7426 (株)山大 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 101 | 101 | 100 | 100 | 4,000 | 500 |
| 1997-12-29 | 100 | 104 | 100 | 100 | 36,000 | 500 |
| 1997-12-26 | 110 | 110 | 110 | 110 | 5,000 | 550 |
| 1997-12-24 | 100 | 110 | 100 | 110 | 2,000 | 550 |
| 1997-12-22 | 115 | 115 | 115 | 115 | 8,000 | 575 |
| 1997-12-18 | 109 | 115 | 109 | 114 | 12,000 | 570 |
| 1997-12-17 | 115 | 115 | 114 | 114 | 14,000 | 570 |
| 1997-12-16 | 119 | 119 | 114 | 119 | 4,000 | 595 |
| 1997-12-12 | 121 | 121 | 120 | 120 | 9,000 | 600 |
| 1997-12-09 | 122 | 126 | 122 | 126 | 6,000 | 630 |
| 1997-12-05 | 129 | 129 | 122 | 122 | 8,000 | 610 |
| 1997-12-04 | 150 | 150 | 126 | 126 | 13,000 | 630 |
| 1997-12-03 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 1997-12-02 | 169 | 169 | 150 | 150 | 6,000 | 750 |
| 1997-12-01 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 1997-11-21 | 180 | 188 | 180 | 188 | 3,000 | 940 |
| 1997-11-18 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1997-11-13 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1997-11-07 | 198 | 198 | 198 | 198 | 3,000 | 990 |
| 1997-11-06 | 198 | 200 | 198 | 200 | 5,000 | 1,000 |
| 1997-11-05 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1997-10-30 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 1997-10-28 | 208 | 208 | 200 | 200 | 3,000 | 1,000 |
| 1997-10-27 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 1997-10-20 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 1997-10-17 | 205 | 206 | 205 | 206 | 3,000 | 1,030 |
| 1997-10-16 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 1997-10-13 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 1997-10-09 | 191 | 210 | 191 | 210 | 4,000 | 1,050 |
| 1997-10-07 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1997-10-06 | 187 | 190 | 180 | 180 | 15,000 | 900 |
| 1997-10-01 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1997-09-30 | 200 | 201 | 190 | 190 | 5,000 | 950 |
| 1997-09-29 | 230 | 230 | 210 | 210 | 6,000 | 1,050 |
| 1997-09-26 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1997-09-25 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 1997-09-24 | 250 | 250 | 250 | 250 | 8,000 | 1,250 |
| 1997-09-19 | 252 | 252 | 252 | 252 | 5,000 | 1,260 |
| 1997-09-17 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1997-09-12 | 255 | 255 | 250 | 250 | 5,000 | 1,250 |
| 1997-09-11 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 1997-09-10 | 280 | 280 | 265 | 265 | 3,000 | 1,325 |
| 1997-09-08 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 1997-09-05 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1997-09-04 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1997-09-03 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 1997-09-02 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1997-09-01 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1997-08-29 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1997-08-28 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1997-08-26 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1997-08-25 | 330 | 330 | 325 | 325 | 4,000 | 1,625 |
| 1997-08-21 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1997-08-18 | 350 | 350 | 350 | 350 | 8,000 | 1,750 |
| 1997-08-14 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1997-08-13 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1997-08-08 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1997-08-06 | 381 | 381 | 375 | 375 | 4,000 | 1,875 |
| 1997-07-31 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1997-07-28 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1997-07-18 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 1997-07-16 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 1997-07-11 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1997-07-10 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1997-07-09 | 401 | 401 | 400 | 400 | 2,000 | 2,000 |
| 1997-07-08 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1997-07-07 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1997-07-04 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1997-07-02 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1997-06-30 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1997-06-26 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 1997-06-25 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1997-06-23 | 412 | 415 | 411 | 415 | 6,000 | 2,075 |
| 1997-06-19 | 416 | 416 | 416 | 416 | 2,000 | 2,080 |
| 1997-06-18 | 419 | 419 | 416 | 416 | 2,000 | 2,080 |
| 1997-06-17 | 415 | 420 | 415 | 420 | 5,000 | 2,100 |
| 1997-06-16 | 411 | 420 | 410 | 412 | 5,000 | 2,060 |
| 1997-06-13 | 412 | 412 | 410 | 410 | 3,000 | 2,050 |
| 1997-06-12 | 411 | 411 | 410 | 410 | 7,000 | 2,050 |
| 1997-06-11 | 415 | 415 | 414 | 414 | 2,000 | 2,070 |
| 1997-06-06 | 415 | 420 | 415 | 420 | 3,000 | 2,100 |
| 1997-06-04 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 1997-06-02 | 412 | 425 | 411 | 411 | 3,000 | 2,055 |
| 1997-05-30 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 1997-05-29 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1997-05-27 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1997-05-26 | 435 | 438 | 428 | 428 | 3,000 | 2,140 |
| 1997-05-23 | 440 | 440 | 438 | 438 | 3,000 | 2,190 |
| 1997-05-22 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 1997-05-21 | 445 | 445 | 445 | 445 | 5,000 | 2,225 |
| 1997-05-20 | 465 | 480 | 465 | 480 | 3,000 | 2,400 |
| 1997-05-19 | 480 | 480 | 470 | 470 | 4,000 | 2,350 |
| 1997-05-16 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1997-05-14 | 429 | 439 | 429 | 430 | 3,000 | 2,150 |
| 1997-05-09 | 414 | 421 | 414 | 421 | 2,000 | 2,105 |
| 1997-05-08 | 413 | 413 | 413 | 413 | 2,000 | 2,065 |
| 1997-05-06 | 467 | 480 | 467 | 480 | 3,000 | 2,400 |
| 1997-04-30 | 410 | 415 | 410 | 411 | 10,000 | 2,055 |
| 1997-04-28 | 412 | 412 | 410 | 410 | 2,000 | 2,050 |
| 1997-04-25 | 409 | 409 | 401 | 401 | 3,000 | 2,005 |
| 1997-04-23 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1997-04-22 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1997-04-18 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1997-04-17 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1997-04-10 | 404 | 409 | 404 | 409 | 2,000 | 2,045 |
| 1997-04-08 | 414 | 414 | 414 | 414 | 3,000 | 2,070 |
| 1997-04-07 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1997-04-03 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1997-04-02 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1997-04-01 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1997-03-31 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1997-03-28 | 450 | 459 | 440 | 440 | 7,000 | 2,200 |
| 1997-03-27 | 459 | 459 | 459 | 459 | 2,000 | 2,295 |
| 1997-03-26 | 481 | 481 | 480 | 480 | 3,000 | 2,400 |
| 1997-03-25 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 1997-03-24 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 1997-03-19 | 453 | 453 | 453 | 453 | 1,000 | 2,265 |
| 1997-03-18 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
| 1997-03-13 | 425 | 440 | 425 | 430 | 5,000 | 2,150 |
| 1997-03-12 | 430 | 440 | 430 | 435 | 6,000 | 2,175 |
| 1997-03-11 | 460 | 460 | 450 | 450 | 3,000 | 2,250 |
| 1997-03-10 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 1997-03-07 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1997-03-06 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1997-03-05 | 500 | 500 | 470 | 470 | 3,000 | 2,350 |
| 1997-03-04 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1997-03-03 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1997-02-28 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1997-02-26 | 510 | 510 | 505 | 505 | 7,000 | 2,525 |
| 1997-02-25 | 510 | 510 | 510 | 510 | 5,000 | 2,550 |
| 1997-02-24 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1997-02-21 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 1997-02-20 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 1997-02-19 | 530 | 530 | 511 | 511 | 2,000 | 2,555 |
| 1997-02-18 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1997-02-17 | 530 | 540 | 530 | 540 | 5,000 | 2,700 |
| 1997-02-14 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1997-02-13 | 569 | 569 | 530 | 530 | 3,000 | 2,650 |
| 1997-02-10 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1997-02-04 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 1997-02-03 | 510 | 535 | 510 | 535 | 4,000 | 2,675 |
| 1997-01-30 | 535 | 535 | 510 | 510 | 5,000 | 2,550 |
| 1997-01-21 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 1997-01-17 | 547 | 550 | 545 | 545 | 9,000 | 2,725 |
| 1997-01-14 | 540 | 540 | 530 | 540 | 7,000 | 2,700 |
| 1997-01-13 | 540 | 550 | 540 | 550 | 2,000 | 2,750 |
| 1997-01-10 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1997-01-08 | 611 | 611 | 600 | 600 | 4,000 | 3,000 |
| 1997-01-07 | 620 | 620 | 600 | 620 | 11,000 | 3,100 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
