7426 (株)山大 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 115 | 115 | 113 | 113 | 10,000 | 565 |
| 2003-12-26 | 115 | 115 | 113 | 115 | 5,000 | 575 |
| 2003-12-25 | 113 | 115 | 113 | 113 | 9,000 | 565 |
| 2003-12-24 | 105 | 110 | 105 | 110 | 2,000 | 550 |
| 2003-12-22 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2003-12-19 | 120 | 120 | 115 | 115 | 3,000 | 575 |
| 2003-12-18 | 110 | 115 | 110 | 115 | 2,000 | 575 |
| 2003-12-17 | 117 | 117 | 115 | 115 | 4,000 | 575 |
| 2003-12-16 | 117 | 117 | 115 | 115 | 3,000 | 575 |
| 2003-12-15 | 110 | 115 | 110 | 115 | 2,000 | 575 |
| 2003-12-12 | 112 | 112 | 110 | 110 | 2,000 | 550 |
| 2003-12-11 | 115 | 115 | 112 | 112 | 9,000 | 560 |
| 2003-12-10 | 115 | 115 | 112 | 112 | 5,000 | 560 |
| 2003-12-09 | 118 | 118 | 112 | 112 | 7,000 | 560 |
| 2003-12-08 | 105 | 111 | 105 | 110 | 9,000 | 550 |
| 2003-12-05 | 113 | 113 | 110 | 110 | 5,000 | 550 |
| 2003-12-04 | 115 | 115 | 113 | 115 | 3,000 | 575 |
| 2003-12-03 | 115 | 115 | 113 | 113 | 4,000 | 565 |
| 2003-12-02 | 111 | 115 | 110 | 113 | 7,000 | 565 |
| 2003-12-01 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2003-11-28 | 112 | 115 | 112 | 115 | 3,000 | 575 |
| 2003-11-26 | 120 | 120 | 115 | 115 | 10,000 | 575 |
| 2003-11-25 | 130 | 130 | 115 | 115 | 9,000 | 575 |
| 2003-11-21 | 110 | 110 | 105 | 110 | 3,000 | 550 |
| 2003-11-20 | 110 | 110 | 105 | 105 | 6,000 | 525 |
| 2003-11-19 | 115 | 117 | 110 | 110 | 9,000 | 550 |
| 2003-11-18 | 123 | 123 | 120 | 120 | 6,000 | 600 |
| 2003-11-17 | 128 | 128 | 125 | 125 | 3,000 | 625 |
| 2003-11-14 | 128 | 128 | 125 | 125 | 15,000 | 625 |
| 2003-11-13 | 122 | 125 | 120 | 125 | 6,000 | 625 |
| 2003-11-12 | 122 | 122 | 120 | 120 | 3,000 | 600 |
| 2003-11-11 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2003-11-10 | 120 | 122 | 120 | 122 | 2,000 | 610 |
| 2003-11-07 | 120 | 122 | 120 | 122 | 3,000 | 610 |
| 2003-11-06 | 124 | 124 | 119 | 119 | 3,000 | 595 |
| 2003-11-05 | 125 | 125 | 120 | 120 | 4,000 | 600 |
| 2003-11-04 | 115 | 120 | 115 | 120 | 2,000 | 600 |
| 2003-10-31 | 120 | 120 | 118 | 118 | 4,000 | 590 |
| 2003-10-30 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2003-10-29 | 122 | 122 | 118 | 120 | 4,000 | 600 |
| 2003-10-28 | 123 | 123 | 120 | 120 | 3,000 | 600 |
| 2003-10-27 | 120 | 130 | 120 | 123 | 5,000 | 615 |
| 2003-10-24 | 117 | 117 | 117 | 117 | 4,000 | 585 |
| 2003-10-23 | 114 | 118 | 110 | 117 | 46,000 | 585 |
| 2003-10-22 | 115 | 115 | 114 | 114 | 7,000 | 570 |
| 2003-10-21 | 115 | 115 | 114 | 114 | 4,000 | 570 |
| 2003-10-20 | 109 | 114 | 109 | 114 | 3,000 | 570 |
| 2003-10-17 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2003-10-16 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2003-10-14 | 111 | 111 | 108 | 108 | 10,000 | 540 |
| 2003-10-10 | 115 | 115 | 108 | 110 | 14,000 | 550 |
| 2003-10-09 | 108 | 112 | 108 | 112 | 2,000 | 560 |
| 2003-10-08 | 108 | 112 | 108 | 110 | 6,000 | 550 |
| 2003-10-07 | 110 | 112 | 109 | 112 | 4,000 | 560 |
| 2003-10-06 | 110 | 110 | 108 | 109 | 13,000 | 545 |
| 2003-10-03 | 109 | 110 | 107 | 107 | 10,000 | 535 |
| 2003-10-02 | 109 | 109 | 109 | 109 | 1,000 | 545 |
| 2003-10-01 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2003-09-30 | 110 | 110 | 109 | 109 | 2,000 | 545 |
| 2003-09-26 | 108 | 109 | 108 | 109 | 9,000 | 545 |
| 2003-09-25 | 110 | 120 | 110 | 110 | 8,000 | 550 |
| 2003-09-24 | 110 | 115 | 110 | 110 | 3,000 | 550 |
| 2003-09-22 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2003-09-19 | 116 | 120 | 114 | 118 | 26,000 | 590 |
| 2003-09-18 | 110 | 115 | 110 | 114 | 25,000 | 570 |
| 2003-09-17 | 111 | 113 | 110 | 110 | 10,000 | 550 |
| 2003-09-16 | 110 | 110 | 105 | 110 | 7,000 | 550 |
| 2003-09-12 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2003-09-11 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2003-09-10 | 105 | 108 | 105 | 105 | 12,000 | 525 |
| 2003-09-09 | 105 | 108 | 105 | 108 | 9,000 | 540 |
| 2003-09-08 | 110 | 110 | 108 | 108 | 4,000 | 540 |
| 2003-09-05 | 110 | 110 | 108 | 109 | 11,000 | 545 |
| 2003-09-04 | 115 | 115 | 112 | 112 | 10,000 | 560 |
| 2003-09-03 | 114 | 114 | 112 | 112 | 2,000 | 560 |
| 2003-09-02 | 110 | 112 | 110 | 112 | 2,000 | 560 |
| 2003-09-01 | 110 | 115 | 110 | 113 | 5,000 | 565 |
| 2003-08-29 | 113 | 115 | 113 | 113 | 3,000 | 565 |
| 2003-08-27 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2003-08-26 | 110 | 113 | 107 | 113 | 17,000 | 565 |
| 2003-08-25 | 113 | 113 | 110 | 112 | 8,000 | 560 |
| 2003-08-22 | 115 | 115 | 112 | 112 | 2,000 | 560 |
| 2003-08-21 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2003-08-20 | 112 | 112 | 110 | 110 | 2,000 | 550 |
| 2003-08-19 | 106 | 110 | 102 | 110 | 4,000 | 550 |
| 2003-08-18 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2003-08-15 | 108 | 110 | 105 | 105 | 6,000 | 525 |
| 2003-08-14 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2003-08-13 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2003-08-12 | 112 | 112 | 108 | 108 | 2,000 | 540 |
| 2003-08-07 | 112 | 112 | 110 | 110 | 6,000 | 550 |
| 2003-08-06 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2003-08-01 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2003-07-31 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2003-07-30 | 111 | 111 | 110 | 110 | 6,000 | 550 |
| 2003-07-29 | 111 | 112 | 110 | 111 | 13,000 | 555 |
| 2003-07-28 | 110 | 111 | 109 | 111 | 26,000 | 555 |
| 2003-07-25 | 104 | 110 | 104 | 104 | 10,000 | 520 |
| 2003-07-24 | 125 | 125 | 100 | 104 | 64,000 | 520 |
| 2003-07-23 | 105 | 170 | 105 | 130 | 67,000 | 650 |
| 2003-07-18 | 100 | 105 | 100 | 100 | 4,000 | 500 |
| 2003-07-17 | 103 | 103 | 98 | 98 | 3,000 | 490 |
| 2003-07-16 | 109 | 109 | 109 | 109 | 1,000 | 545 |
| 2003-07-15 | 105 | 109 | 100 | 105 | 9,000 | 525 |
| 2003-07-14 | 105 | 105 | 103 | 103 | 5,000 | 515 |
| 2003-07-11 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2003-07-10 | 105 | 105 | 103 | 103 | 2,000 | 515 |
| 2003-07-09 | 105 | 105 | 104 | 105 | 4,000 | 525 |
| 2003-07-08 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2003-07-07 | 105 | 105 | 105 | 105 | 15,000 | 525 |
| 2003-07-04 | 105 | 106 | 105 | 106 | 5,000 | 530 |
| 2003-07-03 | 103 | 106 | 103 | 106 | 5,000 | 530 |
| 2003-07-02 | 105 | 105 | 105 | 105 | 6,000 | 525 |
| 2003-07-01 | 102 | 105 | 102 | 105 | 13,000 | 525 |
| 2003-06-27 | 107 | 107 | 105 | 105 | 3,000 | 525 |
| 2003-06-25 | 107 | 107 | 105 | 107 | 4,000 | 535 |
| 2003-06-18 | 104 | 110 | 104 | 105 | 11,000 | 525 |
| 2003-06-17 | 105 | 105 | 104 | 104 | 2,000 | 520 |
| 2003-06-13 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2003-06-12 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2003-06-11 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2003-06-10 | 99 | 100 | 99 | 100 | 4,000 | 500 |
| 2003-06-09 | 101 | 101 | 100 | 100 | 6,000 | 500 |
| 2003-06-05 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2003-06-04 | 97 | 100 | 97 | 100 | 3,000 | 500 |
| 2003-06-03 | 97 | 98 | 95 | 98 | 3,000 | 490 |
| 2003-06-02 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2003-05-30 | 95 | 97 | 95 | 97 | 3,000 | 485 |
| 2003-05-29 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2003-05-28 | 100 | 100 | 97 | 97 | 3,000 | 485 |
| 2003-05-26 | 100 | 100 | 95 | 95 | 3,000 | 475 |
| 2003-05-23 | 96 | 96 | 95 | 95 | 2,000 | 475 |
| 2003-05-22 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2003-05-16 | 103 | 103 | 100 | 103 | 6,000 | 515 |
| 2003-05-15 | 100 | 101 | 100 | 101 | 4,000 | 505 |
| 2003-05-14 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2003-05-13 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2003-05-12 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2003-05-09 | 100 | 104 | 100 | 104 | 2,000 | 520 |
| 2003-05-08 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2003-05-07 | 101 | 101 | 100 | 101 | 4,000 | 505 |
| 2003-05-06 | 100 | 110 | 100 | 106 | 15,000 | 530 |
| 2003-05-01 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2003-04-30 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2003-04-25 | 103 | 103 | 98 | 100 | 6,000 | 500 |
| 2003-04-23 | 102 | 102 | 100 | 100 | 10,000 | 500 |
| 2003-04-21 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2003-04-17 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2003-04-15 | 100 | 110 | 100 | 110 | 8,000 | 550 |
| 2003-04-14 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2003-04-11 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 2003-04-10 | 90 | 95 | 90 | 95 | 4,000 | 475 |
| 2003-04-09 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2003-04-07 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2003-04-04 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2003-04-02 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2003-04-01 | 90 | 90 | 85 | 85 | 2,000 | 425 |
| 2003-03-31 | 95 | 95 | 85 | 85 | 4,000 | 425 |
| 2003-03-28 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2003-03-27 | 100 | 100 | 100 | 100 | 9,000 | 500 |
| 2003-03-25 | 110 | 110 | 100 | 104 | 9,000 | 520 |
| 2003-03-24 | 100 | 104 | 95 | 104 | 7,000 | 520 |
| 2003-03-20 | 110 | 110 | 100 | 105 | 8,000 | 525 |
| 2003-03-19 | 100 | 110 | 100 | 105 | 3,000 | 525 |
| 2003-03-18 | 105 | 110 | 100 | 105 | 5,000 | 525 |
| 2003-03-17 | 95 | 105 | 95 | 105 | 6,000 | 525 |
| 2003-03-14 | 95 | 105 | 95 | 100 | 6,000 | 500 |
| 2003-03-13 | 105 | 105 | 100 | 100 | 4,000 | 500 |
| 2003-03-12 | 100 | 100 | 95 | 95 | 3,000 | 475 |
| 2003-03-11 | 98 | 98 | 95 | 95 | 4,000 | 475 |
| 2003-03-10 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2003-03-06 | 95 | 95 | 92 | 92 | 6,000 | 460 |
| 2003-03-04 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2003-03-03 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2003-02-28 | 95 | 95 | 95 | 95 | 3,000 | 475 |
| 2003-02-27 | 98 | 98 | 92 | 92 | 11,000 | 460 |
| 2003-02-26 | 95 | 99 | 92 | 98 | 27,000 | 490 |
| 2003-02-25 | 93 | 96 | 93 | 95 | 10,000 | 475 |
| 2003-02-24 | 95 | 95 | 90 | 90 | 11,000 | 450 |
| 2003-02-21 | 93 | 93 | 93 | 93 | 3,000 | 465 |
| 2003-02-20 | 89 | 90 | 89 | 90 | 6,000 | 450 |
| 2003-02-19 | 88 | 88 | 88 | 88 | 2,000 | 440 |
| 2003-02-18 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2003-02-17 | 90 | 90 | 88 | 88 | 5,000 | 440 |
| 2003-02-14 | 92 | 92 | 88 | 88 | 3,000 | 440 |
| 2003-02-13 | 85 | 85 | 85 | 85 | 4,000 | 425 |
| 2003-02-12 | 83 | 83 | 83 | 83 | 1,000 | 415 |
| 2003-02-10 | 85 | 85 | 85 | 85 | 6,000 | 425 |
| 2003-02-07 | 85 | 85 | 85 | 85 | 5,000 | 425 |
| 2003-02-06 | 86 | 88 | 85 | 85 | 16,000 | 425 |
| 2003-02-05 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2003-01-31 | 92 | 92 | 92 | 92 | 2,000 | 460 |
| 2003-01-30 | 90 | 90 | 90 | 90 | 7,000 | 450 |
| 2003-01-29 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 2003-01-27 | 95 | 95 | 90 | 90 | 15,000 | 450 |
| 2003-01-24 | 93 | 93 | 93 | 93 | 7,000 | 465 |
| 2003-01-23 | 90 | 90 | 90 | 90 | 15,000 | 450 |
| 2003-01-22 | 89 | 89 | 89 | 89 | 7,000 | 445 |
| 2003-01-21 | 90 | 90 | 89 | 89 | 11,000 | 445 |
| 2003-01-20 | 90 | 90 | 90 | 90 | 8,000 | 450 |
| 2003-01-17 | 83 | 89 | 83 | 88 | 6,000 | 440 |
| 2003-01-16 | 85 | 85 | 78 | 79 | 8,000 | 395 |
| 2003-01-15 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 2003-01-14 | 84 | 85 | 84 | 85 | 9,000 | 425 |
| 2003-01-10 | 75 | 83 | 75 | 83 | 14,000 | 415 |
| 2003-01-08 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2003-01-07 | 70 | 73 | 70 | 73 | 2,000 | 365 |
| 2003-01-06 | 73 | 73 | 73 | 73 | 2,000 | 365 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
