7426 (株)山大の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	185	185	178	178	12,000	890
2011-12-29	180	184	180	184	15,000	920
2011-12-28	174	180	168	180	13,000	900
2011-12-27	190	198	175	175	84,000	875
2011-12-26	175	185	169	184	91,000	920
2011-12-22	165	170	165	170	15,000	850
2011-12-21	163	164	160	164	13,000	820
2011-12-20	169	169	165	165	22,000	825
2011-12-19	180	180	170	170	17,000	850
2011-12-16	181	190	181	182	14,000	910
2011-12-15	168	194	168	175	45,000	875
2011-12-14	168	170	168	169	9,000	845
2011-12-13	159	167	159	167	3,000	835
2011-12-12	165	165	156	161	13,000	805
2011-12-09	167	167	166	166	2,000	830
2011-12-08	170	170	166	166	3,000	830
2011-12-07	165	165	164	165	6,000	825
2011-12-06	171	173	161	173	9,000	865
2011-12-05	171	171	171	171	1,000	855
2011-12-01	161	166	161	166	2,000	830
2011-11-30	161	161	161	161	4,000	805
2011-11-29	159	162	159	162	4,000	810
2011-11-25	174	181	172	173	8,000	865
2011-11-24	196	200	170	174	44,000	870
2011-11-22	165	188	163	181	46,000	905
2011-11-21	150	160	150	160	15,000	800
2011-11-18	140	150	140	150	7,000	750
2011-11-16	140	140	140	140	3,000	700
2011-11-15	132	149	132	149	2,000	745
2011-11-11	133	133	133	133	3,000	665
2011-11-10	132	135	131	135	10,000	675
2011-11-09	132	132	132	132	2,000	660
2011-11-08	131	131	131	131	1,000	655
2011-11-07	131	137	128	132	16,000	660
2011-11-04	137	139	129	134	15,000	670
2011-10-28	137	137	135	135	2,000	675
2011-10-27	137	137	137	137	2,000	685
2011-10-26	137	137	132	132	7,000	660
2011-10-25	134	136	134	136	13,000	680
2011-10-24	130	130	130	130	8,000	650
2011-10-21	124	124	124	124	3,000	620
2011-10-19	124	124	124	124	1,000	620
2011-10-13	132	132	124	124	2,000	620
2011-10-11	128	130	128	130	6,000	650
2011-10-07	124	128	124	128	8,000	640
2011-10-06	123	123	116	116	6,000	580
2011-10-05	121	121	120	120	2,000	600
2011-10-03	120	120	120	120	1,000	600
2011-09-29	120	120	119	119	2,000	595
2011-09-28	120	127	120	127	2,000	635
2011-09-27	121	121	120	120	4,000	600
2011-09-26	129	129	118	118	2,000	590
2011-09-20	115	115	115	115	3,000	575
2011-09-15	115	115	110	110	4,000	550
2011-09-14	115	115	115	115	3,000	575
2011-09-12	115	115	112	112	4,000	560
2011-09-07	114	114	114	114	1,000	570
2011-09-06	115	115	115	115	3,000	575
2011-08-30	115	115	115	115	1,000	575
2011-08-29	114	114	114	114	1,000	570
2011-08-26	110	110	110	110	1,000	550
2011-08-25	111	111	110	110	4,000	550
2011-08-24	111	113	111	113	9,000	565
2011-08-19	121	121	121	121	1,000	605
2011-08-16	115	125	115	125	4,000	625
2011-08-09	111	111	100	104	8,000	520
2011-08-08	114	114	111	111	2,000	555
2011-08-05	120	120	120	120	6,000	600
2011-08-04	129	129	119	119	4,000	595
2011-08-03	119	122	119	122	2,000	610
2011-08-02	118	118	118	118	1,000	590
2011-08-01	118	118	118	118	7,000	590
2011-07-29	119	121	118	118	7,000	590
2011-07-28	118	118	118	118	2,000	590
2011-07-22	114	114	114	114	1,000	570
2011-07-19	120	120	120	120	1,000	600
2011-07-15	122	122	122	122	1,000	610
2011-07-14	118	118	118	118	1,000	590
2011-07-13	114	117	114	117	3,000	585
2011-07-12	111	111	111	111	2,000	555
2011-07-11	111	111	111	111	1,000	555
2011-07-07	114	114	114	114	1,000	570
2011-07-06	115	115	115	115	2,000	575
2011-07-05	107	112	107	112	2,000	560
2011-07-01	106	106	106	106	2,000	530
2011-06-30	108	108	108	108	1,000	540
2011-06-29	108	108	108	108	1,000	540
2011-06-23	100	103	100	103	3,000	515
2011-06-22	100	100	100	100	2,000	500
2011-06-21	99	99	99	99	1,000	495
2011-06-20	98	98	98	98	2,000	490
2011-06-17	102	102	102	102	1,000	510
2011-06-16	103	103	98	98	2,000	490
2011-06-15	103	103	103	103	1,000	515
2011-06-14	97	98	97	98	2,000	490
2011-06-09	103	103	100	100	3,000	500
2011-06-08	100	100	99	99	4,000	495
2011-06-06	108	108	108	108	1,000	540
2011-06-02	107	107	102	107	8,000	535
2011-05-23	116	116	116	116	2,000	580
2011-05-13	135	135	126	126	6,000	630
2011-05-11	127	135	127	135	2,000	675
2011-05-10	130	130	130	130	7,000	650
2011-05-09	135	135	135	135	2,000	675
2011-05-06	128	132	128	132	13,000	660
2011-05-02	122	123	122	123	4,000	615
2011-04-28	120	122	120	121	5,000	605
2011-04-27	124	124	122	122	7,000	610
2011-04-26	121	124	121	124	4,000	620
2011-04-25	120	120	120	120	1,000	600
2011-04-22	122	122	120	120	13,000	600
2011-04-21	123	123	123	123	1,000	615
2011-04-20	123	123	123	123	3,000	615
2011-04-18	124	125	124	124	4,000	620
2011-04-15	125	125	125	125	1,000	625
2011-04-14	130	130	124	124	27,000	620
2011-04-13	127	130	126	126	14,000	630
2011-04-12	122	126	119	126	32,000	630
2011-04-11	116	120	115	120	20,000	600
2011-04-08	115	115	115	115	1,000	575
2011-04-07	118	119	115	115	7,000	575
2011-04-06	120	120	120	120	1,000	600
2011-04-05	125	128	115	115	15,000	575
2011-04-04	130	134	125	125	11,000	625
2011-04-01	120	124	120	123	7,000	615
2011-03-31	130	130	118	122	10,000	610
2011-03-30	116	130	116	130	12,000	650
2011-03-29	114	125	111	125	30,000	625
2011-03-28	145	145	128	128	27,000	640
2011-03-25	165	180	143	157	55,000	785
2011-03-24	126	170	126	160	102,000	800
2011-03-23	99	126	99	126	66,000	630
2011-03-22	85	106	84	96	93,000	480
2011-03-18	79	86	66	86	125,000	430
2011-03-17	75	82	72	82	15,000	410
2011-03-16	81	85	80	84	12,000	420
2011-03-15	90	91	66	91	48,000	455
2011-03-14	160	160	110	110	70,000	550
2011-03-10	160	160	160	160	2,000	800
2011-03-09	165	165	160	160	3,000	800
2011-03-08	160	160	160	160	1,000	800
2011-03-02	150	156	150	156	4,000	780
2011-02-25	160	160	160	160	6,000	800
2011-02-23	157	157	157	157	1,000	785
2011-02-22	155	155	155	155	1,000	775
2011-02-15	146	150	146	150	11,000	750
2011-02-14	146	146	146	146	1,000	730
2011-02-10	150	150	150	150	2,000	750
2011-02-07	150	150	150	150	4,000	750
2011-02-02	150	150	150	150	4,000	750
2011-01-18	149	149	149	149	1,000	745
2011-01-14	150	150	150	150	2,000	750
2011-01-13	145	145	145	145	1,000	725
2011-01-12	150	150	150	150	1,000	750
2011-01-06	150	150	150	150	2,000	750

分割・併合履歴： [2017-09-27]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7426 (株)山大 の時系列データ [2011年度]

7426 (株)山大の時系列データ [2011年度]