7426 (株)山大 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2010-12-24 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2010-12-17 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2010-12-15 | 136 | 138 | 136 | 138 | 2,000 | 690 |
| 2010-12-14 | 130 | 135 | 130 | 135 | 6,000 | 675 |
| 2010-12-13 | 132 | 132 | 132 | 132 | 10,000 | 660 |
| 2010-12-10 | 133 | 133 | 132 | 132 | 2,000 | 660 |
| 2010-12-08 | 130 | 133 | 130 | 130 | 4,000 | 650 |
| 2010-11-26 | 130 | 131 | 130 | 131 | 8,000 | 655 |
| 2010-11-25 | 130 | 130 | 130 | 130 | 8,000 | 650 |
| 2010-11-22 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2010-11-18 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 2010-11-15 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2010-11-11 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2010-11-08 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2010-11-02 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2010-11-01 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2010-10-28 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2010-10-25 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2010-10-22 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2010-10-21 | 104 | 104 | 104 | 104 | 2,000 | 520 |
| 2010-10-20 | 106 | 106 | 98 | 99 | 5,000 | 495 |
| 2010-10-15 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2010-10-06 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2010-09-16 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2010-09-15 | 141 | 141 | 131 | 131 | 3,000 | 655 |
| 2010-09-08 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 2010-08-18 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2010-08-13 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2010-08-03 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2010-08-02 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2010-07-30 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2010-07-29 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2010-07-27 | 130 | 131 | 130 | 131 | 4,000 | 655 |
| 2010-07-23 | 131 | 131 | 131 | 131 | 4,000 | 655 |
| 2010-07-22 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2010-07-20 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2010-07-15 | 145 | 145 | 145 | 145 | 6,000 | 725 |
| 2010-07-08 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2010-06-15 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2010-06-14 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2010-06-09 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2010-06-03 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2010-06-02 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2010-05-11 | 130 | 133 | 130 | 133 | 2,000 | 665 |
| 2010-04-28 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2010-04-23 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2010-04-20 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2010-04-19 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2010-04-16 | 140 | 140 | 140 | 140 | 7,000 | 700 |
| 2010-04-15 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2010-04-14 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2010-04-09 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2010-03-29 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2010-03-26 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2010-03-24 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2010-03-23 | 145 | 149 | 145 | 149 | 5,000 | 745 |
| 2010-03-16 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2010-03-12 | 143 | 145 | 142 | 145 | 6,000 | 725 |
| 2010-03-10 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2010-03-05 | 141 | 141 | 141 | 141 | 3,000 | 705 |
| 2010-02-26 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2010-02-24 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2010-02-18 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2010-02-15 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2010-02-12 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2010-02-10 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2010-02-04 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2010-01-15 | 150 | 150 | 142 | 142 | 2,000 | 710 |
| 2010-01-14 | 143 | 150 | 143 | 150 | 4,000 | 750 |
| 2010-01-13 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2010-01-12 | 158 | 158 | 153 | 153 | 5,000 | 765 |
| 2010-01-08 | 150 | 158 | 150 | 150 | 15,000 | 750 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
