7426 (株)山大 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 633 | 633 | 625 | 625 | 2,000 | 3,125 |
| 1996-12-27 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
| 1996-12-25 | 660 | 660 | 620 | 620 | 3,000 | 3,100 |
| 1996-12-24 | 680 | 680 | 670 | 670 | 4,000 | 3,350 |
| 1996-12-20 | 656 | 680 | 656 | 680 | 16,000 | 3,400 |
| 1996-12-19 | 651 | 680 | 651 | 656 | 12,000 | 3,280 |
| 1996-12-18 | 620 | 650 | 620 | 650 | 3,000 | 3,250 |
| 1996-12-17 | 609 | 610 | 605 | 605 | 7,000 | 3,025 |
| 1996-12-16 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1996-12-13 | 610 | 610 | 603 | 610 | 3,000 | 3,050 |
| 1996-12-11 | 602 | 606 | 602 | 606 | 2,000 | 3,030 |
| 1996-12-10 | 621 | 621 | 600 | 600 | 6,000 | 3,000 |
| 1996-12-09 | 624 | 624 | 624 | 624 | 1,000 | 3,120 |
| 1996-12-06 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
| 1996-12-04 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 1996-12-03 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1996-12-02 | 606 | 606 | 606 | 606 | 2,000 | 3,030 |
| 1996-11-25 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1996-11-21 | 680 | 690 | 680 | 690 | 3,000 | 3,450 |
| 1996-11-19 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 1996-11-18 | 655 | 655 | 631 | 631 | 2,000 | 3,155 |
| 1996-11-14 | 620 | 620 | 610 | 610 | 4,000 | 3,050 |
| 1996-11-13 | 650 | 650 | 640 | 640 | 2,000 | 3,200 |
| 1996-11-11 | 650 | 650 | 640 | 640 | 4,000 | 3,200 |
| 1996-11-08 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1996-11-07 | 660 | 660 | 650 | 650 | 5,000 | 3,250 |
| 1996-11-06 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1996-11-05 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1996-10-31 | 632 | 632 | 620 | 620 | 2,000 | 3,100 |
| 1996-10-30 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1996-10-29 | 632 | 632 | 630 | 630 | 7,000 | 3,150 |
| 1996-10-28 | 632 | 632 | 632 | 632 | 4,000 | 3,160 |
| 1996-10-25 | 631 | 631 | 631 | 631 | 3,000 | 3,155 |
| 1996-10-24 | 660 | 660 | 630 | 630 | 20,000 | 3,150 |
| 1996-10-23 | 691 | 691 | 670 | 670 | 6,000 | 3,350 |
| 1996-10-22 | 682 | 691 | 682 | 691 | 2,000 | 3,455 |
| 1996-10-21 | 692 | 692 | 692 | 692 | 1,000 | 3,460 |
| 1996-10-17 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 1996-10-16 | 698 | 699 | 680 | 680 | 5,000 | 3,400 |
| 1996-10-15 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1996-10-14 | 695 | 695 | 690 | 690 | 3,000 | 3,450 |
| 1996-10-11 | 700 | 700 | 690 | 699 | 4,000 | 3,495 |
| 1996-10-09 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 1996-10-07 | 705 | 705 | 690 | 690 | 7,000 | 3,450 |
| 1996-10-03 | 691 | 696 | 691 | 695 | 3,000 | 3,475 |
| 1996-10-02 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1996-10-01 | 713 | 713 | 665 | 680 | 8,000 | 3,400 |
| 1996-09-30 | 710 | 720 | 710 | 720 | 3,000 | 3,600 |
| 1996-09-27 | 730 | 730 | 720 | 720 | 8,000 | 3,600 |
| 1996-09-26 | 730 | 730 | 720 | 720 | 5,000 | 3,600 |
| 1996-09-25 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1996-09-24 | 768 | 768 | 768 | 768 | 1,000 | 3,840 |
| 1996-09-20 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 1996-09-19 | 800 | 800 | 781 | 781 | 3,000 | 3,905 |
| 1996-09-18 | 780 | 780 | 770 | 780 | 7,000 | 3,900 |
| 1996-09-17 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1996-09-13 | 705 | 705 | 701 | 701 | 3,000 | 3,505 |
| 1996-09-11 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1996-09-06 | 670 | 680 | 670 | 680 | 2,000 | 3,400 |
| 1996-09-05 | 659 | 660 | 659 | 660 | 3,000 | 3,300 |
| 1996-09-04 | 661 | 661 | 660 | 660 | 4,000 | 3,300 |
| 1996-09-03 | 690 | 690 | 660 | 660 | 6,000 | 3,300 |
| 1996-08-30 | 690 | 690 | 680 | 680 | 2,000 | 3,400 |
| 1996-08-29 | 710 | 710 | 695 | 695 | 14,000 | 3,475 |
| 1996-08-28 | 711 | 713 | 711 | 711 | 4,000 | 3,555 |
| 1996-08-27 | 711 | 730 | 711 | 730 | 11,000 | 3,650 |
| 1996-08-26 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 1996-08-23 | 729 | 730 | 710 | 730 | 20,000 | 3,650 |
| 1996-08-22 | 731 | 735 | 730 | 730 | 6,000 | 3,650 |
| 1996-08-21 | 730 | 730 | 725 | 725 | 3,000 | 3,625 |
| 1996-08-20 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1996-08-19 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 1996-08-16 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1996-08-15 | 740 | 740 | 710 | 710 | 7,000 | 3,550 |
| 1996-08-14 | 741 | 741 | 730 | 730 | 2,000 | 3,650 |
| 1996-08-13 | 710 | 711 | 710 | 710 | 7,000 | 3,550 |
| 1996-08-12 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1996-08-09 | 750 | 750 | 710 | 710 | 5,000 | 3,550 |
| 1996-08-08 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1996-08-07 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1996-08-06 | 770 | 770 | 750 | 750 | 16,000 | 3,750 |
| 1996-08-05 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1996-08-02 | 781 | 791 | 781 | 781 | 9,000 | 3,905 |
| 1996-08-01 | 819 | 819 | 780 | 780 | 10,000 | 3,900 |
| 1996-07-31 | 820 | 822 | 820 | 822 | 6,000 | 4,110 |
| 1996-07-30 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1996-07-26 | 820 | 820 | 800 | 802 | 14,000 | 4,010 |
| 1996-07-25 | 830 | 833 | 830 | 831 | 6,000 | 4,155 |
| 1996-07-24 | 850 | 850 | 830 | 830 | 6,000 | 4,150 |
| 1996-07-23 | 860 | 862 | 860 | 860 | 4,000 | 4,300 |
| 1996-07-22 | 880 | 886 | 870 | 870 | 11,000 | 4,350 |
| 1996-07-19 | 885 | 900 | 885 | 886 | 21,000 | 4,430 |
| 1996-07-18 | 860 | 879 | 860 | 879 | 8,000 | 4,395 |
| 1996-07-17 | 879 | 880 | 870 | 870 | 10,000 | 4,350 |
| 1996-07-16 | 880 | 880 | 879 | 880 | 28,000 | 4,400 |
| 1996-07-15 | 881 | 885 | 881 | 881 | 7,000 | 4,405 |
| 1996-07-12 | 880 | 890 | 880 | 889 | 14,000 | 4,445 |
| 1996-07-11 | 880 | 881 | 880 | 880 | 14,000 | 4,400 |
| 1996-07-10 | 856 | 884 | 856 | 880 | 18,000 | 4,400 |
| 1996-07-09 | 859 | 864 | 840 | 845 | 20,000 | 4,225 |
| 1996-07-08 | 874 | 875 | 861 | 864 | 15,000 | 4,320 |
| 1996-07-05 | 901 | 901 | 875 | 878 | 18,000 | 4,390 |
| 1996-07-04 | 935 | 940 | 905 | 905 | 15,000 | 4,525 |
| 1996-07-03 | 921 | 938 | 921 | 932 | 38,000 | 4,660 |
| 1996-07-02 | 949 | 949 | 910 | 920 | 38,000 | 4,600 |
| 1996-07-01 | 932 | 961 | 932 | 950 | 154,000 | 4,750 |
| 1996-06-28 | 895 | 925 | 895 | 924 | 142,000 | 4,620 |
| 1996-06-27 | 881 | 890 | 875 | 890 | 44,000 | 4,450 |
| 1996-06-26 | 880 | 880 | 855 | 880 | 27,000 | 4,400 |
| 1996-06-25 | 886 | 890 | 870 | 880 | 32,000 | 4,400 |
| 1996-06-24 | 900 | 900 | 875 | 885 | 33,000 | 4,425 |
| 1996-06-21 | 900 | 900 | 880 | 885 | 76,000 | 4,425 |
| 1996-06-20 | 920 | 929 | 850 | 880 | 241,000 | 4,400 |
| 1996-06-19 | 800 | 880 | 800 | 880 | 241,000 | 4,400 |
| 1996-06-18 | 800 | 800 | 760 | 780 | 40,000 | 3,900 |
| 1996-06-17 | 755 | 800 | 745 | 800 | 43,000 | 4,000 |
| 1996-06-14 | 723 | 732 | 720 | 732 | 8,000 | 3,660 |
| 1996-06-12 | 706 | 720 | 706 | 708 | 10,000 | 3,540 |
| 1996-06-10 | 720 | 720 | 710 | 710 | 5,000 | 3,550 |
| 1996-06-07 | 740 | 749 | 730 | 730 | 5,000 | 3,650 |
| 1996-06-06 | 721 | 750 | 720 | 750 | 14,000 | 3,750 |
| 1996-06-05 | 720 | 735 | 713 | 720 | 9,000 | 3,600 |
| 1996-06-04 | 711 | 730 | 700 | 701 | 10,000 | 3,505 |
| 1996-06-03 | 748 | 750 | 721 | 721 | 5,000 | 3,605 |
| 1996-05-31 | 730 | 750 | 730 | 750 | 21,000 | 3,750 |
| 1996-05-30 | 716 | 721 | 716 | 720 | 11,000 | 3,600 |
| 1996-05-29 | 736 | 736 | 700 | 710 | 19,000 | 3,550 |
| 1996-05-28 | 746 | 755 | 735 | 735 | 28,000 | 3,675 |
| 1996-05-27 | 780 | 780 | 745 | 745 | 42,000 | 3,725 |
| 1996-05-24 | 800 | 830 | 780 | 780 | 292,000 | 3,900 |
| 1996-05-23 | 702 | 760 | 702 | 760 | 226,000 | 3,800 |
| 1996-05-22 | 621 | 660 | 621 | 660 | 16,000 | 3,300 |
| 1996-05-21 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
| 1996-05-20 | 634 | 634 | 620 | 620 | 11,000 | 3,100 |
| 1996-05-17 | 625 | 630 | 625 | 630 | 8,000 | 3,150 |
| 1996-05-16 | 620 | 625 | 615 | 620 | 19,000 | 3,100 |
| 1996-05-15 | 625 | 625 | 615 | 615 | 5,000 | 3,075 |
| 1996-05-14 | 625 | 625 | 625 | 625 | 11,000 | 3,125 |
| 1996-05-13 | 615 | 625 | 615 | 625 | 2,000 | 3,125 |
| 1996-05-10 | 630 | 630 | 620 | 630 | 9,000 | 3,150 |
| 1996-05-09 | 635 | 635 | 630 | 630 | 13,000 | 3,150 |
| 1996-05-08 | 634 | 634 | 634 | 634 | 1,000 | 3,170 |
| 1996-05-07 | 635 | 635 | 635 | 635 | 2,000 | 3,175 |
| 1996-05-02 | 630 | 645 | 630 | 635 | 23,000 | 3,175 |
| 1996-05-01 | 600 | 625 | 600 | 620 | 13,000 | 3,100 |
| 1996-04-30 | 598 | 600 | 598 | 600 | 17,000 | 3,000 |
| 1996-04-26 | 599 | 600 | 599 | 600 | 6,000 | 3,000 |
| 1996-04-24 | 588 | 589 | 570 | 570 | 10,000 | 2,850 |
| 1996-04-23 | 590 | 590 | 589 | 590 | 4,000 | 2,950 |
| 1996-04-22 | 599 | 599 | 590 | 590 | 6,000 | 2,950 |
| 1996-04-19 | 598 | 600 | 591 | 600 | 8,000 | 3,000 |
| 1996-04-18 | 595 | 600 | 590 | 590 | 9,000 | 2,950 |
| 1996-04-17 | 590 | 595 | 590 | 590 | 6,000 | 2,950 |
| 1996-04-16 | 585 | 590 | 585 | 585 | 24,000 | 2,925 |
| 1996-04-15 | 584 | 585 | 570 | 585 | 12,000 | 2,925 |
| 1996-04-12 | 584 | 584 | 584 | 584 | 4,000 | 2,920 |
| 1996-04-11 | 584 | 585 | 584 | 585 | 3,000 | 2,925 |
| 1996-04-10 | 581 | 585 | 581 | 585 | 5,000 | 2,925 |
| 1996-04-09 | 580 | 581 | 580 | 581 | 4,000 | 2,905 |
| 1996-04-08 | 580 | 580 | 579 | 580 | 13,000 | 2,900 |
| 1996-04-05 | 579 | 580 | 575 | 579 | 12,000 | 2,895 |
| 1996-04-04 | 569 | 580 | 569 | 580 | 13,000 | 2,900 |
| 1996-04-03 | 559 | 570 | 559 | 569 | 7,000 | 2,845 |
| 1996-04-02 | 560 | 560 | 560 | 560 | 6,000 | 2,800 |
| 1996-04-01 | 562 | 565 | 560 | 560 | 15,000 | 2,800 |
| 1996-03-29 | 540 | 550 | 540 | 550 | 5,000 | 2,750 |
| 1996-03-28 | 521 | 535 | 521 | 535 | 4,000 | 2,675 |
| 1996-03-26 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1996-03-25 | 559 | 560 | 540 | 540 | 7,000 | 2,700 |
| 1996-03-22 | 550 | 560 | 550 | 560 | 8,000 | 2,800 |
| 1996-03-21 | 549 | 549 | 545 | 545 | 5,000 | 2,725 |
| 1996-03-19 | 536 | 536 | 535 | 536 | 10,000 | 2,680 |
| 1996-03-18 | 510 | 536 | 510 | 536 | 5,000 | 2,680 |
| 1996-03-15 | 520 | 530 | 510 | 510 | 13,000 | 2,550 |
| 1996-03-14 | 505 | 510 | 500 | 510 | 5,000 | 2,550 |
| 1996-03-13 | 517 | 520 | 505 | 505 | 9,000 | 2,525 |
| 1996-03-12 | 500 | 506 | 500 | 505 | 10,000 | 2,525 |
| 1996-03-11 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1996-03-08 | 500 | 500 | 499 | 499 | 5,000 | 2,495 |
| 1996-03-07 | 493 | 500 | 493 | 500 | 15,000 | 2,500 |
| 1996-03-06 | 520 | 520 | 491 | 491 | 15,000 | 2,455 |
| 1996-03-05 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1996-03-04 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 1996-02-29 | 515 | 520 | 515 | 520 | 4,000 | 2,600 |
| 1996-02-28 | 520 | 520 | 515 | 515 | 9,000 | 2,575 |
| 1996-02-27 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1996-02-26 | 533 | 533 | 520 | 520 | 10,000 | 2,600 |
| 1996-02-23 | 538 | 538 | 533 | 533 | 6,000 | 2,665 |
| 1996-02-22 | 526 | 549 | 522 | 549 | 7,000 | 2,745 |
| 1996-02-20 | 531 | 531 | 522 | 522 | 2,000 | 2,610 |
| 1996-02-19 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1996-02-15 | 550 | 550 | 540 | 540 | 2,000 | 2,700 |
| 1996-02-14 | 540 | 550 | 540 | 550 | 6,000 | 2,750 |
| 1996-02-13 | 553 | 553 | 540 | 540 | 7,000 | 2,700 |
| 1996-02-09 | 551 | 551 | 550 | 550 | 2,000 | 2,750 |
| 1996-02-08 | 551 | 552 | 550 | 552 | 4,000 | 2,760 |
| 1996-02-07 | 552 | 553 | 550 | 550 | 7,000 | 2,750 |
| 1996-02-06 | 552 | 560 | 550 | 551 | 6,000 | 2,755 |
| 1996-02-05 | 560 | 560 | 551 | 551 | 9,000 | 2,755 |
| 1996-02-02 | 550 | 562 | 550 | 560 | 10,000 | 2,800 |
| 1996-02-01 | 568 | 568 | 555 | 560 | 11,000 | 2,800 |
| 1996-01-31 | 580 | 588 | 580 | 580 | 8,000 | 2,900 |
| 1996-01-30 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 1996-01-29 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1996-01-26 | 599 | 599 | 585 | 585 | 2,000 | 2,925 |
| 1996-01-25 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1996-01-24 | 601 | 601 | 600 | 600 | 2,000 | 3,000 |
| 1996-01-23 | 600 | 620 | 600 | 605 | 23,000 | 3,025 |
| 1996-01-22 | 585 | 595 | 585 | 595 | 35,000 | 2,975 |
| 1996-01-19 | 600 | 600 | 585 | 585 | 11,000 | 2,925 |
| 1996-01-18 | 600 | 610 | 600 | 600 | 6,000 | 3,000 |
| 1996-01-17 | 580 | 585 | 580 | 585 | 9,000 | 2,925 |
| 1996-01-16 | 550 | 560 | 550 | 560 | 5,000 | 2,800 |
| 1996-01-12 | 550 | 550 | 542 | 550 | 7,000 | 2,750 |
| 1996-01-11 | 531 | 550 | 531 | 550 | 6,000 | 2,750 |
| 1996-01-10 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1996-01-09 | 550 | 559 | 550 | 559 | 6,000 | 2,795 |
| 1996-01-08 | 549 | 552 | 549 | 550 | 7,000 | 2,750 |
| 1996-01-05 | 516 | 550 | 516 | 550 | 5,000 | 2,750 |
| 1996-01-04 | 512 | 512 | 512 | 512 | 2,000 | 2,560 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
