7426 (株)山大 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2008-12-24 | 83 | 83 | 83 | 83 | 1,000 | 415 |
| 2008-12-22 | 79 | 79 | 78 | 78 | 2,000 | 390 |
| 2008-12-19 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2008-12-10 | 80 | 86 | 80 | 86 | 4,000 | 430 |
| 2008-12-08 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2008-11-28 | 90 | 95 | 90 | 95 | 2,000 | 475 |
| 2008-11-20 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2008-11-19 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2008-11-14 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2008-11-13 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2008-11-12 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 2008-11-10 | 120 | 120 | 90 | 90 | 2,000 | 450 |
| 2008-11-07 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2008-10-30 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2008-10-28 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2008-10-24 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2008-10-20 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2008-10-16 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2008-10-15 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2008-10-10 | 80 | 80 | 75 | 75 | 5,000 | 375 |
| 2008-10-08 | 98 | 98 | 80 | 80 | 15,000 | 400 |
| 2008-10-07 | 101 | 101 | 79 | 86 | 15,000 | 430 |
| 2008-10-02 | 107 | 107 | 107 | 107 | 3,000 | 535 |
| 2008-10-01 | 107 | 107 | 107 | 107 | 3,000 | 535 |
| 2008-09-30 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 2008-09-29 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 2008-09-26 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2008-09-24 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 2008-09-22 | 110 | 111 | 110 | 111 | 3,000 | 555 |
| 2008-09-18 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2008-09-16 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2008-09-12 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2008-09-05 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2008-09-02 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2008-08-21 | 129 | 129 | 129 | 129 | 2,000 | 645 |
| 2008-08-15 | 130 | 133 | 130 | 133 | 2,000 | 665 |
| 2008-08-04 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2008-08-01 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2008-07-30 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2008-07-29 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2008-07-15 | 153 | 153 | 153 | 153 | 5,000 | 765 |
| 2008-07-10 | 128 | 128 | 128 | 128 | 4,000 | 640 |
| 2008-07-07 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2008-07-04 | 147 | 155 | 130 | 130 | 6,000 | 650 |
| 2008-07-03 | 130 | 130 | 121 | 121 | 5,000 | 605 |
| 2008-06-30 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2008-06-16 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2008-06-10 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2008-05-21 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2008-05-20 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2008-05-09 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2008-04-30 | 123 | 125 | 123 | 125 | 8,000 | 625 |
| 2008-04-21 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2008-04-15 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2008-04-11 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2008-04-07 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2008-03-25 | 134 | 134 | 134 | 134 | 3,000 | 670 |
| 2008-03-21 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2008-03-17 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2008-02-26 | 122 | 125 | 122 | 125 | 2,000 | 625 |
| 2008-02-15 | 138 | 139 | 138 | 139 | 2,000 | 695 |
| 2008-02-14 | 125 | 130 | 125 | 126 | 3,000 | 630 |
| 2008-02-01 | 129 | 130 | 129 | 130 | 2,000 | 650 |
| 2008-01-31 | 137 | 138 | 137 | 138 | 2,000 | 690 |
| 2008-01-29 | 136 | 136 | 135 | 135 | 3,000 | 675 |
| 2008-01-25 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2008-01-24 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2008-01-23 | 116 | 117 | 116 | 117 | 2,000 | 585 |
| 2008-01-22 | 117 | 122 | 117 | 117 | 4,000 | 585 |
| 2008-01-21 | 139 | 139 | 126 | 126 | 6,000 | 630 |
| 2008-01-15 | 160 | 161 | 160 | 161 | 2,000 | 805 |
| 2008-01-10 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2008-01-09 | 157 | 157 | 156 | 156 | 4,000 | 780 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
