7426 (株)山大 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-26 | 246 | 246 | 245 | 245 | 2,000 | 1,225 |
| 2006-12-25 | 245 | 245 | 244 | 245 | 4,000 | 1,225 |
| 2006-12-22 | 245 | 245 | 244 | 244 | 12,000 | 1,220 |
| 2006-12-21 | 245 | 248 | 243 | 244 | 54,000 | 1,220 |
| 2006-12-20 | 239 | 242 | 239 | 242 | 6,000 | 1,210 |
| 2006-12-19 | 241 | 241 | 241 | 241 | 7,000 | 1,205 |
| 2006-12-18 | 235 | 241 | 235 | 241 | 2,000 | 1,205 |
| 2006-12-15 | 244 | 244 | 235 | 235 | 7,000 | 1,175 |
| 2006-12-14 | 240 | 241 | 240 | 240 | 10,000 | 1,200 |
| 2006-12-13 | 240 | 241 | 240 | 241 | 4,000 | 1,205 |
| 2006-12-12 | 245 | 245 | 240 | 244 | 13,000 | 1,220 |
| 2006-12-11 | 245 | 246 | 245 | 246 | 24,000 | 1,230 |
| 2006-12-08 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 2006-12-07 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2006-12-04 | 249 | 249 | 242 | 242 | 4,000 | 1,210 |
| 2006-11-30 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2006-11-29 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2006-11-28 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2006-11-27 | 237 | 237 | 235 | 235 | 3,000 | 1,175 |
| 2006-11-24 | 239 | 240 | 230 | 231 | 16,000 | 1,155 |
| 2006-11-22 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 2006-11-21 | 240 | 240 | 240 | 240 | 8,000 | 1,200 |
| 2006-11-20 | 242 | 243 | 242 | 243 | 2,000 | 1,215 |
| 2006-11-17 | 253 | 256 | 246 | 250 | 66,000 | 1,250 |
| 2006-11-13 | 240 | 240 | 239 | 239 | 8,000 | 1,195 |
| 2006-11-09 | 249 | 250 | 249 | 250 | 2,000 | 1,250 |
| 2006-11-08 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2006-11-07 | 245 | 245 | 240 | 240 | 3,000 | 1,200 |
| 2006-11-06 | 245 | 245 | 240 | 240 | 15,000 | 1,200 |
| 2006-10-30 | 240 | 242 | 240 | 242 | 2,000 | 1,210 |
| 2006-10-27 | 245 | 245 | 241 | 241 | 2,000 | 1,205 |
| 2006-10-24 | 247 | 247 | 246 | 246 | 6,000 | 1,230 |
| 2006-10-20 | 240 | 247 | 240 | 247 | 4,000 | 1,235 |
| 2006-10-16 | 245 | 246 | 245 | 246 | 4,000 | 1,230 |
| 2006-10-13 | 241 | 245 | 241 | 245 | 5,000 | 1,225 |
| 2006-10-12 | 239 | 240 | 238 | 240 | 3,000 | 1,200 |
| 2006-10-11 | 242 | 243 | 238 | 238 | 5,000 | 1,190 |
| 2006-10-05 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 2006-10-04 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2006-10-03 | 241 | 242 | 241 | 242 | 2,000 | 1,210 |
| 2006-10-02 | 237 | 238 | 237 | 238 | 2,000 | 1,190 |
| 2006-09-29 | 238 | 238 | 238 | 238 | 5,000 | 1,190 |
| 2006-09-27 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2006-09-26 | 240 | 242 | 240 | 241 | 15,000 | 1,205 |
| 2006-09-22 | 240 | 242 | 240 | 242 | 2,000 | 1,210 |
| 2006-09-21 | 255 | 256 | 239 | 239 | 37,000 | 1,195 |
| 2006-09-20 | 255 | 259 | 255 | 258 | 3,000 | 1,290 |
| 2006-09-15 | 266 | 266 | 259 | 260 | 8,000 | 1,300 |
| 2006-09-14 | 262 | 270 | 262 | 270 | 9,000 | 1,350 |
| 2006-09-13 | 267 | 268 | 265 | 265 | 8,000 | 1,325 |
| 2006-09-12 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2006-09-11 | 261 | 262 | 260 | 262 | 5,000 | 1,310 |
| 2006-09-08 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2006-09-07 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2006-09-06 | 260 | 261 | 260 | 261 | 3,000 | 1,305 |
| 2006-09-05 | 260 | 260 | 260 | 260 | 12,000 | 1,300 |
| 2006-09-04 | 260 | 262 | 260 | 260 | 12,000 | 1,300 |
| 2006-09-01 | 255 | 256 | 255 | 255 | 4,000 | 1,275 |
| 2006-08-31 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2006-08-30 | 260 | 261 | 256 | 260 | 9,000 | 1,300 |
| 2006-08-28 | 263 | 265 | 262 | 265 | 4,000 | 1,325 |
| 2006-08-25 | 265 | 265 | 265 | 265 | 9,000 | 1,325 |
| 2006-08-24 | 276 | 277 | 265 | 265 | 8,000 | 1,325 |
| 2006-08-23 | 276 | 276 | 270 | 275 | 13,000 | 1,375 |
| 2006-08-22 | 265 | 276 | 265 | 276 | 6,000 | 1,380 |
| 2006-08-21 | 270 | 276 | 270 | 276 | 10,000 | 1,380 |
| 2006-08-18 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2006-08-15 | 260 | 263 | 260 | 262 | 12,000 | 1,310 |
| 2006-08-14 | 260 | 260 | 259 | 260 | 5,000 | 1,300 |
| 2006-08-11 | 263 | 264 | 260 | 260 | 12,000 | 1,300 |
| 2006-08-07 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2006-08-02 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2006-08-01 | 270 | 270 | 265 | 265 | 6,000 | 1,325 |
| 2006-07-31 | 269 | 270 | 268 | 268 | 18,000 | 1,340 |
| 2006-07-28 | 271 | 271 | 270 | 270 | 10,000 | 1,350 |
| 2006-07-26 | 259 | 260 | 255 | 255 | 4,000 | 1,275 |
| 2006-07-24 | 259 | 260 | 259 | 260 | 2,000 | 1,300 |
| 2006-07-19 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2006-07-18 | 263 | 263 | 260 | 260 | 5,000 | 1,300 |
| 2006-07-14 | 262 | 265 | 262 | 263 | 12,000 | 1,315 |
| 2006-07-10 | 269 | 270 | 268 | 268 | 4,000 | 1,340 |
| 2006-07-03 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2006-06-30 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2006-06-26 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2006-06-23 | 272 | 273 | 269 | 270 | 7,000 | 1,350 |
| 2006-06-22 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2006-06-21 | 274 | 275 | 274 | 275 | 2,000 | 1,375 |
| 2006-06-20 | 275 | 275 | 274 | 275 | 7,000 | 1,375 |
| 2006-06-16 | 263 | 272 | 263 | 271 | 7,000 | 1,355 |
| 2006-06-15 | 259 | 260 | 259 | 260 | 6,000 | 1,300 |
| 2006-06-14 | 250 | 260 | 250 | 259 | 4,000 | 1,295 |
| 2006-06-13 | 251 | 251 | 250 | 250 | 2,000 | 1,250 |
| 2006-06-09 | 251 | 270 | 246 | 250 | 23,000 | 1,250 |
| 2006-06-08 | 245 | 247 | 242 | 242 | 9,000 | 1,210 |
| 2006-06-07 | 261 | 262 | 252 | 252 | 6,000 | 1,260 |
| 2006-06-06 | 269 | 269 | 261 | 262 | 4,000 | 1,310 |
| 2006-06-02 | 279 | 280 | 270 | 270 | 24,000 | 1,350 |
| 2006-06-01 | 279 | 280 | 277 | 278 | 4,000 | 1,390 |
| 2006-05-31 | 281 | 282 | 280 | 281 | 9,000 | 1,405 |
| 2006-05-30 | 274 | 286 | 274 | 285 | 13,000 | 1,425 |
| 2006-05-29 | 273 | 300 | 273 | 273 | 72,000 | 1,365 |
| 2006-05-26 | 259 | 270 | 259 | 265 | 12,000 | 1,325 |
| 2006-05-23 | 271 | 272 | 271 | 271 | 6,000 | 1,355 |
| 2006-05-22 | 280 | 282 | 280 | 280 | 11,000 | 1,400 |
| 2006-05-17 | 281 | 281 | 278 | 280 | 8,000 | 1,400 |
| 2006-05-16 | 281 | 288 | 280 | 286 | 21,000 | 1,430 |
| 2006-05-15 | 280 | 303 | 278 | 282 | 89,000 | 1,410 |
| 2006-05-12 | 270 | 327 | 261 | 281 | 253,000 | 1,405 |
| 2006-05-11 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2006-05-10 | 260 | 260 | 259 | 260 | 7,000 | 1,300 |
| 2006-05-09 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2006-05-08 | 259 | 260 | 259 | 260 | 10,000 | 1,300 |
| 2006-05-02 | 260 | 262 | 260 | 262 | 4,000 | 1,310 |
| 2006-05-01 | 266 | 266 | 260 | 260 | 4,000 | 1,300 |
| 2006-04-28 | 260 | 261 | 260 | 261 | 3,000 | 1,305 |
| 2006-04-27 | 260 | 261 | 260 | 261 | 3,000 | 1,305 |
| 2006-04-26 | 260 | 261 | 260 | 261 | 2,000 | 1,305 |
| 2006-04-25 | 260 | 264 | 260 | 260 | 3,000 | 1,300 |
| 2006-04-24 | 269 | 271 | 269 | 270 | 6,000 | 1,350 |
| 2006-04-20 | 268 | 274 | 266 | 270 | 13,000 | 1,350 |
| 2006-04-19 | 272 | 273 | 268 | 268 | 9,000 | 1,340 |
| 2006-04-18 | 260 | 270 | 260 | 270 | 9,000 | 1,350 |
| 2006-04-17 | 276 | 276 | 270 | 270 | 3,000 | 1,350 |
| 2006-04-14 | 276 | 276 | 276 | 276 | 7,000 | 1,380 |
| 2006-04-13 | 280 | 280 | 278 | 278 | 16,000 | 1,390 |
| 2006-04-12 | 282 | 283 | 278 | 279 | 43,000 | 1,395 |
| 2006-04-11 | 289 | 290 | 279 | 282 | 61,000 | 1,410 |
| 2006-04-10 | 295 | 297 | 289 | 290 | 34,000 | 1,450 |
| 2006-04-07 | 290 | 299 | 288 | 290 | 91,000 | 1,450 |
| 2006-04-06 | 299 | 300 | 285 | 285 | 120,000 | 1,425 |
| 2006-04-05 | 287 | 341 | 285 | 300 | 772,000 | 1,500 |
| 2006-04-04 | 282 | 282 | 271 | 272 | 10,000 | 1,360 |
| 2006-04-03 | 279 | 281 | 279 | 281 | 14,000 | 1,405 |
| 2006-03-31 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2006-03-30 | 260 | 270 | 260 | 263 | 17,000 | 1,315 |
| 2006-03-24 | 278 | 278 | 272 | 272 | 9,000 | 1,360 |
| 2006-03-22 | 271 | 275 | 270 | 275 | 24,000 | 1,375 |
| 2006-03-17 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2006-03-16 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2006-03-13 | 279 | 280 | 279 | 280 | 2,000 | 1,400 |
| 2006-03-08 | 277 | 277 | 275 | 275 | 2,000 | 1,375 |
| 2006-03-03 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2006-03-02 | 270 | 275 | 260 | 275 | 6,000 | 1,375 |
| 2006-03-01 | 270 | 271 | 270 | 271 | 2,000 | 1,355 |
| 2006-02-24 | 275 | 277 | 275 | 277 | 6,000 | 1,385 |
| 2006-02-22 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2006-02-21 | 240 | 270 | 240 | 268 | 34,000 | 1,340 |
| 2006-02-20 | 275 | 275 | 240 | 241 | 20,000 | 1,205 |
| 2006-02-17 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2006-02-16 | 270 | 274 | 269 | 272 | 6,000 | 1,360 |
| 2006-02-15 | 275 | 275 | 273 | 275 | 4,000 | 1,375 |
| 2006-02-14 | 281 | 281 | 254 | 280 | 22,000 | 1,400 |
| 2006-02-13 | 289 | 290 | 286 | 286 | 7,000 | 1,430 |
| 2006-02-10 | 292 | 293 | 290 | 290 | 26,000 | 1,450 |
| 2006-02-09 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2006-02-08 | 291 | 292 | 291 | 292 | 8,000 | 1,460 |
| 2006-02-07 | 292 | 293 | 291 | 292 | 6,000 | 1,460 |
| 2006-02-03 | 300 | 301 | 299 | 299 | 10,000 | 1,495 |
| 2006-01-31 | 305 | 307 | 300 | 300 | 12,000 | 1,500 |
| 2006-01-30 | 305 | 310 | 305 | 307 | 16,000 | 1,535 |
| 2006-01-27 | 300 | 300 | 298 | 298 | 6,000 | 1,490 |
| 2006-01-26 | 297 | 299 | 291 | 291 | 12,000 | 1,455 |
| 2006-01-25 | 287 | 299 | 286 | 295 | 32,000 | 1,475 |
| 2006-01-24 | 284 | 285 | 284 | 285 | 17,000 | 1,425 |
| 2006-01-23 | 299 | 299 | 285 | 285 | 23,000 | 1,425 |
| 2006-01-20 | 301 | 305 | 301 | 305 | 12,000 | 1,525 |
| 2006-01-19 | 290 | 302 | 290 | 300 | 10,000 | 1,500 |
| 2006-01-18 | 305 | 306 | 285 | 285 | 65,000 | 1,425 |
| 2006-01-17 | 307 | 310 | 306 | 310 | 12,000 | 1,550 |
| 2006-01-16 | 314 | 315 | 307 | 307 | 4,000 | 1,535 |
| 2006-01-13 | 318 | 319 | 303 | 304 | 22,000 | 1,520 |
| 2006-01-12 | 311 | 312 | 293 | 310 | 24,000 | 1,550 |
| 2006-01-11 | 314 | 316 | 314 | 315 | 16,000 | 1,575 |
| 2006-01-10 | 310 | 321 | 309 | 310 | 53,000 | 1,550 |
| 2006-01-06 | 298 | 317 | 298 | 308 | 26,000 | 1,540 |
| 2006-01-05 | 292 | 302 | 292 | 298 | 25,000 | 1,490 |
| 2006-01-04 | 290 | 291 | 290 | 291 | 2,000 | 1,455 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
