7426 (株)山大 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 80 | 80 | 80 | 80 | 8,000 | 400 |
| 2001-12-25 | 84 | 84 | 84 | 84 | 4,000 | 420 |
| 2001-12-20 | 75 | 78 | 75 | 75 | 3,000 | 375 |
| 2001-12-19 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 2001-12-17 | 88 | 88 | 88 | 88 | 2,000 | 440 |
| 2001-12-14 | 95 | 96 | 85 | 85 | 7,000 | 425 |
| 2001-12-12 | 96 | 96 | 95 | 96 | 2,000 | 480 |
| 2001-12-11 | 98 | 98 | 95 | 95 | 4,000 | 475 |
| 2001-12-10 | 100 | 100 | 95 | 95 | 4,000 | 475 |
| 2001-12-07 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2001-12-06 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2001-12-05 | 100 | 100 | 98 | 98 | 11,000 | 490 |
| 2001-12-04 | 100 | 100 | 98 | 98 | 6,000 | 490 |
| 2001-12-03 | 102 | 105 | 102 | 105 | 4,000 | 525 |
| 2001-11-30 | 100 | 103 | 100 | 100 | 11,000 | 500 |
| 2001-11-28 | 110 | 110 | 100 | 105 | 20,000 | 525 |
| 2001-11-27 | 115 | 115 | 110 | 115 | 9,000 | 575 |
| 2001-11-26 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2001-11-22 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2001-11-16 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2001-11-15 | 107 | 115 | 107 | 110 | 10,000 | 550 |
| 2001-11-14 | 105 | 105 | 105 | 105 | 10,000 | 525 |
| 2001-11-09 | 110 | 110 | 110 | 110 | 9,000 | 550 |
| 2001-11-08 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2001-11-05 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2001-11-02 | 115 | 118 | 110 | 115 | 8,000 | 575 |
| 2001-10-31 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2001-10-29 | 120 | 120 | 120 | 120 | 5,000 | 600 |
| 2001-10-26 | 115 | 120 | 115 | 120 | 10,000 | 600 |
| 2001-10-25 | 105 | 113 | 105 | 110 | 10,000 | 550 |
| 2001-10-18 | 105 | 105 | 100 | 100 | 3,000 | 500 |
| 2001-10-16 | 95 | 100 | 95 | 100 | 7,000 | 500 |
| 2001-10-15 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2001-10-12 | 104 | 105 | 104 | 105 | 3,000 | 525 |
| 2001-10-11 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2001-10-10 | 95 | 100 | 95 | 100 | 3,000 | 500 |
| 2001-10-09 | 100 | 105 | 100 | 100 | 9,000 | 500 |
| 2001-09-26 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2001-09-25 | 100 | 110 | 100 | 110 | 5,000 | 550 |
| 2001-09-21 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2001-09-20 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2001-09-19 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2001-09-17 | 100 | 100 | 95 | 100 | 5,000 | 500 |
| 2001-09-14 | 100 | 110 | 100 | 110 | 5,000 | 550 |
| 2001-09-13 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2001-09-12 | 105 | 105 | 95 | 95 | 3,000 | 475 |
| 2001-09-11 | 107 | 113 | 107 | 110 | 7,000 | 550 |
| 2001-09-10 | 105 | 110 | 105 | 105 | 3,000 | 525 |
| 2001-09-07 | 110 | 115 | 110 | 115 | 2,000 | 575 |
| 2001-09-06 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2001-09-05 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2001-08-31 | 119 | 119 | 115 | 119 | 11,000 | 595 |
| 2001-08-29 | 115 | 120 | 115 | 120 | 5,000 | 600 |
| 2001-08-28 | 116 | 120 | 115 | 115 | 5,000 | 575 |
| 2001-08-27 | 120 | 125 | 120 | 120 | 14,000 | 600 |
| 2001-08-24 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2001-08-23 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2001-08-21 | 118 | 120 | 118 | 120 | 5,000 | 600 |
| 2001-08-20 | 116 | 116 | 115 | 115 | 4,000 | 575 |
| 2001-08-13 | 120 | 120 | 120 | 120 | 13,000 | 600 |
| 2001-08-10 | 116 | 116 | 116 | 116 | 2,000 | 580 |
| 2001-08-07 | 120 | 120 | 120 | 120 | 5,000 | 600 |
| 2001-08-06 | 120 | 125 | 120 | 125 | 6,000 | 625 |
| 2001-08-02 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2001-08-01 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2001-07-31 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2001-07-27 | 110 | 115 | 110 | 115 | 10,000 | 575 |
| 2001-07-26 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2001-07-25 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 2001-07-24 | 125 | 125 | 115 | 120 | 10,000 | 600 |
| 2001-07-19 | 120 | 125 | 120 | 125 | 2,000 | 625 |
| 2001-07-17 | 129 | 130 | 125 | 125 | 6,000 | 625 |
| 2001-07-12 | 126 | 129 | 120 | 125 | 7,000 | 625 |
| 2001-07-10 | 129 | 130 | 129 | 129 | 3,000 | 645 |
| 2001-07-09 | 128 | 128 | 122 | 122 | 3,000 | 610 |
| 2001-07-06 | 125 | 130 | 125 | 130 | 12,000 | 650 |
| 2001-07-05 | 121 | 125 | 121 | 125 | 2,000 | 625 |
| 2001-07-04 | 120 | 125 | 120 | 125 | 4,000 | 625 |
| 2001-07-03 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2001-06-29 | 110 | 115 | 110 | 115 | 8,000 | 575 |
| 2001-06-27 | 110 | 115 | 110 | 115 | 3,000 | 575 |
| 2001-06-26 | 115 | 120 | 110 | 115 | 13,000 | 575 |
| 2001-06-25 | 120 | 120 | 115 | 115 | 8,000 | 575 |
| 2001-06-22 | 115 | 125 | 115 | 120 | 19,000 | 600 |
| 2001-06-21 | 125 | 125 | 115 | 120 | 24,000 | 600 |
| 2001-06-20 | 120 | 125 | 115 | 120 | 20,000 | 600 |
| 2001-06-19 | 120 | 125 | 120 | 125 | 4,000 | 625 |
| 2001-06-18 | 120 | 125 | 120 | 120 | 3,000 | 600 |
| 2001-06-15 | 115 | 120 | 111 | 120 | 33,000 | 600 |
| 2001-06-14 | 115 | 120 | 115 | 115 | 4,000 | 575 |
| 2001-06-13 | 110 | 115 | 110 | 115 | 2,000 | 575 |
| 2001-06-12 | 110 | 115 | 110 | 115 | 2,000 | 575 |
| 2001-06-11 | 115 | 115 | 110 | 115 | 14,000 | 575 |
| 2001-06-08 | 120 | 120 | 115 | 115 | 4,000 | 575 |
| 2001-06-05 | 120 | 125 | 120 | 120 | 11,000 | 600 |
| 2001-06-04 | 120 | 130 | 120 | 130 | 8,000 | 650 |
| 2001-06-01 | 120 | 125 | 120 | 125 | 5,000 | 625 |
| 2001-05-31 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2001-05-30 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2001-05-25 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2001-05-23 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2001-05-22 | 125 | 130 | 125 | 130 | 8,000 | 650 |
| 2001-05-18 | 130 | 130 | 125 | 130 | 4,000 | 650 |
| 2001-05-17 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2001-05-16 | 125 | 135 | 125 | 130 | 5,000 | 650 |
| 2001-05-14 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2001-05-09 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2001-05-08 | 120 | 125 | 120 | 125 | 2,000 | 625 |
| 2001-05-07 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2001-05-02 | 130 | 130 | 116 | 120 | 9,000 | 600 |
| 2001-05-01 | 120 | 125 | 120 | 125 | 4,000 | 625 |
| 2001-04-26 | 120 | 125 | 120 | 125 | 3,000 | 625 |
| 2001-04-25 | 130 | 130 | 125 | 125 | 9,000 | 625 |
| 2001-04-19 | 125 | 125 | 121 | 121 | 3,000 | 605 |
| 2001-04-17 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2001-04-16 | 123 | 123 | 120 | 122 | 6,000 | 610 |
| 2001-04-13 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2001-04-10 | 123 | 123 | 120 | 120 | 6,000 | 600 |
| 2001-04-06 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2001-04-05 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2001-04-04 | 125 | 125 | 120 | 120 | 4,000 | 600 |
| 2001-04-03 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2001-04-02 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2001-03-30 | 124 | 124 | 120 | 120 | 2,000 | 600 |
| 2001-03-28 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2001-03-27 | 117 | 120 | 117 | 120 | 10,000 | 600 |
| 2001-03-26 | 121 | 125 | 121 | 125 | 16,000 | 625 |
| 2001-03-23 | 125 | 125 | 120 | 120 | 4,000 | 600 |
| 2001-03-22 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2001-03-21 | 120 | 120 | 115 | 120 | 7,000 | 600 |
| 2001-03-16 | 112 | 115 | 112 | 112 | 18,000 | 560 |
| 2001-03-14 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2001-03-12 | 114 | 115 | 112 | 115 | 12,000 | 575 |
| 2001-03-09 | 113 | 113 | 110 | 112 | 10,000 | 560 |
| 2001-03-07 | 111 | 115 | 110 | 110 | 7,000 | 550 |
| 2001-03-06 | 118 | 118 | 114 | 115 | 5,000 | 575 |
| 2001-03-05 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2001-03-02 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2001-03-01 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2001-02-28 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2001-02-27 | 114 | 115 | 114 | 115 | 5,000 | 575 |
| 2001-02-26 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2001-02-22 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2001-02-21 | 110 | 114 | 110 | 114 | 2,000 | 570 |
| 2001-02-20 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2001-02-19 | 110 | 110 | 105 | 110 | 8,000 | 550 |
| 2001-02-16 | 110 | 110 | 105 | 110 | 4,000 | 550 |
| 2001-02-15 | 107 | 107 | 104 | 106 | 6,000 | 530 |
| 2001-02-14 | 115 | 115 | 114 | 114 | 3,000 | 570 |
| 2001-02-13 | 114 | 114 | 107 | 107 | 2,000 | 535 |
| 2001-02-09 | 103 | 105 | 103 | 105 | 5,000 | 525 |
| 2001-02-08 | 108 | 115 | 105 | 105 | 6,000 | 525 |
| 2001-02-07 | 101 | 105 | 100 | 105 | 16,000 | 525 |
| 2001-02-06 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2001-02-05 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2001-02-01 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2001-01-31 | 100 | 100 | 98 | 98 | 3,000 | 490 |
| 2001-01-29 | 110 | 110 | 105 | 105 | 29,000 | 525 |
| 2001-01-23 | 111 | 115 | 111 | 115 | 3,000 | 575 |
| 2001-01-22 | 110 | 110 | 103 | 110 | 4,000 | 550 |
| 2001-01-18 | 105 | 110 | 105 | 110 | 3,000 | 550 |
| 2001-01-17 | 105 | 105 | 105 | 105 | 5,000 | 525 |
| 2001-01-10 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2001-01-04 | 108 | 108 | 108 | 108 | 1,000 | 540 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
