 | 4,500 |
| 1995-05-12 | 860 | 930 | 860 | 900 | 15,000 | 4,500 |
| 1995-05-11 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1995-05-10 | 910 | 926 | 910 | 920 | 24,000 | 4,600 |
| 1995-05-09 | 947 | 947 | 929 | 929 | 3,000 | 4,645 |
| 1995-05-08 | 960 | 962 | 949 | 949 | 8,000 | 4,745 |
| 1995-05-02 | 1,000 | 1,010 | 950 | 950 | 69,000 | 4,750 |
| 1995-05-01 | 870 | 970 | 870 | 970 | 61,000 | 4,850 |
| 1995-04-28 | 820 | 899 | 820 | 870 | 34,000 | 4,350 |
| 1995-04-27 | 790 | 810 | 790 | 800 | 9,000 | 4,000 |
| 1995-04-26 | 816 | 816 | 800 | 800 | 7,000 | 4,000 |
| 1995-04-25 | 816 | 816 | 816 | 816 | 2,000 | 4,080 |
| 1995-04-24 | 812 | 815 | 812 | 815 | 6,000 | 4,075 |
| 1995-04-21 | 810 | 811 | 801 | 811 | 10,000 | 4,055 |
| 1995-04-20 | 800 | 800 | 783 | 783 | 5,000 | 3,915 |
| 1995-04-18 | 830 | 830 | 821 | 821 | 2,000 | 4,105 |
| 1995-04-17 | 831 | 831 | 830 | 831 | 3,000 | 4,155 |
| 1995-04-14 | 850 | 850 | 841 | 841 | 4,000 | 4,205 |
| 1995-04-12 | 851 | 851 | 850 | 850 | 8,000 | 4,250 |
| 1995-04-11 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1995-04-10 | 850 | 860 | 850 | 850 | 12,000 | 4,250 |
| 1995-04-07 | 861 | 861 | 850 | 851 | 5,000 | 4,255 |
| 1995-04-06 | 880 | 880 | 861 | 862 | 19,000 | 4,310 |
| 1995-04-05 | 879 | 881 | 879 | 880 | 13,000 | 4,400 |
| 1995-04-04 | 890 | 890 | 870 | 890 | 12,000 | 4,450 |
| 1995-04-03 | 929 | 929 | 860 | 900 | 16,000 | 4,500 |
| 1995-03-31 | 913 | 950 | 913 | 950 | 30,000 | 4,750 |
| 1995-03-30 | 1,030 | 1,030 | 1,000 | 1,030 | 28,000 | 5,150 |
| 1995-03-29 | 1,020 | 1,020 | 1,000 | 1,020 | 12,000 | 5,100 |
| 1995-03-28 | 980 | 1,000 | 980 | 1,000 | 30,000 | 5,000 |
| 1995-03-27 | 911 | 980 | 911 | 980 | 26,000 | 4,900 |
| 1995-03-24 | 910 | 910 | 910 | 910 | 6,000 | 4,550 |
| 1995-03-23 | 970 | 970 | 930 | 950 | 17,000 | 4,750 |
| 1995-03-22 | 980 | 980 | 970 | 970 | 8,000 | 4,850 |
| 1995-03-20 | 980 | 1,000 | 980 | 980 | 6,000 | 4,900 |
| 1995-03-17 | 1,000 | 1,010 | 1,000 | 1,000 | 18,000 | 5,000 |
| 1995-03-16 | 1,000 | 1,010 | 970 | 970 | 26,000 | 4,850 |
| 1995-03-15 | 1,010 | 1,030 | 1,010 | 1,030 | 23,000 | 5,150 |
| 1995-03-14 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 | 5,000 |
| 1995-03-13 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 5,150 |
| 1995-03-10 | 1,070 | 1,080 | 1,050 | 1,060 | 35,000 | 5,300 |
| 1995-03-09 | 1,050 | 1,070 | 1,050 | 1,070 | 16,000 | 5,350 |
| 1995-03-08 | 1,040 | 1,060 | 1,030 | 1,030 | 28,000 | 5,150 |
| 1995-03-07 | 1,070 | 1,070 | 1,060 | 1,060 | 51,000 | 5,300 |
| 1995-03-06 | 1,080 | 1,080 | 1,060 | 1,070 | 42,000 | 5,350 |
| 1995-03-03 | 1,090 | 1,090 | 1,060 | 1,060 | 47,000 | 5,300 |
| 1995-03-02 | 1,070 | 1,090 | 1,050 | 1,090 | 70,000 | 5,450 |
| 1995-03-01 | 1,010 | 1,050 | 1,000 | 1,050 | 49,000 | 5,250 |
| 1995-02-28 | 960 | 1,020 | 960 | 1,020 | 37,000 | 5,100 |
| 1995-02-27 | 950 | 950 | 910 | 920 | 17,000 | 4,600 |
| 1995-02-24 | 1,040 | 1,060 | 1,000 | 1,000 | 57,000 | 5,000 |
| 1995-02-23 | 1,080 | 1,080 | 1,030 | 1,030 | 30,000 | 5,150 |
| 1995-02-22 | 1,070 | 1,110 | 1,060 | 1,090 | 64,000 | 5,450 |
| 1995-02-21 | 1,110 | 1,120 | 1,050 | 1,050 | 48,000 | 5,250 |
| 1995-02-20 | 1,140 | 1,180 | 1,100 | 1,110 | 180,000 | 5,550 |
| 1995-02-17 | 1,040 | 1,130 | 1,010 | 1,130 | 231,000 | 5,650 |
| 1995-02-16 | 1,000 | 1,080 | 1,000 | 1,040 | 201,000 | 5,200 |
| 1995-02-15 | 1,060 | 1,070 | 1,030 | 1,030 | 94,000 | 5,150 |
| 1995-02-14 | 1,100 | 1,110 | 1,040 | 1,050 | 104,000 | 5,250 |
| 1995-02-13 | 1,110 | 1,140 | 1,090 | 1,090 | 170,000 | 5,450 |
| 1995-02-10 | 1,090 | 1,130 | 1,040 | 1,110 | 245,000 | 5,550 |
| 1995-02-09 | 1,100 | 1,120 | 1,070 | 1,080 | 406,000 | 5,400 |
| 1995-02-08 | 950 | 1,020 | 950 | 1,000 | 232,000 | 5,000 |
| 1995-02-07 | 999 | 1,000 | 930 | 940 | 197,000 | 4,700 |
| 1995-02-06 | 953 | 1,010 | 951 | 981 | 583,000 | 4,905 |
| 1995-02-03 | 831 | 925 | 830 | 925 | 366,000 | 4,625 |
| 1995-02-02 | 810 | 850 | 810 | 825 | 247,000 | 4,125 |
| 1995-02-01 | 850 | 850 | 850 | 850 | 606,000 | 4,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
