7426 (株)山大 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 110 | 110 | 110 | 110 | 6,000 | 550 |
| 1998-12-22 | 110 | 110 | 110 | 110 | 5,000 | 550 |
| 1998-12-21 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 1998-12-18 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1998-12-17 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1998-12-16 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1998-12-15 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1998-12-11 | 108 | 108 | 105 | 105 | 2,000 | 525 |
| 1998-12-10 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 1998-12-09 | 105 | 106 | 104 | 104 | 6,000 | 520 |
| 1998-12-08 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 1998-12-02 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1998-12-01 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 1998-11-30 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 1998-11-27 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 1998-11-26 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 1998-11-24 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 1998-11-19 | 105 | 105 | 105 | 105 | 5,000 | 525 |
| 1998-11-17 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 1998-11-16 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 1998-11-12 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 1998-11-09 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 1998-11-04 | 106 | 106 | 100 | 100 | 4,000 | 500 |
| 1998-10-28 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 1998-10-27 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 1998-10-26 | 101 | 101 | 100 | 100 | 12,000 | 500 |
| 1998-10-22 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1998-10-20 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1998-10-16 | 100 | 100 | 100 | 100 | 18,000 | 500 |
| 1998-10-15 | 100 | 100 | 100 | 100 | 10,000 | 500 |
| 1998-10-14 | 101 | 101 | 100 | 100 | 3,000 | 500 |
| 1998-10-13 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 1998-10-08 | 110 | 110 | 100 | 101 | 4,000 | 505 |
| 1998-10-07 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 1998-10-06 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 1998-10-02 | 100 | 100 | 100 | 100 | 13,000 | 500 |
| 1998-10-01 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1998-09-30 | 100 | 100 | 100 | 100 | 20,000 | 500 |
| 1998-09-28 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 1998-09-24 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 1998-09-21 | 105 | 105 | 105 | 105 | 10,000 | 525 |
| 1998-09-18 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1998-09-17 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 1998-09-10 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 1998-09-04 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 1998-09-02 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1998-08-31 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 1998-08-28 | 110 | 110 | 110 | 110 | 6,000 | 550 |
| 1998-08-27 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 1998-08-21 | 114 | 114 | 113 | 114 | 3,000 | 570 |
| 1998-08-14 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 1998-08-11 | 106 | 110 | 106 | 110 | 2,000 | 550 |
| 1998-08-10 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1998-08-06 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 1998-08-05 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-08-04 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1998-08-03 | 136 | 140 | 136 | 140 | 7,000 | 700 |
| 1998-07-30 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 1998-07-23 | 126 | 126 | 125 | 125 | 6,000 | 625 |
| 1998-07-22 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 1998-07-21 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 1998-07-17 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 1998-07-15 | 125 | 125 | 120 | 120 | 9,000 | 600 |
| 1998-07-13 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 1998-07-10 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 1998-07-08 | 128 | 128 | 127 | 127 | 4,000 | 635 |
| 1998-07-07 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 1998-07-06 | 120 | 124 | 120 | 124 | 2,000 | 620 |
| 1998-07-03 | 115 | 119 | 115 | 119 | 9,000 | 595 |
| 1998-07-02 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 1998-07-01 | 119 | 119 | 118 | 118 | 3,000 | 590 |
| 1998-06-30 | 110 | 110 | 110 | 110 | 8,000 | 550 |
| 1998-06-29 | 110 | 110 | 108 | 108 | 6,000 | 540 |
| 1998-06-25 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 1998-06-24 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 1998-06-22 | 100 | 101 | 100 | 101 | 7,000 | 505 |
| 1998-06-12 | 110 | 110 | 110 | 110 | 15,000 | 550 |
| 1998-06-08 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 1998-06-05 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 1998-06-03 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 1998-06-02 | 110 | 110 | 110 | 110 | 5,000 | 550 |
| 1998-06-01 | 110 | 110 | 110 | 110 | 11,000 | 550 |
| 1998-05-29 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 1998-05-28 | 115 | 115 | 115 | 115 | 7,000 | 575 |
| 1998-05-26 | 110 | 115 | 110 | 115 | 21,000 | 575 |
| 1998-05-25 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 1998-05-20 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1998-05-08 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1998-05-06 | 121 | 121 | 121 | 121 | 4,000 | 605 |
| 1998-04-30 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 1998-04-27 | 123 | 123 | 123 | 123 | 2,000 | 615 |
| 1998-04-22 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 1998-04-21 | 126 | 126 | 126 | 126 | 3,000 | 630 |
| 1998-04-20 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 1998-04-17 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 1998-04-16 | 126 | 127 | 126 | 127 | 3,000 | 635 |
| 1998-04-14 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 1998-04-13 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 1998-04-10 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 1998-04-09 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 1998-04-06 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 1998-04-03 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 1998-04-02 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-03-31 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1998-03-27 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 1998-03-26 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1998-03-25 | 146 | 146 | 144 | 144 | 6,000 | 720 |
| 1998-03-24 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 1998-03-20 | 145 | 146 | 145 | 146 | 4,000 | 730 |
| 1998-03-19 | 149 | 149 | 144 | 145 | 4,000 | 725 |
| 1998-03-18 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1998-03-17 | 122 | 122 | 122 | 122 | 19,000 | 610 |
| 1998-03-16 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 1998-03-13 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 1998-03-11 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1998-03-10 | 140 | 140 | 140 | 140 | 9,000 | 700 |
| 1998-03-06 | 145 | 150 | 145 | 150 | 7,000 | 750 |
| 1998-03-04 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 1998-03-03 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1998-02-25 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1998-02-23 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 1998-02-17 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 1998-02-13 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1998-02-10 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1998-02-06 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1998-02-04 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1998-02-03 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1998-02-02 | 175 | 175 | 170 | 170 | 5,000 | 850 |
| 1998-01-30 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 1998-01-29 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1998-01-28 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 1998-01-27 | 140 | 159 | 140 | 159 | 5,000 | 795 |
| 1998-01-26 | 135 | 135 | 135 | 135 | 5,000 | 675 |
| 1998-01-23 | 126 | 126 | 125 | 125 | 5,000 | 625 |
| 1998-01-22 | 120 | 127 | 120 | 127 | 4,000 | 635 |
| 1998-01-20 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 1998-01-19 | 120 | 120 | 120 | 120 | 7,000 | 600 |
| 1998-01-13 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 1998-01-12 | 95 | 101 | 95 | 101 | 7,000 | 505 |
| 1998-01-09 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1998-01-08 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 1998-01-07 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 1998-01-06 | 109 | 109 | 100 | 100 | 26,000 | 500 |
| 1998-01-05 | 100 | 110 | 100 | 110 | 9,000 | 550 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
