7426 (株)山大 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2000-12-21 | 115 | 115 | 110 | 110 | 3,000 | 550 |
| 2000-12-20 | 125 | 130 | 125 | 130 | 5,000 | 650 |
| 2000-12-18 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2000-12-13 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2000-12-11 | 115 | 115 | 110 | 114 | 6,000 | 570 |
| 2000-12-08 | 126 | 126 | 120 | 120 | 2,000 | 600 |
| 2000-12-04 | 115 | 120 | 115 | 115 | 5,000 | 575 |
| 2000-11-27 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 2000-11-16 | 120 | 120 | 111 | 111 | 3,000 | 555 |
| 2000-11-15 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 2000-11-14 | 108 | 110 | 108 | 110 | 7,000 | 550 |
| 2000-11-10 | 120 | 120 | 108 | 110 | 17,000 | 550 |
| 2000-11-07 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-11-06 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-11-02 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2000-11-01 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-10-30 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2000-10-26 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-10-24 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2000-10-23 | 130 | 134 | 130 | 134 | 3,000 | 670 |
| 2000-10-19 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2000-10-18 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2000-10-17 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2000-10-16 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2000-10-13 | 135 | 135 | 135 | 135 | 5,000 | 675 |
| 2000-10-12 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2000-10-11 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2000-10-10 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2000-10-06 | 133 | 133 | 133 | 133 | 4,000 | 665 |
| 2000-09-29 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2000-09-26 | 141 | 141 | 113 | 113 | 4,000 | 565 |
| 2000-09-20 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2000-09-07 | 151 | 151 | 150 | 150 | 2,000 | 750 |
| 2000-09-06 | 151 | 152 | 151 | 152 | 4,000 | 760 |
| 2000-09-01 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2000-08-31 | 151 | 152 | 151 | 152 | 3,000 | 760 |
| 2000-08-30 | 151 | 151 | 151 | 151 | 4,000 | 755 |
| 2000-08-24 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2000-08-22 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2000-08-11 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2000-08-10 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2000-07-28 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2000-07-21 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2000-07-17 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2000-07-12 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2000-07-11 | 156 | 156 | 156 | 156 | 3,000 | 780 |
| 2000-07-10 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2000-07-07 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2000-07-06 | 155 | 155 | 150 | 150 | 3,000 | 750 |
| 2000-07-04 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2000-07-03 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2000-06-28 | 150 | 150 | 140 | 140 | 9,000 | 700 |
| 2000-06-27 | 147 | 150 | 147 | 150 | 3,000 | 750 |
| 2000-06-26 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 2000-06-16 | 151 | 151 | 145 | 145 | 3,000 | 725 |
| 2000-06-15 | 145 | 145 | 145 | 145 | 6,000 | 725 |
| 2000-06-14 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2000-06-08 | 153 | 155 | 153 | 155 | 3,000 | 775 |
| 2000-06-07 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2000-06-02 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2000-06-01 | 155 | 156 | 155 | 155 | 4,000 | 775 |
| 2000-05-26 | 155 | 175 | 155 | 175 | 8,000 | 875 |
| 2000-05-25 | 150 | 151 | 150 | 151 | 3,000 | 755 |
| 2000-05-24 | 160 | 160 | 150 | 150 | 2,000 | 750 |
| 2000-05-23 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2000-05-19 | 174 | 184 | 174 | 184 | 2,000 | 920 |
| 2000-05-18 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2000-05-16 | 180 | 185 | 170 | 185 | 5,000 | 925 |
| 2000-05-15 | 151 | 180 | 151 | 180 | 10,000 | 900 |
| 2000-05-12 | 160 | 160 | 151 | 151 | 3,000 | 755 |
| 2000-05-01 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2000-04-27 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2000-04-26 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2000-04-24 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2000-04-21 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2000-04-20 | 180 | 180 | 175 | 175 | 2,000 | 875 |
| 2000-04-19 | 190 | 190 | 180 | 180 | 2,000 | 900 |
| 2000-04-11 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2000-04-10 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2000-04-05 | 197 | 197 | 187 | 187 | 3,000 | 935 |
| 2000-04-04 | 191 | 198 | 191 | 198 | 2,000 | 990 |
| 2000-04-03 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2000-03-23 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 2000-03-22 | 200 | 200 | 195 | 195 | 9,000 | 975 |
| 2000-03-21 | 194 | 195 | 193 | 195 | 4,000 | 975 |
| 2000-03-16 | 190 | 194 | 190 | 194 | 3,000 | 970 |
| 2000-03-15 | 192 | 195 | 192 | 195 | 3,000 | 975 |
| 2000-03-14 | 198 | 199 | 198 | 199 | 11,000 | 995 |
| 2000-03-13 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2000-03-10 | 190 | 200 | 190 | 199 | 5,000 | 995 |
| 2000-03-09 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2000-03-08 | 195 | 195 | 195 | 195 | 6,000 | 975 |
| 2000-03-07 | 205 | 205 | 196 | 196 | 4,000 | 980 |
| 2000-03-06 | 195 | 206 | 195 | 205 | 11,000 | 1,025 |
| 2000-03-03 | 199 | 199 | 195 | 199 | 7,000 | 995 |
| 2000-03-02 | 175 | 192 | 175 | 192 | 11,000 | 960 |
| 2000-03-01 | 180 | 180 | 175 | 175 | 3,000 | 875 |
| 2000-02-29 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2000-02-28 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2000-02-25 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2000-02-24 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2000-02-22 | 170 | 180 | 170 | 170 | 4,000 | 850 |
| 2000-02-21 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2000-02-18 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2000-02-17 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2000-02-16 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2000-02-15 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2000-02-10 | 170 | 170 | 165 | 165 | 3,000 | 825 |
| 2000-02-07 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2000-02-02 | 158 | 162 | 158 | 162 | 2,000 | 810 |
| 2000-02-01 | 160 | 160 | 158 | 158 | 6,000 | 790 |
| 2000-01-31 | 160 | 160 | 158 | 158 | 3,000 | 790 |
| 2000-01-28 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2000-01-25 | 155 | 160 | 155 | 160 | 2,000 | 800 |
| 2000-01-24 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2000-01-20 | 155 | 155 | 150 | 150 | 5,000 | 750 |
| 2000-01-17 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2000-01-13 | 153 | 155 | 153 | 155 | 3,000 | 775 |
| 2000-01-11 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2000-01-06 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2000-01-04 | 160 | 160 | 160 | 160 | 1,000 | 800 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
