7426 (株)山大 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 80 | 80 | 78 | 78 | 5,000 | 390 |
| 2002-12-25 | 80 | 84 | 80 | 84 | 9,000 | 420 |
| 2002-12-24 | 68 | 70 | 68 | 70 | 9,000 | 350 |
| 2002-12-17 | 70 | 70 | 70 | 70 | 8,000 | 350 |
| 2002-12-16 | 66 | 70 | 61 | 70 | 23,000 | 350 |
| 2002-12-12 | 73 | 73 | 70 | 70 | 5,000 | 350 |
| 2002-12-11 | 73 | 75 | 73 | 75 | 4,000 | 375 |
| 2002-12-10 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2002-12-05 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2002-12-03 | 73 | 73 | 73 | 73 | 13,000 | 365 |
| 2002-12-02 | 73 | 73 | 73 | 73 | 1,000 | 365 |
| 2002-11-28 | 71 | 73 | 71 | 73 | 4,000 | 365 |
| 2002-11-25 | 72 | 78 | 68 | 68 | 10,000 | 340 |
| 2002-11-19 | 72 | 72 | 72 | 72 | 2,000 | 360 |
| 2002-11-18 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2002-11-14 | 72 | 72 | 72 | 72 | 2,000 | 360 |
| 2002-11-13 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 2002-11-11 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2002-11-07 | 75 | 75 | 73 | 73 | 5,000 | 365 |
| 2002-10-31 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 2002-10-30 | 72 | 75 | 70 | 75 | 8,000 | 375 |
| 2002-10-29 | 72 | 72 | 72 | 72 | 4,000 | 360 |
| 2002-10-25 | 75 | 77 | 73 | 73 | 21,000 | 365 |
| 2002-10-24 | 75 | 75 | 73 | 73 | 10,000 | 365 |
| 2002-10-23 | 72 | 75 | 72 | 75 | 4,000 | 375 |
| 2002-10-22 | 70 | 72 | 70 | 72 | 4,000 | 360 |
| 2002-10-21 | 70 | 70 | 68 | 70 | 12,000 | 350 |
| 2002-10-18 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2002-10-17 | 70 | 70 | 70 | 70 | 20,000 | 350 |
| 2002-10-16 | 70 | 70 | 70 | 70 | 4,000 | 350 |
| 2002-10-15 | 70 | 70 | 68 | 68 | 13,000 | 340 |
| 2002-10-11 | 65 | 68 | 65 | 68 | 2,000 | 340 |
| 2002-10-10 | 80 | 80 | 75 | 75 | 25,000 | 375 |
| 2002-10-07 | 85 | 85 | 80 | 82 | 11,000 | 410 |
| 2002-10-04 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2002-10-03 | 89 | 91 | 89 | 90 | 7,000 | 450 |
| 2002-10-01 | 80 | 85 | 80 | 85 | 3,000 | 425 |
| 2002-09-30 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-09-27 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2002-09-25 | 95 | 95 | 95 | 95 | 3,000 | 475 |
| 2002-09-19 | 89 | 95 | 85 | 95 | 6,000 | 475 |
| 2002-09-18 | 89 | 89 | 88 | 89 | 4,000 | 445 |
| 2002-09-17 | 91 | 92 | 90 | 92 | 11,000 | 460 |
| 2002-09-13 | 90 | 91 | 90 | 90 | 12,000 | 450 |
| 2002-09-12 | 90 | 90 | 90 | 90 | 5,000 | 450 |
| 2002-09-10 | 90 | 90 | 90 | 90 | 6,000 | 450 |
| 2002-09-09 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 2002-09-02 | 83 | 90 | 83 | 90 | 4,000 | 450 |
| 2002-08-30 | 85 | 90 | 85 | 90 | 10,000 | 450 |
| 2002-08-28 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2002-08-26 | 95 | 95 | 95 | 95 | 3,000 | 475 |
| 2002-08-13 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2002-08-12 | 85 | 90 | 85 | 90 | 5,000 | 450 |
| 2002-08-09 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2002-08-08 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2002-08-07 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-08-05 | 94 | 95 | 94 | 95 | 2,000 | 475 |
| 2002-08-02 | 94 | 100 | 93 | 98 | 18,000 | 490 |
| 2002-07-31 | 95 | 95 | 94 | 94 | 3,000 | 470 |
| 2002-07-30 | 95 | 95 | 94 | 94 | 7,000 | 470 |
| 2002-07-29 | 93 | 94 | 93 | 94 | 5,000 | 470 |
| 2002-07-26 | 92 | 94 | 91 | 93 | 4,000 | 465 |
| 2002-07-25 | 93 | 95 | 93 | 94 | 17,000 | 470 |
| 2002-07-24 | 85 | 94 | 85 | 94 | 16,000 | 470 |
| 2002-07-23 | 94 | 94 | 87 | 87 | 4,000 | 435 |
| 2002-07-22 | 91 | 91 | 91 | 91 | 2,000 | 455 |
| 2002-07-19 | 95 | 95 | 93 | 94 | 9,000 | 470 |
| 2002-07-18 | 95 | 95 | 94 | 94 | 16,000 | 470 |
| 2002-07-17 | 90 | 93 | 90 | 93 | 15,000 | 465 |
| 2002-07-16 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2002-07-15 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 2002-07-12 | 85 | 90 | 85 | 90 | 10,000 | 450 |
| 2002-07-11 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 2002-07-10 | 95 | 95 | 81 | 85 | 21,000 | 425 |
| 2002-07-09 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 2002-07-08 | 89 | 90 | 89 | 90 | 4,000 | 450 |
| 2002-07-05 | 87 | 87 | 86 | 86 | 7,000 | 430 |
| 2002-07-04 | 85 | 87 | 81 | 87 | 8,000 | 435 |
| 2002-07-03 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2002-07-02 | 89 | 89 | 83 | 84 | 11,000 | 420 |
| 2002-07-01 | 82 | 89 | 82 | 89 | 6,000 | 445 |
| 2002-06-28 | 85 | 90 | 85 | 89 | 5,000 | 445 |
| 2002-06-27 | 85 | 85 | 80 | 85 | 8,000 | 425 |
| 2002-06-26 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2002-06-25 | 85 | 95 | 80 | 90 | 18,000 | 450 |
| 2002-06-24 | 75 | 78 | 75 | 78 | 2,000 | 390 |
| 2002-06-21 | 75 | 80 | 75 | 75 | 18,000 | 375 |
| 2002-06-20 | 83 | 83 | 83 | 83 | 1,000 | 415 |
| 2002-06-19 | 86 | 86 | 83 | 83 | 9,000 | 415 |
| 2002-06-17 | 89 | 89 | 88 | 88 | 4,000 | 440 |
| 2002-06-14 | 80 | 85 | 80 | 85 | 2,000 | 425 |
| 2002-06-12 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 2002-06-10 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-06-04 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-06-03 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2002-05-31 | 83 | 83 | 83 | 83 | 1,000 | 415 |
| 2002-05-30 | 83 | 84 | 83 | 83 | 2,000 | 415 |
| 2002-05-29 | 83 | 86 | 83 | 86 | 2,000 | 430 |
| 2002-05-28 | 95 | 100 | 79 | 83 | 43,000 | 415 |
| 2002-05-27 | 80 | 92 | 75 | 85 | 18,000 | 425 |
| 2002-05-24 | 71 | 72 | 70 | 72 | 12,000 | 360 |
| 2002-05-17 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 2002-05-16 | 72 | 75 | 72 | 75 | 5,000 | 375 |
| 2002-05-14 | 80 | 80 | 75 | 75 | 4,000 | 375 |
| 2002-05-09 | 85 | 90 | 85 | 85 | 7,000 | 425 |
| 2002-05-02 | 86 | 90 | 86 | 90 | 4,000 | 450 |
| 2002-05-01 | 90 | 90 | 90 | 90 | 4,000 | 450 |
| 2002-04-30 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-04-26 | 91 | 91 | 90 | 90 | 5,000 | 450 |
| 2002-04-25 | 94 | 95 | 91 | 91 | 6,000 | 455 |
| 2002-04-24 | 86 | 88 | 86 | 87 | 31,000 | 435 |
| 2002-04-15 | 86 | 95 | 86 | 95 | 4,000 | 475 |
| 2002-04-09 | 94 | 95 | 94 | 95 | 5,000 | 475 |
| 2002-04-04 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-04-03 | 85 | 95 | 85 | 95 | 5,000 | 475 |
| 2002-03-26 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 2002-03-25 | 80 | 85 | 80 | 85 | 7,000 | 425 |
| 2002-03-20 | 75 | 76 | 75 | 76 | 10,000 | 380 |
| 2002-03-19 | 76 | 80 | 76 | 80 | 3,000 | 400 |
| 2002-03-14 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2002-03-08 | 82 | 82 | 80 | 80 | 4,000 | 400 |
| 2002-03-07 | 82 | 84 | 82 | 83 | 4,000 | 415 |
| 2002-03-04 | 70 | 79 | 70 | 79 | 10,000 | 395 |
| 2002-03-01 | 68 | 68 | 68 | 68 | 5,000 | 340 |
| 2002-02-27 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2002-02-26 | 76 | 76 | 70 | 70 | 10,000 | 350 |
| 2002-02-25 | 80 | 81 | 75 | 75 | 12,000 | 375 |
| 2002-02-14 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2002-02-12 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2002-01-29 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2002-01-28 | 81 | 81 | 80 | 80 | 4,000 | 400 |
| 2002-01-25 | 80 | 82 | 80 | 80 | 16,000 | 400 |
| 2002-01-23 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2002-01-22 | 75 | 78 | 75 | 75 | 6,000 | 375 |
| 2002-01-21 | 78 | 80 | 78 | 78 | 3,000 | 390 |
| 2002-01-18 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2002-01-17 | 80 | 82 | 80 | 82 | 4,000 | 410 |
| 2002-01-16 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2002-01-15 | 80 | 82 | 75 | 80 | 13,000 | 400 |
| 2002-01-10 | 82 | 82 | 80 | 80 | 2,000 | 400 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
