7426 (株)山大 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-20 | 165 | 167 | 165 | 165 | 3,000 | 825 |
| 2007-12-14 | 185 | 186 | 185 | 186 | 2,000 | 930 |
| 2007-12-10 | 180 | 181 | 180 | 181 | 4,000 | 905 |
| 2007-12-06 | 180 | 181 | 180 | 181 | 2,000 | 905 |
| 2007-12-05 | 180 | 180 | 180 | 180 | 10,000 | 900 |
| 2007-12-04 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2007-11-30 | 179 | 185 | 179 | 185 | 5,000 | 925 |
| 2007-11-22 | 180 | 181 | 180 | 180 | 4,000 | 900 |
| 2007-11-21 | 180 | 181 | 180 | 181 | 3,000 | 905 |
| 2007-11-20 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2007-11-15 | 201 | 201 | 200 | 200 | 2,000 | 1,000 |
| 2007-11-14 | 201 | 202 | 201 | 201 | 4,000 | 1,005 |
| 2007-11-12 | 199 | 201 | 199 | 201 | 3,000 | 1,005 |
| 2007-11-08 | 210 | 215 | 210 | 215 | 2,000 | 1,075 |
| 2007-11-07 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2007-11-06 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2007-10-23 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2007-10-22 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2007-10-10 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2007-10-09 | 225 | 230 | 225 | 230 | 6,000 | 1,150 |
| 2007-10-03 | 230 | 230 | 230 | 230 | 7,000 | 1,150 |
| 2007-10-02 | 225 | 226 | 225 | 225 | 3,000 | 1,125 |
| 2007-09-27 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2007-09-21 | 220 | 225 | 220 | 225 | 2,000 | 1,125 |
| 2007-09-20 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2007-09-19 | 239 | 240 | 239 | 240 | 2,000 | 1,200 |
| 2007-09-14 | 237 | 240 | 237 | 240 | 3,000 | 1,200 |
| 2007-09-11 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2007-09-10 | 245 | 245 | 240 | 240 | 9,000 | 1,200 |
| 2007-09-07 | 245 | 246 | 245 | 245 | 4,000 | 1,225 |
| 2007-09-04 | 241 | 243 | 240 | 243 | 6,000 | 1,215 |
| 2007-08-31 | 240 | 243 | 240 | 243 | 34,000 | 1,215 |
| 2007-08-30 | 239 | 239 | 238 | 238 | 6,000 | 1,190 |
| 2007-08-29 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2007-08-27 | 212 | 215 | 212 | 215 | 5,000 | 1,075 |
| 2007-08-23 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2007-08-17 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2007-08-16 | 235 | 245 | 235 | 240 | 5,000 | 1,200 |
| 2007-08-08 | 245 | 245 | 245 | 245 | 12,000 | 1,225 |
| 2007-08-03 | 260 | 260 | 245 | 245 | 10,000 | 1,225 |
| 2007-08-02 | 245 | 260 | 245 | 260 | 11,000 | 1,300 |
| 2007-08-01 | 246 | 246 | 245 | 245 | 4,000 | 1,225 |
| 2007-07-24 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2007-07-23 | 260 | 260 | 259 | 260 | 12,000 | 1,300 |
| 2007-07-20 | 254 | 255 | 249 | 255 | 8,000 | 1,275 |
| 2007-07-19 | 247 | 248 | 247 | 247 | 4,000 | 1,235 |
| 2007-07-18 | 256 | 258 | 247 | 247 | 4,000 | 1,235 |
| 2007-07-17 | 257 | 261 | 255 | 255 | 45,000 | 1,275 |
| 2007-07-13 | 253 | 254 | 247 | 253 | 10,000 | 1,265 |
| 2007-07-12 | 252 | 252 | 250 | 250 | 2,000 | 1,250 |
| 2007-07-11 | 250 | 253 | 250 | 250 | 9,000 | 1,250 |
| 2007-07-10 | 246 | 250 | 246 | 250 | 7,000 | 1,250 |
| 2007-07-09 | 242 | 243 | 242 | 243 | 2,000 | 1,215 |
| 2007-07-03 | 244 | 244 | 244 | 244 | 4,000 | 1,220 |
| 2007-07-02 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2007-06-29 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2007-06-28 | 243 | 243 | 241 | 241 | 2,000 | 1,205 |
| 2007-06-18 | 258 | 258 | 257 | 257 | 5,000 | 1,285 |
| 2007-06-15 | 253 | 254 | 253 | 254 | 2,000 | 1,270 |
| 2007-06-14 | 245 | 251 | 245 | 249 | 15,000 | 1,245 |
| 2007-06-11 | 245 | 251 | 240 | 241 | 16,000 | 1,205 |
| 2007-06-07 | 245 | 246 | 245 | 246 | 2,000 | 1,230 |
| 2007-06-06 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2007-05-30 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 2007-05-29 | 251 | 252 | 249 | 249 | 4,000 | 1,245 |
| 2007-05-28 | 245 | 251 | 244 | 251 | 18,000 | 1,255 |
| 2007-05-25 | 261 | 265 | 257 | 264 | 14,000 | 1,320 |
| 2007-05-24 | 257 | 259 | 257 | 259 | 3,000 | 1,295 |
| 2007-05-23 | 242 | 253 | 242 | 253 | 7,000 | 1,265 |
| 2007-05-21 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2007-05-18 | 250 | 250 | 245 | 245 | 2,000 | 1,225 |
| 2007-05-16 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2007-05-14 | 264 | 265 | 264 | 265 | 2,000 | 1,325 |
| 2007-05-11 | 260 | 265 | 260 | 265 | 2,000 | 1,325 |
| 2007-05-10 | 265 | 270 | 255 | 265 | 29,000 | 1,325 |
| 2007-05-09 | 258 | 265 | 258 | 265 | 12,000 | 1,325 |
| 2007-05-07 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2007-05-02 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2007-05-01 | 255 | 255 | 254 | 255 | 4,000 | 1,275 |
| 2007-04-26 | 245 | 245 | 244 | 245 | 5,000 | 1,225 |
| 2007-04-23 | 240 | 240 | 235 | 240 | 7,000 | 1,200 |
| 2007-04-20 | 250 | 251 | 240 | 240 | 12,000 | 1,200 |
| 2007-04-18 | 260 | 260 | 250 | 250 | 2,000 | 1,250 |
| 2007-04-17 | 257 | 258 | 257 | 258 | 2,000 | 1,290 |
| 2007-04-13 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2007-04-12 | 267 | 267 | 263 | 263 | 3,000 | 1,315 |
| 2007-04-06 | 260 | 267 | 260 | 267 | 3,000 | 1,335 |
| 2007-04-05 | 270 | 270 | 268 | 268 | 10,000 | 1,340 |
| 2007-04-04 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2007-04-03 | 270 | 271 | 269 | 269 | 11,000 | 1,345 |
| 2007-03-30 | 266 | 267 | 265 | 267 | 11,000 | 1,335 |
| 2007-03-29 | 267 | 268 | 267 | 267 | 3,000 | 1,335 |
| 2007-03-27 | 270 | 270 | 261 | 265 | 6,000 | 1,325 |
| 2007-03-26 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2007-03-23 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2007-03-22 | 268 | 278 | 268 | 278 | 22,000 | 1,390 |
| 2007-03-20 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2007-03-19 | 264 | 267 | 264 | 267 | 15,000 | 1,335 |
| 2007-03-15 | 259 | 260 | 259 | 260 | 2,000 | 1,300 |
| 2007-03-14 | 259 | 260 | 259 | 260 | 6,000 | 1,300 |
| 2007-03-13 | 258 | 259 | 258 | 259 | 2,000 | 1,295 |
| 2007-03-12 | 258 | 259 | 258 | 259 | 2,000 | 1,295 |
| 2007-03-08 | 258 | 258 | 257 | 258 | 4,000 | 1,290 |
| 2007-03-06 | 251 | 258 | 251 | 258 | 2,000 | 1,290 |
| 2007-03-05 | 250 | 251 | 246 | 246 | 4,000 | 1,230 |
| 2007-03-02 | 256 | 256 | 250 | 251 | 9,000 | 1,255 |
| 2007-02-28 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2007-02-27 | 268 | 269 | 268 | 269 | 7,000 | 1,345 |
| 2007-02-26 | 270 | 271 | 268 | 269 | 7,000 | 1,345 |
| 2007-02-23 | 271 | 271 | 270 | 270 | 2,000 | 1,350 |
| 2007-02-22 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2007-02-21 | 271 | 272 | 270 | 270 | 7,000 | 1,350 |
| 2007-02-16 | 272 | 272 | 271 | 272 | 10,000 | 1,360 |
| 2007-02-13 | 272 | 272 | 271 | 272 | 4,000 | 1,360 |
| 2007-02-09 | 275 | 276 | 271 | 274 | 12,000 | 1,370 |
| 2007-02-08 | 271 | 272 | 271 | 272 | 7,000 | 1,360 |
| 2007-02-07 | 270 | 271 | 270 | 270 | 4,000 | 1,350 |
| 2007-02-06 | 270 | 271 | 269 | 270 | 10,000 | 1,350 |
| 2007-02-05 | 265 | 275 | 265 | 275 | 16,000 | 1,375 |
| 2007-02-02 | 264 | 265 | 264 | 265 | 2,000 | 1,325 |
| 2007-02-01 | 262 | 262 | 260 | 260 | 2,000 | 1,300 |
| 2007-01-31 | 265 | 265 | 262 | 262 | 13,000 | 1,310 |
| 2007-01-30 | 265 | 272 | 264 | 265 | 15,000 | 1,325 |
| 2007-01-26 | 265 | 265 | 257 | 257 | 5,000 | 1,285 |
| 2007-01-25 | 269 | 270 | 267 | 267 | 8,000 | 1,335 |
| 2007-01-24 | 263 | 270 | 263 | 266 | 24,000 | 1,330 |
| 2007-01-23 | 263 | 265 | 262 | 263 | 6,000 | 1,315 |
| 2007-01-22 | 261 | 263 | 261 | 263 | 6,000 | 1,315 |
| 2007-01-19 | 259 | 263 | 258 | 263 | 12,000 | 1,315 |
| 2007-01-18 | 250 | 253 | 250 | 253 | 8,000 | 1,265 |
| 2007-01-15 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2007-01-12 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2007-01-11 | 249 | 250 | 248 | 250 | 4,000 | 1,250 |
| 2007-01-10 | 246 | 246 | 245 | 246 | 19,000 | 1,230 |
| 2007-01-09 | 246 | 246 | 245 | 245 | 2,000 | 1,225 |
| 2007-01-05 | 246 | 246 | 245 | 245 | 3,000 | 1,225 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
