7426 (株)山大 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 190 | 190 | 188 | 190 | 8,000 | 950 |
| 2004-12-29 | 199 | 200 | 185 | 186 | 30,000 | 930 |
| 2004-12-28 | 193 | 198 | 193 | 196 | 8,000 | 980 |
| 2004-12-27 | 184 | 189 | 184 | 189 | 18,000 | 945 |
| 2004-12-24 | 184 | 190 | 184 | 185 | 17,000 | 925 |
| 2004-12-22 | 183 | 189 | 180 | 185 | 32,000 | 925 |
| 2004-12-21 | 192 | 192 | 180 | 185 | 21,000 | 925 |
| 2004-12-20 | 196 | 200 | 187 | 188 | 31,000 | 940 |
| 2004-12-17 | 212 | 212 | 200 | 200 | 59,000 | 1,000 |
| 2004-12-16 | 228 | 230 | 213 | 215 | 53,000 | 1,075 |
| 2004-12-15 | 203 | 240 | 200 | 228 | 168,000 | 1,140 |
| 2004-12-14 | 215 | 240 | 200 | 203 | 167,000 | 1,015 |
| 2004-12-13 | 237 | 240 | 194 | 213 | 78,000 | 1,065 |
| 2004-12-10 | 310 | 312 | 210 | 238 | 565,000 | 1,190 |
| 2004-12-09 | 173 | 350 | 173 | 345 | 349,000 | 1,725 |
| 2004-12-08 | 171 | 171 | 170 | 171 | 4,000 | 855 |
| 2004-12-07 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2004-12-03 | 176 | 176 | 173 | 173 | 2,000 | 865 |
| 2004-12-01 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2004-11-29 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2004-11-26 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2004-11-25 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2004-11-22 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2004-11-19 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2004-11-18 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2004-11-17 | 175 | 176 | 174 | 176 | 7,000 | 880 |
| 2004-11-12 | 185 | 185 | 175 | 175 | 3,000 | 875 |
| 2004-11-11 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2004-11-05 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2004-11-04 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2004-10-29 | 179 | 180 | 179 | 180 | 6,000 | 900 |
| 2004-10-28 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2004-10-27 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2004-10-25 | 185 | 195 | 185 | 195 | 7,000 | 975 |
| 2004-10-20 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2004-10-19 | 175 | 178 | 175 | 178 | 5,000 | 890 |
| 2004-10-18 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2004-10-15 | 181 | 181 | 180 | 180 | 3,000 | 900 |
| 2004-10-14 | 181 | 182 | 181 | 181 | 3,000 | 905 |
| 2004-10-13 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2004-10-12 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2004-10-06 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2004-10-05 | 184 | 186 | 184 | 186 | 3,000 | 930 |
| 2004-10-01 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2004-09-30 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2004-09-28 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2004-09-27 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2004-09-21 | 185 | 187 | 181 | 187 | 3,000 | 935 |
| 2004-09-16 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2004-09-15 | 191 | 191 | 190 | 190 | 3,000 | 950 |
| 2004-09-13 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2004-09-10 | 190 | 190 | 180 | 180 | 4,000 | 900 |
| 2004-09-08 | 188 | 189 | 186 | 186 | 7,000 | 930 |
| 2004-09-07 | 192 | 192 | 190 | 190 | 2,000 | 950 |
| 2004-09-06 | 189 | 191 | 189 | 191 | 4,000 | 955 |
| 2004-09-02 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2004-09-01 | 195 | 195 | 190 | 190 | 3,000 | 950 |
| 2004-08-31 | 195 | 195 | 190 | 190 | 5,000 | 950 |
| 2004-08-27 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2004-08-26 | 184 | 185 | 184 | 185 | 2,000 | 925 |
| 2004-08-25 | 175 | 183 | 175 | 183 | 5,000 | 915 |
| 2004-08-24 | 175 | 176 | 175 | 175 | 5,000 | 875 |
| 2004-08-23 | 181 | 181 | 180 | 180 | 3,000 | 900 |
| 2004-08-20 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2004-08-19 | 185 | 185 | 181 | 181 | 2,000 | 905 |
| 2004-08-18 | 181 | 181 | 181 | 181 | 3,000 | 905 |
| 2004-08-16 | 184 | 184 | 180 | 180 | 5,000 | 900 |
| 2004-08-12 | 190 | 190 | 170 | 185 | 8,000 | 925 |
| 2004-08-10 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2004-08-09 | 177 | 180 | 177 | 180 | 10,000 | 900 |
| 2004-08-06 | 185 | 185 | 176 | 180 | 10,000 | 900 |
| 2004-08-05 | 180 | 180 | 180 | 180 | 9,000 | 900 |
| 2004-08-04 | 186 | 186 | 175 | 175 | 12,000 | 875 |
| 2004-08-03 | 187 | 190 | 186 | 186 | 9,000 | 930 |
| 2004-07-30 | 186 | 186 | 185 | 186 | 3,000 | 930 |
| 2004-07-28 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2004-07-27 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2004-07-26 | 195 | 199 | 190 | 190 | 6,000 | 950 |
| 2004-07-22 | 195 | 195 | 195 | 195 | 16,000 | 975 |
| 2004-07-21 | 190 | 195 | 190 | 190 | 12,000 | 950 |
| 2004-07-20 | 195 | 195 | 189 | 190 | 11,000 | 950 |
| 2004-07-16 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2004-07-15 | 185 | 190 | 185 | 186 | 10,000 | 930 |
| 2004-07-14 | 185 | 190 | 185 | 190 | 2,000 | 950 |
| 2004-07-13 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2004-07-12 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2004-07-08 | 180 | 181 | 180 | 181 | 12,000 | 905 |
| 2004-07-07 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2004-07-06 | 181 | 183 | 181 | 181 | 6,000 | 905 |
| 2004-07-05 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2004-07-02 | 185 | 185 | 180 | 181 | 3,000 | 905 |
| 2004-07-01 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2004-06-30 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2004-06-29 | 183 | 183 | 180 | 180 | 2,000 | 900 |
| 2004-06-28 | 180 | 183 | 180 | 183 | 5,000 | 915 |
| 2004-06-25 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2004-06-24 | 180 | 181 | 160 | 170 | 18,000 | 850 |
| 2004-06-23 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2004-06-22 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2004-06-18 | 199 | 201 | 190 | 191 | 23,000 | 955 |
| 2004-06-17 | 185 | 200 | 185 | 200 | 26,000 | 1,000 |
| 2004-06-16 | 180 | 185 | 177 | 180 | 12,000 | 900 |
| 2004-06-14 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2004-06-11 | 171 | 172 | 171 | 172 | 2,000 | 860 |
| 2004-06-09 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2004-06-07 | 180 | 180 | 174 | 174 | 2,000 | 870 |
| 2004-06-04 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2004-06-03 | 165 | 166 | 165 | 166 | 2,000 | 830 |
| 2004-06-02 | 180 | 180 | 172 | 175 | 4,000 | 875 |
| 2004-05-31 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2004-05-28 | 178 | 178 | 165 | 165 | 6,000 | 825 |
| 2004-05-27 | 181 | 185 | 180 | 180 | 8,000 | 900 |
| 2004-05-26 | 184 | 184 | 180 | 180 | 11,000 | 900 |
| 2004-05-25 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2004-05-24 | 183 | 183 | 179 | 183 | 5,000 | 915 |
| 2004-05-21 | 185 | 185 | 180 | 180 | 5,000 | 900 |
| 2004-05-20 | 180 | 180 | 175 | 180 | 10,000 | 900 |
| 2004-05-19 | 175 | 175 | 170 | 175 | 7,000 | 875 |
| 2004-05-18 | 165 | 170 | 165 | 170 | 9,000 | 850 |
| 2004-05-17 | 170 | 170 | 165 | 170 | 10,000 | 850 |
| 2004-05-14 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2004-05-13 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2004-05-12 | 150 | 150 | 140 | 150 | 11,000 | 750 |
| 2004-05-11 | 165 | 165 | 150 | 165 | 8,000 | 825 |
| 2004-05-10 | 175 | 175 | 170 | 175 | 4,000 | 875 |
| 2004-05-07 | 185 | 185 | 180 | 180 | 4,000 | 900 |
| 2004-05-06 | 185 | 185 | 180 | 185 | 3,000 | 925 |
| 2004-04-30 | 185 | 185 | 165 | 175 | 9,000 | 875 |
| 2004-04-28 | 186 | 186 | 175 | 175 | 9,000 | 875 |
| 2004-04-27 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 2004-04-26 | 185 | 190 | 185 | 186 | 23,000 | 930 |
| 2004-04-23 | 190 | 190 | 185 | 185 | 5,000 | 925 |
| 2004-04-22 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2004-04-21 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2004-04-20 | 185 | 185 | 180 | 180 | 3,000 | 900 |
| 2004-04-19 | 179 | 180 | 175 | 180 | 7,000 | 900 |
| 2004-04-16 | 180 | 180 | 175 | 176 | 11,000 | 880 |
| 2004-04-15 | 175 | 175 | 170 | 170 | 6,000 | 850 |
| 2004-04-14 | 165 | 175 | 165 | 175 | 29,000 | 875 |
| 2004-04-13 | 165 | 170 | 165 | 170 | 6,000 | 850 |
| 2004-04-12 | 165 | 170 | 165 | 170 | 4,000 | 850 |
| 2004-04-09 | 170 | 170 | 160 | 160 | 9,000 | 800 |
| 2004-04-08 | 168 | 168 | 164 | 165 | 11,000 | 825 |
| 2004-04-07 | 165 | 168 | 164 | 165 | 8,000 | 825 |
| 2004-04-06 | 160 | 161 | 155 | 161 | 5,000 | 805 |
| 2004-04-05 | 150 | 160 | 150 | 160 | 3,000 | 800 |
| 2004-04-01 | 150 | 155 | 150 | 150 | 10,000 | 750 |
| 2004-03-30 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2004-03-29 | 161 | 161 | 160 | 160 | 5,000 | 800 |
| 2004-03-26 | 160 | 166 | 160 | 161 | 6,000 | 805 |
| 2004-03-25 | 170 | 172 | 160 | 168 | 7,000 | 840 |
| 2004-03-24 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2004-03-23 | 165 | 168 | 165 | 165 | 5,000 | 825 |
| 2004-03-22 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2004-03-19 | 168 | 168 | 165 | 165 | 2,000 | 825 |
| 2004-03-18 | 165 | 168 | 160 | 168 | 9,000 | 840 |
| 2004-03-17 | 165 | 165 | 160 | 160 | 6,000 | 800 |
| 2004-03-16 | 150 | 165 | 150 | 165 | 4,000 | 825 |
| 2004-03-15 | 160 | 163 | 155 | 155 | 4,000 | 775 |
| 2004-03-12 | 150 | 165 | 150 | 150 | 18,000 | 750 |
| 2004-03-11 | 150 | 150 | 149 | 149 | 4,000 | 745 |
| 2004-03-10 | 149 | 149 | 149 | 149 | 3,000 | 745 |
| 2004-03-09 | 145 | 146 | 145 | 145 | 12,000 | 725 |
| 2004-03-08 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2004-03-05 | 146 | 149 | 146 | 146 | 8,000 | 730 |
| 2004-03-04 | 147 | 150 | 147 | 149 | 5,000 | 745 |
| 2004-03-03 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 2004-03-02 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2004-03-01 | 146 | 146 | 145 | 146 | 11,000 | 730 |
| 2004-02-27 | 140 | 145 | 140 | 145 | 14,000 | 725 |
| 2004-02-26 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2004-02-25 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2004-02-24 | 140 | 140 | 134 | 135 | 10,000 | 675 |
| 2004-02-23 | 134 | 135 | 134 | 135 | 4,000 | 675 |
| 2004-02-20 | 135 | 135 | 134 | 135 | 4,000 | 675 |
| 2004-02-19 | 130 | 134 | 130 | 134 | 10,000 | 670 |
| 2004-02-18 | 140 | 140 | 130 | 130 | 4,000 | 650 |
| 2004-02-17 | 135 | 143 | 135 | 135 | 5,000 | 675 |
| 2004-02-16 | 130 | 130 | 120 | 130 | 4,000 | 650 |
| 2004-02-12 | 134 | 134 | 130 | 134 | 5,000 | 670 |
| 2004-02-10 | 132 | 132 | 130 | 130 | 2,000 | 650 |
| 2004-02-09 | 135 | 135 | 133 | 135 | 5,000 | 675 |
| 2004-02-05 | 135 | 135 | 132 | 132 | 4,000 | 660 |
| 2004-02-04 | 138 | 138 | 132 | 132 | 5,000 | 660 |
| 2004-02-03 | 135 | 135 | 132 | 132 | 5,000 | 660 |
| 2004-02-02 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2004-01-30 | 135 | 140 | 132 | 135 | 5,000 | 675 |
| 2004-01-29 | 132 | 134 | 130 | 132 | 13,000 | 660 |
| 2004-01-28 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2004-01-27 | 138 | 138 | 130 | 132 | 19,000 | 660 |
| 2004-01-26 | 138 | 138 | 135 | 135 | 4,000 | 675 |
| 2004-01-23 | 130 | 138 | 130 | 135 | 4,000 | 675 |
| 2004-01-22 | 126 | 135 | 126 | 130 | 5,000 | 650 |
| 2004-01-21 | 135 | 135 | 130 | 135 | 5,000 | 675 |
| 2004-01-20 | 135 | 135 | 130 | 130 | 3,000 | 650 |
| 2004-01-19 | 130 | 135 | 125 | 130 | 10,000 | 650 |
| 2004-01-16 | 124 | 125 | 124 | 124 | 3,000 | 620 |
| 2004-01-15 | 125 | 140 | 124 | 124 | 6,000 | 620 |
| 2004-01-14 | 119 | 119 | 118 | 118 | 6,000 | 590 |
| 2004-01-13 | 121 | 121 | 115 | 118 | 21,000 | 590 |
| 2004-01-09 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2004-01-08 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2004-01-07 | 120 | 120 | 115 | 115 | 14,000 | 575 |
| 2004-01-06 | 115 | 117 | 115 | 117 | 8,000 | 585 |
| 2004-01-05 | 120 | 120 | 117 | 117 | 4,000 | 585 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
