7426 (株)山大 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 1999-12-24 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 1999-12-22 | 134 | 134 | 131 | 131 | 2,000 | 655 |
| 1999-12-21 | 134 | 134 | 134 | 134 | 2,000 | 670 |
| 1999-12-20 | 131 | 131 | 130 | 130 | 16,000 | 650 |
| 1999-12-17 | 140 | 140 | 130 | 130 | 4,000 | 650 |
| 1999-12-16 | 150 | 150 | 140 | 140 | 7,000 | 700 |
| 1999-12-15 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 1999-12-14 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 1999-12-13 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1999-12-10 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 1999-12-07 | 166 | 166 | 161 | 161 | 3,000 | 805 |
| 1999-12-03 | 166 | 166 | 155 | 166 | 6,000 | 830 |
| 1999-12-01 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 1999-11-26 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 1999-11-24 | 185 | 185 | 175 | 175 | 9,000 | 875 |
| 1999-11-22 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1999-11-19 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1999-11-18 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1999-11-17 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 1999-11-10 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1999-11-08 | 195 | 210 | 190 | 205 | 12,000 | 1,025 |
| 1999-11-05 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1999-11-04 | 182 | 182 | 165 | 165 | 2,000 | 825 |
| 1999-10-26 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1999-10-25 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1999-10-22 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1999-10-21 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1999-10-19 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1999-10-14 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1999-10-13 | 215 | 215 | 210 | 210 | 3,000 | 1,050 |
| 1999-10-12 | 206 | 210 | 206 | 210 | 4,000 | 1,050 |
| 1999-10-08 | 205 | 206 | 200 | 206 | 6,000 | 1,030 |
| 1999-10-07 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 1999-10-06 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 1999-10-05 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 1999-10-01 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1999-09-30 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 1999-09-29 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 1999-09-28 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1999-09-27 | 215 | 215 | 210 | 210 | 3,000 | 1,050 |
| 1999-09-24 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1999-09-22 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1999-09-21 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1999-09-20 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1999-09-17 | 240 | 240 | 235 | 235 | 3,000 | 1,175 |
| 1999-09-16 | 235 | 240 | 235 | 240 | 2,000 | 1,200 |
| 1999-09-14 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 1999-09-13 | 245 | 245 | 230 | 235 | 5,000 | 1,175 |
| 1999-09-10 | 230 | 240 | 230 | 240 | 3,000 | 1,200 |
| 1999-09-09 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 1999-09-08 | 233 | 241 | 230 | 230 | 4,000 | 1,150 |
| 1999-09-07 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1999-09-06 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1999-09-03 | 248 | 248 | 225 | 230 | 10,000 | 1,150 |
| 1999-09-02 | 230 | 248 | 230 | 248 | 3,000 | 1,240 |
| 1999-09-01 | 249 | 249 | 230 | 230 | 6,000 | 1,150 |
| 1999-08-31 | 226 | 250 | 226 | 248 | 15,000 | 1,240 |
| 1999-08-30 | 230 | 230 | 215 | 215 | 9,000 | 1,075 |
| 1999-08-27 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1999-08-26 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1999-08-25 | 233 | 234 | 230 | 230 | 7,000 | 1,150 |
| 1999-08-24 | 223 | 234 | 223 | 230 | 8,000 | 1,150 |
| 1999-08-16 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 1999-08-13 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 1999-08-12 | 210 | 225 | 210 | 220 | 10,000 | 1,100 |
| 1999-08-11 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 1999-08-10 | 201 | 201 | 200 | 200 | 6,000 | 1,000 |
| 1999-08-06 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1999-08-05 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1999-08-04 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1999-08-03 | 234 | 234 | 220 | 220 | 7,000 | 1,100 |
| 1999-08-02 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 1999-07-29 | 230 | 237 | 230 | 230 | 4,000 | 1,150 |
| 1999-07-28 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1999-07-27 | 236 | 236 | 212 | 212 | 18,000 | 1,060 |
| 1999-07-26 | 238 | 238 | 235 | 235 | 3,000 | 1,175 |
| 1999-07-23 | 237 | 238 | 237 | 238 | 3,000 | 1,190 |
| 1999-07-22 | 247 | 247 | 240 | 240 | 11,000 | 1,200 |
| 1999-07-21 | 243 | 243 | 243 | 243 | 5,000 | 1,215 |
| 1999-07-19 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1999-07-16 | 237 | 237 | 236 | 236 | 3,000 | 1,180 |
| 1999-07-15 | 236 | 236 | 236 | 236 | 3,000 | 1,180 |
| 1999-07-14 | 241 | 241 | 236 | 236 | 6,000 | 1,180 |
| 1999-07-13 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1999-07-12 | 245 | 245 | 236 | 239 | 6,000 | 1,195 |
| 1999-07-09 | 249 | 249 | 245 | 245 | 4,000 | 1,225 |
| 1999-07-08 | 260 | 260 | 248 | 248 | 7,000 | 1,240 |
| 1999-07-07 | 260 | 268 | 260 | 260 | 16,000 | 1,300 |
| 1999-07-06 | 245 | 246 | 245 | 246 | 5,000 | 1,230 |
| 1999-07-05 | 236 | 240 | 236 | 240 | 8,000 | 1,200 |
| 1999-07-02 | 250 | 260 | 236 | 236 | 17,000 | 1,180 |
| 1999-07-01 | 241 | 250 | 241 | 250 | 15,000 | 1,250 |
| 1999-06-30 | 242 | 242 | 238 | 240 | 13,000 | 1,200 |
| 1999-06-29 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 1999-06-28 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 1999-06-25 | 250 | 250 | 225 | 236 | 21,000 | 1,180 |
| 1999-06-24 | 238 | 260 | 238 | 250 | 21,000 | 1,250 |
| 1999-06-23 | 225 | 225 | 220 | 221 | 11,000 | 1,105 |
| 1999-06-22 | 235 | 235 | 210 | 230 | 53,000 | 1,150 |
| 1999-06-21 | 254 | 254 | 231 | 232 | 34,000 | 1,160 |
| 1999-06-18 | 315 | 315 | 230 | 255 | 139,000 | 1,275 |
| 1999-06-17 | 305 | 305 | 305 | 305 | 39,000 | 1,525 |
| 1999-06-16 | 200 | 225 | 197 | 225 | 43,000 | 1,125 |
| 1999-06-15 | 160 | 175 | 160 | 175 | 46,000 | 875 |
| 1999-06-14 | 161 | 161 | 159 | 159 | 10,000 | 795 |
| 1999-06-11 | 160 | 165 | 160 | 160 | 7,000 | 800 |
| 1999-06-10 | 158 | 158 | 158 | 158 | 5,000 | 790 |
| 1999-06-09 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 1999-06-08 | 156 | 156 | 156 | 156 | 7,000 | 780 |
| 1999-06-07 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 1999-06-03 | 162 | 162 | 160 | 160 | 3,000 | 800 |
| 1999-06-02 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1999-06-01 | 160 | 165 | 160 | 165 | 8,000 | 825 |
| 1999-05-27 | 156 | 156 | 156 | 156 | 3,000 | 780 |
| 1999-05-26 | 159 | 160 | 158 | 158 | 5,000 | 790 |
| 1999-05-25 | 160 | 160 | 159 | 159 | 6,000 | 795 |
| 1999-05-24 | 170 | 170 | 160 | 160 | 5,000 | 800 |
| 1999-05-21 | 151 | 160 | 151 | 160 | 17,000 | 800 |
| 1999-05-20 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 1999-05-18 | 146 | 146 | 146 | 146 | 10,000 | 730 |
| 1999-05-17 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 1999-05-14 | 160 | 160 | 158 | 158 | 3,000 | 790 |
| 1999-05-13 | 161 | 161 | 161 | 161 | 6,000 | 805 |
| 1999-05-12 | 156 | 156 | 156 | 156 | 4,000 | 780 |
| 1999-05-11 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 1999-05-10 | 167 | 167 | 150 | 153 | 4,000 | 765 |
| 1999-05-07 | 177 | 177 | 171 | 171 | 3,000 | 855 |
| 1999-05-06 | 178 | 180 | 178 | 178 | 4,000 | 890 |
| 1999-04-30 | 160 | 174 | 150 | 174 | 10,000 | 870 |
| 1999-04-28 | 147 | 160 | 147 | 160 | 16,000 | 800 |
| 1999-04-27 | 145 | 150 | 145 | 147 | 11,000 | 735 |
| 1999-04-23 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1999-04-21 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1999-04-19 | 145 | 145 | 139 | 139 | 2,000 | 695 |
| 1999-04-16 | 140 | 145 | 140 | 145 | 16,000 | 725 |
| 1999-04-15 | 141 | 141 | 140 | 140 | 4,000 | 700 |
| 1999-04-13 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 1999-04-12 | 157 | 157 | 156 | 156 | 7,000 | 780 |
| 1999-04-09 | 161 | 161 | 154 | 156 | 11,000 | 780 |
| 1999-04-08 | 150 | 156 | 150 | 156 | 13,000 | 780 |
| 1999-04-07 | 130 | 150 | 130 | 146 | 15,000 | 730 |
| 1999-04-06 | 130 | 135 | 130 | 130 | 8,000 | 650 |
| 1999-04-05 | 130 | 130 | 126 | 130 | 8,000 | 650 |
| 1999-04-02 | 125 | 126 | 125 | 126 | 3,000 | 630 |
| 1999-04-01 | 120 | 120 | 115 | 120 | 13,000 | 600 |
| 1999-03-31 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 1999-03-30 | 120 | 121 | 120 | 120 | 6,000 | 600 |
| 1999-03-29 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1999-03-25 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 1999-03-24 | 118 | 118 | 118 | 118 | 2,000 | 590 |
| 1999-03-23 | 155 | 155 | 138 | 138 | 10,000 | 690 |
| 1999-03-19 | 123 | 145 | 123 | 145 | 30,000 | 725 |
| 1999-03-18 | 106 | 120 | 106 | 120 | 18,000 | 600 |
| 1999-03-17 | 105 | 107 | 105 | 106 | 10,000 | 530 |
| 1999-03-16 | 105 | 105 | 101 | 105 | 6,000 | 525 |
| 1999-03-15 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 1999-03-12 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 1999-03-11 | 106 | 106 | 105 | 105 | 2,000 | 525 |
| 1999-03-10 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 1999-03-08 | 106 | 106 | 105 | 106 | 10,000 | 530 |
| 1999-03-05 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 1999-03-04 | 106 | 106 | 106 | 106 | 3,000 | 530 |
| 1999-03-03 | 107 | 107 | 106 | 106 | 4,000 | 530 |
| 1999-03-02 | 106 | 106 | 106 | 106 | 2,000 | 530 |
| 1999-03-01 | 106 | 106 | 104 | 104 | 5,000 | 520 |
| 1999-02-26 | 104 | 104 | 103 | 103 | 14,000 | 515 |
| 1999-02-25 | 104 | 104 | 103 | 103 | 8,000 | 515 |
| 1999-02-24 | 109 | 109 | 109 | 109 | 1,000 | 545 |
| 1999-02-23 | 109 | 109 | 109 | 109 | 6,000 | 545 |
| 1999-02-19 | 110 | 119 | 110 | 119 | 3,000 | 595 |
| 1999-02-17 | 128 | 128 | 120 | 120 | 7,000 | 600 |
| 1999-02-16 | 116 | 130 | 116 | 130 | 25,000 | 650 |
| 1999-02-15 | 95 | 105 | 91 | 105 | 7,000 | 525 |
| 1999-02-12 | 91 | 100 | 91 | 100 | 2,000 | 500 |
| 1999-02-10 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 1999-02-08 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 1999-02-05 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 1999-02-03 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 1999-02-01 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1999-01-29 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 1999-01-19 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1999-01-14 | 100 | 100 | 100 | 100 | 12,000 | 500 |
| 1999-01-13 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 1999-01-12 | 82 | 100 | 82 | 100 | 3,000 | 500 |
| 1999-01-07 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1999-01-06 | 130 | 130 | 130 | 130 | 1,000 | 650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
