7426 (株)山大 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 289 | 290 | 289 | 289 | 6,000 | 1,445 |
| 2005-12-29 | 291 | 291 | 288 | 290 | 12,000 | 1,450 |
| 2005-12-28 | 290 | 291 | 290 | 290 | 6,000 | 1,450 |
| 2005-12-26 | 283 | 289 | 283 | 289 | 20,000 | 1,445 |
| 2005-12-22 | 285 | 285 | 283 | 284 | 19,000 | 1,420 |
| 2005-12-21 | 287 | 288 | 284 | 286 | 17,000 | 1,430 |
| 2005-12-20 | 290 | 291 | 287 | 288 | 9,000 | 1,440 |
| 2005-12-19 | 289 | 292 | 289 | 290 | 28,000 | 1,450 |
| 2005-12-16 | 282 | 286 | 282 | 285 | 15,000 | 1,425 |
| 2005-12-15 | 289 | 290 | 285 | 285 | 14,000 | 1,425 |
| 2005-12-14 | 285 | 285 | 284 | 285 | 12,000 | 1,425 |
| 2005-12-13 | 285 | 286 | 283 | 285 | 21,000 | 1,425 |
| 2005-12-12 | 288 | 289 | 285 | 286 | 12,000 | 1,430 |
| 2005-12-09 | 287 | 287 | 286 | 286 | 2,000 | 1,430 |
| 2005-12-08 | 290 | 290 | 284 | 285 | 9,000 | 1,425 |
| 2005-12-07 | 286 | 290 | 285 | 290 | 11,000 | 1,450 |
| 2005-12-06 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2005-12-05 | 290 | 291 | 285 | 285 | 27,000 | 1,425 |
| 2005-12-02 | 292 | 295 | 290 | 291 | 14,000 | 1,455 |
| 2005-12-01 | 300 | 300 | 291 | 292 | 8,000 | 1,460 |
| 2005-11-30 | 291 | 299 | 291 | 295 | 12,000 | 1,475 |
| 2005-11-29 | 291 | 292 | 291 | 292 | 8,000 | 1,460 |
| 2005-11-28 | 291 | 291 | 289 | 291 | 14,000 | 1,455 |
| 2005-11-25 | 291 | 291 | 290 | 291 | 10,000 | 1,455 |
| 2005-11-24 | 291 | 292 | 291 | 291 | 12,000 | 1,455 |
| 2005-11-22 | 291 | 301 | 285 | 290 | 46,000 | 1,450 |
| 2005-11-21 | 280 | 290 | 280 | 290 | 28,000 | 1,450 |
| 2005-11-18 | 283 | 284 | 276 | 280 | 15,000 | 1,400 |
| 2005-11-17 | 285 | 285 | 282 | 283 | 6,000 | 1,415 |
| 2005-11-16 | 283 | 284 | 283 | 284 | 2,000 | 1,420 |
| 2005-11-15 | 279 | 290 | 279 | 285 | 22,000 | 1,425 |
| 2005-11-14 | 275 | 277 | 275 | 277 | 15,000 | 1,385 |
| 2005-11-11 | 276 | 277 | 270 | 275 | 35,000 | 1,375 |
| 2005-11-10 | 273 | 273 | 273 | 273 | 3,000 | 1,365 |
| 2005-11-09 | 275 | 275 | 274 | 275 | 5,000 | 1,375 |
| 2005-11-08 | 275 | 276 | 272 | 274 | 31,000 | 1,370 |
| 2005-11-07 | 272 | 277 | 272 | 274 | 11,000 | 1,370 |
| 2005-11-04 | 279 | 279 | 275 | 275 | 6,000 | 1,375 |
| 2005-11-02 | 280 | 281 | 279 | 279 | 13,000 | 1,395 |
| 2005-11-01 | 280 | 284 | 280 | 284 | 6,000 | 1,420 |
| 2005-10-31 | 275 | 283 | 270 | 280 | 23,000 | 1,400 |
| 2005-10-28 | 279 | 291 | 264 | 280 | 129,000 | 1,400 |
| 2005-10-27 | 265 | 320 | 265 | 269 | 419,000 | 1,345 |
| 2005-10-26 | 270 | 271 | 259 | 262 | 89,000 | 1,310 |
| 2005-10-25 | 259 | 335 | 259 | 270 | 495,000 | 1,350 |
| 2005-10-24 | 260 | 262 | 260 | 262 | 20,000 | 1,310 |
| 2005-10-21 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2005-10-20 | 257 | 260 | 257 | 260 | 14,000 | 1,300 |
| 2005-10-19 | 250 | 254 | 245 | 254 | 9,000 | 1,270 |
| 2005-10-18 | 261 | 262 | 261 | 262 | 5,000 | 1,310 |
| 2005-10-14 | 255 | 270 | 255 | 265 | 21,000 | 1,325 |
| 2005-10-13 | 263 | 264 | 263 | 264 | 4,000 | 1,320 |
| 2005-10-12 | 259 | 265 | 259 | 264 | 6,000 | 1,320 |
| 2005-10-11 | 255 | 258 | 255 | 258 | 8,000 | 1,290 |
| 2005-10-07 | 260 | 261 | 255 | 255 | 15,000 | 1,275 |
| 2005-10-05 | 264 | 266 | 264 | 264 | 6,000 | 1,320 |
| 2005-10-04 | 278 | 279 | 275 | 275 | 10,000 | 1,375 |
| 2005-10-03 | 273 | 279 | 273 | 279 | 11,000 | 1,395 |
| 2005-09-30 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 2005-09-29 | 264 | 265 | 260 | 260 | 11,000 | 1,300 |
| 2005-09-28 | 250 | 280 | 250 | 270 | 25,000 | 1,350 |
| 2005-09-27 | 275 | 275 | 265 | 265 | 5,000 | 1,325 |
| 2005-09-26 | 275 | 276 | 275 | 276 | 4,000 | 1,380 |
| 2005-09-22 | 277 | 278 | 271 | 275 | 20,000 | 1,375 |
| 2005-09-21 | 277 | 280 | 275 | 276 | 52,000 | 1,380 |
| 2005-09-20 | 268 | 275 | 268 | 273 | 29,000 | 1,365 |
| 2005-09-16 | 261 | 267 | 261 | 265 | 6,000 | 1,325 |
| 2005-09-15 | 257 | 258 | 257 | 258 | 2,000 | 1,290 |
| 2005-09-14 | 254 | 258 | 253 | 258 | 4,000 | 1,290 |
| 2005-09-13 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2005-09-12 | 256 | 256 | 255 | 255 | 4,000 | 1,275 |
| 2005-09-09 | 245 | 258 | 245 | 255 | 20,000 | 1,275 |
| 2005-09-08 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2005-09-07 | 255 | 255 | 248 | 250 | 9,000 | 1,250 |
| 2005-09-06 | 256 | 257 | 255 | 255 | 16,000 | 1,275 |
| 2005-09-05 | 250 | 257 | 250 | 256 | 8,000 | 1,280 |
| 2005-09-02 | 251 | 260 | 250 | 251 | 42,000 | 1,255 |
| 2005-09-01 | 245 | 250 | 245 | 247 | 10,000 | 1,235 |
| 2005-08-26 | 250 | 250 | 245 | 245 | 10,000 | 1,225 |
| 2005-08-25 | 247 | 250 | 246 | 250 | 12,000 | 1,250 |
| 2005-08-24 | 246 | 247 | 246 | 247 | 21,000 | 1,235 |
| 2005-08-23 | 246 | 247 | 246 | 247 | 6,000 | 1,235 |
| 2005-08-22 | 248 | 250 | 247 | 248 | 14,000 | 1,240 |
| 2005-08-19 | 249 | 250 | 240 | 245 | 28,000 | 1,225 |
| 2005-08-18 | 255 | 256 | 249 | 250 | 45,000 | 1,250 |
| 2005-08-17 | 275 | 276 | 250 | 256 | 256,000 | 1,280 |
| 2005-08-16 | 239 | 305 | 239 | 275 | 524,000 | 1,375 |
| 2005-08-15 | 231 | 239 | 231 | 231 | 14,000 | 1,155 |
| 2005-08-12 | 232 | 237 | 232 | 235 | 10,000 | 1,175 |
| 2005-08-11 | 237 | 237 | 230 | 231 | 10,000 | 1,155 |
| 2005-08-08 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2005-08-04 | 235 | 242 | 235 | 235 | 10,000 | 1,175 |
| 2005-08-02 | 236 | 236 | 235 | 236 | 5,000 | 1,180 |
| 2005-07-29 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2005-07-26 | 236 | 237 | 236 | 236 | 5,000 | 1,180 |
| 2005-07-25 | 235 | 236 | 235 | 236 | 2,000 | 1,180 |
| 2005-07-21 | 236 | 237 | 236 | 237 | 2,000 | 1,185 |
| 2005-07-19 | 235 | 235 | 234 | 235 | 5,000 | 1,175 |
| 2005-07-15 | 240 | 255 | 239 | 239 | 37,000 | 1,195 |
| 2005-07-14 | 238 | 240 | 235 | 235 | 7,000 | 1,175 |
| 2005-07-12 | 231 | 232 | 231 | 232 | 2,000 | 1,160 |
| 2005-07-11 | 239 | 240 | 237 | 237 | 6,000 | 1,185 |
| 2005-07-08 | 243 | 246 | 231 | 232 | 13,000 | 1,160 |
| 2005-07-07 | 235 | 250 | 235 | 242 | 26,000 | 1,210 |
| 2005-07-06 | 234 | 234 | 231 | 232 | 4,000 | 1,160 |
| 2005-07-05 | 232 | 232 | 232 | 232 | 5,000 | 1,160 |
| 2005-07-04 | 229 | 230 | 229 | 230 | 4,000 | 1,150 |
| 2005-07-01 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2005-06-30 | 231 | 232 | 231 | 232 | 4,000 | 1,160 |
| 2005-06-29 | 229 | 232 | 228 | 232 | 10,000 | 1,160 |
| 2005-06-24 | 227 | 228 | 227 | 228 | 6,000 | 1,140 |
| 2005-06-23 | 229 | 230 | 229 | 229 | 12,000 | 1,145 |
| 2005-06-21 | 230 | 230 | 229 | 230 | 10,000 | 1,150 |
| 2005-06-20 | 235 | 235 | 229 | 230 | 7,000 | 1,150 |
| 2005-06-17 | 231 | 235 | 230 | 235 | 5,000 | 1,175 |
| 2005-06-16 | 225 | 228 | 223 | 224 | 7,000 | 1,120 |
| 2005-06-15 | 227 | 228 | 227 | 228 | 2,000 | 1,140 |
| 2005-06-10 | 230 | 231 | 230 | 231 | 2,000 | 1,155 |
| 2005-06-08 | 225 | 230 | 225 | 230 | 6,000 | 1,150 |
| 2005-06-07 | 225 | 225 | 225 | 225 | 12,000 | 1,125 |
| 2005-06-06 | 232 | 232 | 228 | 228 | 8,000 | 1,140 |
| 2005-06-03 | 233 | 235 | 230 | 232 | 12,000 | 1,160 |
| 2005-06-02 | 232 | 233 | 229 | 230 | 6,000 | 1,150 |
| 2005-06-01 | 230 | 230 | 226 | 227 | 6,000 | 1,135 |
| 2005-05-31 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2005-05-30 | 235 | 236 | 235 | 235 | 3,000 | 1,175 |
| 2005-05-27 | 240 | 240 | 235 | 235 | 6,000 | 1,175 |
| 2005-05-26 | 240 | 240 | 238 | 240 | 10,000 | 1,200 |
| 2005-05-25 | 242 | 245 | 242 | 245 | 6,000 | 1,225 |
| 2005-05-24 | 235 | 236 | 235 | 235 | 5,000 | 1,175 |
| 2005-05-23 | 233 | 235 | 232 | 235 | 10,000 | 1,175 |
| 2005-05-20 | 230 | 230 | 223 | 224 | 19,000 | 1,120 |
| 2005-05-19 | 239 | 240 | 220 | 221 | 55,000 | 1,105 |
| 2005-05-17 | 240 | 241 | 240 | 240 | 10,000 | 1,200 |
| 2005-05-16 | 248 | 249 | 240 | 245 | 40,000 | 1,225 |
| 2005-05-13 | 254 | 260 | 250 | 252 | 42,000 | 1,260 |
| 2005-05-12 | 255 | 300 | 255 | 260 | 216,000 | 1,300 |
| 2005-05-11 | 255 | 255 | 242 | 250 | 14,000 | 1,250 |
| 2005-05-10 | 241 | 245 | 240 | 244 | 19,000 | 1,220 |
| 2005-05-09 | 249 | 249 | 245 | 245 | 8,000 | 1,225 |
| 2005-05-06 | 250 | 250 | 249 | 249 | 5,000 | 1,245 |
| 2005-05-02 | 249 | 251 | 242 | 242 | 20,000 | 1,210 |
| 2005-04-28 | 238 | 240 | 238 | 240 | 8,000 | 1,200 |
| 2005-04-26 | 235 | 235 | 232 | 232 | 14,000 | 1,160 |
| 2005-04-25 | 235 | 235 | 233 | 235 | 10,000 | 1,175 |
| 2005-04-22 | 241 | 245 | 231 | 238 | 41,000 | 1,190 |
| 2005-04-21 | 249 | 250 | 240 | 240 | 15,000 | 1,200 |
| 2005-04-20 | 242 | 244 | 235 | 243 | 69,000 | 1,215 |
| 2005-04-19 | 258 | 270 | 230 | 242 | 107,000 | 1,210 |
| 2005-04-18 | 280 | 305 | 240 | 255 | 279,000 | 1,275 |
| 2005-04-15 | 246 | 325 | 240 | 280 | 568,000 | 1,400 |
| 2005-04-14 | 230 | 245 | 225 | 245 | 16,000 | 1,225 |
| 2005-04-13 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2005-04-12 | 222 | 223 | 222 | 222 | 9,000 | 1,110 |
| 2005-04-08 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 2005-04-07 | 230 | 230 | 220 | 224 | 8,000 | 1,120 |
| 2005-04-05 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2005-04-04 | 240 | 240 | 235 | 235 | 2,000 | 1,175 |
| 2005-04-01 | 226 | 239 | 226 | 238 | 7,000 | 1,190 |
| 2005-03-31 | 230 | 230 | 226 | 226 | 2,000 | 1,130 |
| 2005-03-30 | 236 | 236 | 235 | 235 | 3,000 | 1,175 |
| 2005-03-28 | 250 | 250 | 245 | 245 | 8,000 | 1,225 |
| 2005-03-24 | 253 | 254 | 251 | 254 | 11,000 | 1,270 |
| 2005-03-23 | 260 | 261 | 252 | 253 | 26,000 | 1,265 |
| 2005-03-22 | 240 | 260 | 240 | 260 | 40,000 | 1,300 |
| 2005-03-18 | 240 | 243 | 240 | 240 | 18,000 | 1,200 |
| 2005-03-17 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2005-03-16 | 233 | 240 | 233 | 240 | 5,000 | 1,200 |
| 2005-03-15 | 225 | 230 | 225 | 230 | 19,000 | 1,150 |
| 2005-03-14 | 240 | 240 | 225 | 226 | 8,000 | 1,130 |
| 2005-03-11 | 237 | 241 | 235 | 235 | 20,000 | 1,175 |
| 2005-03-10 | 241 | 241 | 241 | 241 | 4,000 | 1,205 |
| 2005-03-09 | 240 | 241 | 240 | 241 | 2,000 | 1,205 |
| 2005-03-08 | 240 | 240 | 240 | 240 | 6,000 | 1,200 |
| 2005-03-07 | 241 | 242 | 237 | 237 | 31,000 | 1,185 |
| 2005-03-04 | 254 | 273 | 241 | 241 | 74,000 | 1,205 |
| 2005-03-03 | 235 | 252 | 235 | 252 | 93,000 | 1,260 |
| 2005-03-02 | 228 | 230 | 228 | 230 | 6,000 | 1,150 |
| 2005-03-01 | 222 | 225 | 222 | 225 | 3,000 | 1,125 |
| 2005-02-28 | 220 | 221 | 220 | 221 | 2,000 | 1,105 |
| 2005-02-25 | 221 | 221 | 219 | 220 | 5,000 | 1,100 |
| 2005-02-24 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2005-02-23 | 220 | 221 | 220 | 220 | 6,000 | 1,100 |
| 2005-02-22 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2005-02-21 | 221 | 221 | 221 | 221 | 4,000 | 1,105 |
| 2005-02-18 | 225 | 228 | 225 | 225 | 7,000 | 1,125 |
| 2005-02-17 | 230 | 230 | 226 | 226 | 2,000 | 1,130 |
| 2005-02-16 | 232 | 233 | 230 | 230 | 8,000 | 1,150 |
| 2005-02-15 | 232 | 236 | 231 | 236 | 14,000 | 1,180 |
| 2005-02-14 | 227 | 237 | 225 | 234 | 19,000 | 1,170 |
| 2005-02-10 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2005-02-09 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2005-02-08 | 220 | 221 | 219 | 220 | 26,000 | 1,100 |
| 2005-02-07 | 220 | 221 | 220 | 220 | 9,000 | 1,100 |
| 2005-02-04 | 220 | 220 | 220 | 220 | 10,000 | 1,100 |
| 2005-02-03 | 230 | 230 | 225 | 225 | 3,000 | 1,125 |
| 2005-02-02 | 235 | 235 | 231 | 232 | 9,000 | 1,160 |
| 2005-02-01 | 224 | 240 | 222 | 239 | 40,000 | 1,195 |
| 2005-01-31 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 2005-01-28 | 228 | 229 | 226 | 226 | 13,000 | 1,130 |
| 2005-01-26 | 230 | 230 | 225 | 230 | 17,000 | 1,150 |
| 2005-01-25 | 228 | 230 | 220 | 229 | 34,000 | 1,145 |
| 2005-01-24 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 2005-01-21 | 217 | 227 | 217 | 218 | 8,000 | 1,090 |
| 2005-01-20 | 225 | 226 | 225 | 225 | 10,000 | 1,125 |
| 2005-01-19 | 224 | 225 | 224 | 225 | 4,000 | 1,125 |
| 2005-01-18 | 229 | 230 | 221 | 222 | 9,000 | 1,110 |
| 2005-01-17 | 225 | 230 | 219 | 220 | 24,000 | 1,100 |
| 2005-01-14 | 236 | 239 | 215 | 215 | 21,000 | 1,075 |
| 2005-01-13 | 220 | 237 | 220 | 231 | 58,000 | 1,155 |
| 2005-01-12 | 220 | 220 | 215 | 220 | 27,000 | 1,100 |
| 2005-01-11 | 212 | 230 | 211 | 220 | 37,000 | 1,100 |
| 2005-01-07 | 200 | 207 | 200 | 206 | 8,000 | 1,030 |
| 2005-01-06 | 200 | 200 | 195 | 195 | 9,000 | 975 |
| 2005-01-05 | 192 | 193 | 192 | 193 | 5,000 | 965 |
| 2005-01-04 | 190 | 194 | 190 | 192 | 11,000 | 960 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
