1. HOME >
  2. 株価時系列 >
  3. 7426 >
  4. 2012年

7426 (株)山大 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283573673553557,0001,775
2012-12-2734436734436315,0001,815
2012-12-263443443443444,0001,720
2012-12-2532534032434025,0001,700
2012-12-2133033332532812,0001,640
2012-12-203353353283346,0001,670
2012-12-1933933932433529,0001,675
2012-12-183373403373378,0001,685
2012-12-1733934933934025,0001,700
2012-12-1431633031633018,0001,650
2012-12-1332632631531610,0001,580
2012-12-1231331931331917,0001,595
2012-12-1130831430031411,0001,570
2012-12-103173173003008,0001,500
2012-12-073123123123121,0001,560
2012-12-063183183123123,0001,560
2012-12-053183183183185,0001,590
2012-12-043073133073135,0001,565
2012-12-033063073063072,0001,535
2012-11-302983122983128,0001,560
2012-11-292873052873058,0001,525
2012-11-282852872842877,0001,435
2012-11-272832832802827,0001,410
2012-11-262842842822825,0001,410
2012-11-2228528528028113,0001,405
2012-11-2128428728328311,0001,415
2012-11-2029029028528511,0001,425
2012-11-192952952852898,0001,445
2012-11-162882922852927,0001,460
2012-11-152882902862908,0001,450
2012-11-1429529527728613,0001,430
2012-11-133083082842959,0001,475
2012-11-1229430729430013,0001,500
2012-11-093053103053104,0001,550
2012-11-073003053003059,0001,525
2012-11-063003053003054,0001,525
2012-11-052953012952969,0001,480
2012-11-022902902902901,0001,450
2012-11-012922952922954,0001,475
2012-10-312902962902964,0001,480
2012-10-302922982902985,0001,490
2012-10-292842922842915,0001,455
2012-10-262932932922922,0001,460
2012-10-2530430829129314,0001,465
2012-10-2427529927129017,0001,450
2012-10-232722772702728,0001,360
2012-10-222752752702706,0001,350
2012-10-192752762742765,0001,380
2012-10-1827327627027412,0001,370
2012-10-172772772742746,0001,370
2012-10-162752782752787,0001,390
2012-10-152742742742741,0001,370
2012-10-122712712702702,0001,350
2012-10-112712712712713,0001,355
2012-10-102752752732737,0001,365
2012-10-092722722712716,0001,355
2012-10-052752802752804,0001,400
2012-10-042752752752754,0001,375
2012-10-032762802752754,0001,375
2012-10-022822852772774,0001,385
2012-10-012902902902901,0001,450
2012-09-282792902792909,0001,450
2012-09-272792792702797,0001,395
2012-09-262862862812812,0001,405
2012-09-252872872862862,0001,430
2012-09-242922922832895,0001,445
2012-09-212882902882902,0001,450
2012-09-202872872822823,0001,410
2012-09-192902902832833,0001,415
2012-09-182942942882886,0001,440
2012-09-1427828727628712,0001,435
2012-09-132762852762828,0001,410
2012-09-1228828828028022,0001,400
2012-09-112972972962963,0001,480
2012-09-102972972952974,0001,485
2012-09-072972972962962,0001,480
2012-09-062952972952974,0001,485
2012-09-053033033003003,0001,500
2012-09-043003003003002,0001,500
2012-09-033023043013045,0001,520
2012-08-3130031530031511,0001,575
2012-08-303013033013034,0001,515
2012-08-293003002952953,0001,475
2012-08-282983002983003,0001,500
2012-08-273003003003002,0001,500
2012-08-243003002993003,0001,500
2012-08-223003003003001,0001,500
2012-08-213003003003001,0001,500
2012-08-203003003003001,0001,500
2012-08-173043043043041,0001,520
2012-08-153203203203204,0001,600
2012-08-143203203203201,0001,600
2012-08-133053203053205,0001,600
2012-08-1032032031731815,0001,590
2012-08-0930532030531014,0001,550
2012-08-083053053053052,0001,525
2012-08-072993102993107,0001,550
2012-08-0631532029831025,0001,550
2012-08-032752752752751,0001,375
2012-07-312752752752752,0001,375
2012-07-272662662662661,0001,330
2012-07-252672672552644,0001,320
2012-07-242692692692691,0001,345
2012-07-232742742722722,0001,360
2012-07-132902902902902,0001,450
2012-07-122902902902901,0001,450
2012-07-112902902902903,0001,450
2012-07-102882882862864,0001,430
2012-07-062922922912914,0001,455
2012-07-052972972972971,0001,485
2012-07-042982982972972,0001,485
2012-07-033043043043043,0001,520
2012-07-0230030829330417,0001,520
2012-06-2929029929029913,0001,495
2012-06-2828329927829518,0001,475
2012-06-272822822822821,0001,410
2012-06-262722722632667,0001,330
2012-06-2528228227627816,0001,390
2012-06-222902922822924,0001,460
2012-06-202882942882945,0001,470
2012-06-192852852852851,0001,425
2012-06-182672832672832,0001,415
2012-06-152832832832832,0001,415
2012-06-142802802802802,0001,400
2012-06-132802802802802,0001,400
2012-06-082802802802802,0001,400
2012-06-072802802802801,0001,400
2012-06-062662662662661,0001,330
2012-06-052702702582705,0001,350
2012-06-042652652632632,0001,315
2012-06-012802802752758,0001,375
2012-05-312812812812813,0001,405
2012-05-252902902822822,0001,410
2012-05-242822982822845,0001,420
2012-05-232912912902905,0001,450
2012-05-223063062952956,0001,475
2012-05-2130430429329318,0001,465
2012-05-1830331630230423,0001,520
2012-05-173083083083081,0001,540
2012-05-162952952902903,0001,450
2012-05-1529029229029011,0001,450
2012-05-143143143143143,0001,570
2012-05-1130931930831911,0001,595
2012-05-102983062983063,0001,530
2012-05-093063063053053,0001,525
2012-05-083053103053065,0001,530
2012-05-073153203103109,0001,550
2012-05-023203203203202,0001,600
2012-05-0132432531531610,0001,580
2012-04-273203253203256,0001,625
2012-04-263223223153156,0001,575
2012-04-253233233233231,0001,615
2012-04-243153303153307,0001,650
2012-04-233183203183203,0001,600
2012-04-2033433431231211,0001,560
2012-04-193263343263343,0001,670
2012-04-183313323313325,0001,660
2012-04-173123143123123,0001,560
2012-04-1632432431731816,0001,590
2012-04-133163333163337,0001,665
2012-04-123183203183204,0001,600
2012-04-1132132330832214,0001,610
2012-04-1033033932732717,0001,635
2012-04-0933333633033620,0001,680
2012-04-063473523473499,0001,745
2012-04-053633633453478,0001,735
2012-04-043673673593593,0001,795
2012-04-033653663643655,0001,825
2012-04-0235836935736920,0001,845
2012-03-3034035033835020,0001,750
2012-03-2935035033734417,0001,720
2012-03-2836336534935123,0001,755
2012-03-2736036835936210,0001,810
2012-03-263663663583604,0001,800
2012-03-2336936935336915,0001,845
2012-03-223583653533659,0001,825
2012-03-2135636535236527,0001,825
2012-03-1937137234736670,0001,830
2012-03-1637839536636783,0001,835
2012-03-15399411373380111,0001,900
2012-03-14369420337418231,0002,090
2012-03-13395405375375197,0001,875
2012-03-12349409348409231,0002,045
2012-03-09308345307330192,0001,650
2012-03-08305314283301205,0001,505
2012-03-07242279242271101,0001,355
2012-03-062462482462484,0001,240
2012-03-052342402342407,0001,200
2012-03-022382392382392,0001,195
2012-03-0124324323523512,0001,175
2012-02-2925025024524520,0001,225
2012-02-282492492462486,0001,240
2012-02-2724825924824917,0001,245
2012-02-242422482422485,0001,240
2012-02-232492492402446,0001,220
2012-02-2224024723824512,0001,225
2012-02-2123523723423711,0001,185
2012-02-2024724724224223,0001,210
2012-02-1725125224424414,0001,220
2012-02-1624824824524512,0001,225
2012-02-1526426424524831,0001,240
2012-02-142602602602603,0001,300
2012-02-1325726025726024,0001,300
2012-02-1027327326326322,0001,315
2012-02-0928028426627039,0001,350
2012-02-0826527525727526,0001,375
2012-02-0727627626526517,0001,325
2012-02-0628028027027555,0001,375
2012-02-0324628524627394,0001,365
2012-02-0226626624324352,0001,215
2012-02-0126427226226610,0001,330
2012-01-312632652632636,0001,315
2012-01-302662662602608,0001,300
2012-01-2724726724426720,0001,335
2012-01-2625825825025423,0001,270
2012-01-2526126124026041,0001,300
2012-01-2427928926326451,0001,320
2012-01-23255313255277174,0001,385
2012-01-2023624923624530,0001,225
2012-01-1923224522623480,0001,170
2012-01-1821323721223356,0001,165
2012-01-1721021020421020,0001,050
2012-01-1621321620421576,0001,075
2012-01-13189214188213154,0001,065
2012-01-1218018417918414,000920
2012-01-1117917917617711,000885
2012-01-101751761751763,000880
2012-01-061761781761785,000890
2012-01-051851851761767,000880
2012-01-0418018317918312,000915

分割・併合履歴 ： [2017-09-27]1株→0.2株