7426 (株)山大 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-24 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 2009-12-18 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2009-12-17 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2009-12-15 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2009-11-30 | 115 | 119 | 115 | 119 | 2,000 | 595 |
| 2009-11-27 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2009-11-26 | 127 | 132 | 127 | 132 | 3,000 | 660 |
| 2009-11-25 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2009-11-24 | 121 | 126 | 121 | 126 | 2,000 | 630 |
| 2009-11-20 | 141 | 141 | 130 | 130 | 5,000 | 650 |
| 2009-11-18 | 140 | 140 | 140 | 140 | 10,000 | 700 |
| 2009-11-17 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2009-11-11 | 139 | 140 | 139 | 140 | 4,000 | 700 |
| 2009-11-10 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2009-10-22 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2009-10-21 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2009-10-20 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2009-10-19 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2009-10-16 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2009-10-15 | 135 | 135 | 135 | 135 | 5,000 | 675 |
| 2009-10-09 | 122 | 130 | 122 | 130 | 16,000 | 650 |
| 2009-10-08 | 137 | 137 | 137 | 137 | 2,000 | 685 |
| 2009-09-29 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2009-09-25 | 136 | 137 | 136 | 137 | 11,000 | 685 |
| 2009-09-24 | 125 | 129 | 125 | 129 | 5,000 | 645 |
| 2009-09-18 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2009-09-17 | 136 | 137 | 136 | 137 | 3,000 | 685 |
| 2009-09-16 | 141 | 142 | 141 | 142 | 2,000 | 710 |
| 2009-09-15 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2009-09-11 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2009-09-08 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2009-09-07 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2009-09-04 | 131 | 131 | 130 | 130 | 2,000 | 650 |
| 2009-08-31 | 135 | 140 | 135 | 140 | 6,000 | 700 |
| 2009-08-26 | 134 | 135 | 134 | 135 | 2,000 | 675 |
| 2009-08-24 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2009-08-21 | 125 | 139 | 125 | 139 | 2,000 | 695 |
| 2009-08-14 | 150 | 150 | 135 | 135 | 3,000 | 675 |
| 2009-08-13 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2009-08-10 | 126 | 132 | 126 | 132 | 4,000 | 660 |
| 2009-08-07 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 2009-07-24 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2009-07-22 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2009-07-15 | 125 | 130 | 125 | 129 | 7,000 | 645 |
| 2009-07-14 | 111 | 111 | 110 | 110 | 5,000 | 550 |
| 2009-07-10 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2009-07-02 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2009-07-01 | 117 | 118 | 117 | 118 | 2,000 | 590 |
| 2009-06-30 | 120 | 120 | 119 | 119 | 3,000 | 595 |
| 2009-06-29 | 128 | 128 | 117 | 128 | 24,000 | 640 |
| 2009-06-26 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2009-06-22 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2009-06-19 | 120 | 120 | 120 | 120 | 8,000 | 600 |
| 2009-06-18 | 120 | 124 | 120 | 124 | 6,000 | 620 |
| 2009-06-16 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2009-06-15 | 117 | 120 | 111 | 112 | 5,000 | 560 |
| 2009-06-12 | 117 | 122 | 117 | 122 | 2,000 | 610 |
| 2009-06-10 | 124 | 124 | 124 | 124 | 2,000 | 620 |
| 2009-06-08 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2009-06-05 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2009-06-03 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 2009-06-02 | 102 | 102 | 102 | 102 | 2,000 | 510 |
| 2009-06-01 | 98 | 102 | 98 | 102 | 4,000 | 510 |
| 2009-05-28 | 100 | 103 | 100 | 103 | 3,000 | 515 |
| 2009-05-27 | 100 | 110 | 100 | 110 | 3,000 | 550 |
| 2009-05-26 | 95 | 96 | 94 | 94 | 3,000 | 470 |
| 2009-05-21 | 97 | 100 | 84 | 90 | 16,000 | 450 |
| 2009-05-20 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 2009-05-11 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 2009-05-07 | 80 | 89 | 80 | 89 | 2,000 | 445 |
| 2009-04-22 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2009-04-17 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2009-04-15 | 105 | 105 | 92 | 92 | 2,000 | 460 |
| 2009-04-13 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2009-04-09 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2009-04-07 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2009-03-13 | 99 | 100 | 99 | 100 | 2,000 | 500 |
| 2009-03-12 | 98 | 98 | 98 | 98 | 5,000 | 490 |
| 2009-03-11 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2009-03-05 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2009-03-03 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2009-02-27 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2009-02-26 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2009-02-25 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2009-02-24 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2009-02-17 | 89 | 89 | 86 | 86 | 2,000 | 430 |
| 2009-02-12 | 89 | 89 | 89 | 89 | 2,000 | 445 |
| 2009-02-10 | 88 | 90 | 88 | 90 | 2,000 | 450 |
| 2009-02-09 | 84 | 84 | 84 | 84 | 1,000 | 420 |
| 2009-01-28 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2009-01-27 | 85 | 86 | 85 | 86 | 3,000 | 430 |
| 2009-01-26 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2009-01-23 | 80 | 90 | 80 | 90 | 3,000 | 450 |
| 2009-01-15 | 106 | 106 | 105 | 105 | 4,000 | 525 |
| 2009-01-07 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2009-01-06 | 86 | 86 | 86 | 86 | 1,000 | 430 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
