1. HOME >
  2. 株価時系列 >
  3. 7426 >
  4. 2013年

7426 (株)山大 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3043344243044216,0002,210
2013-12-274214294214298,0002,145
2013-12-2642042241841911,0002,095
2013-12-2542442541541518,0002,075
2013-12-2442642642042111,0002,105
2013-12-204284304274275,0002,135
2013-12-1942743642642811,0002,140
2013-12-1842842942442421,0002,120
2013-12-1744144143043027,0002,150
2013-12-164504504424426,0002,210
2013-12-134594604554559,0002,275
2013-12-124494494464467,0002,230
2013-12-104454454454453,0002,225
2013-12-0945045044244210,0002,210
2013-12-064344384344384,0002,190
2013-12-054474474344349,0002,170
2013-12-0445545544644716,0002,235
2013-12-034534554534552,0002,275
2013-12-0246946945345313,0002,265
2013-11-294654694654694,0002,345
2013-11-2747248046546512,0002,325
2013-11-2646748046747212,0002,360
2013-11-2547447446246222,0002,310
2013-11-224784784684735,0002,365
2013-11-2146747846747813,0002,390
2013-11-2048348548248311,0002,415
2013-11-1945347945347920,0002,395
2013-11-1846446445245325,0002,265
2013-11-1548648646146125,0002,305
2013-11-1449249247248041,0002,400
2013-11-1349749848149277,0002,460
2013-11-1256857154356726,0002,835
2013-11-1155759854354343,0002,715
2013-11-0856456453253632,0002,680
2013-11-07610628543581123,0002,905
2013-11-06535608525608156,0003,040
2013-11-0553053049850876,0002,540
2013-11-014884884724805,0002,400
2013-10-314834834564796,0002,395
2013-10-304864944854856,0002,425
2013-10-294984984984982,0002,490
2013-10-2849949949049813,0002,490
2013-10-254954954954953,0002,475
2013-10-235005004904906,0002,450
2013-10-2249549748948914,0002,445
2013-10-2148950548949112,0002,455
2013-10-1846148946048933,0002,445
2013-10-174524604514607,0002,300
2013-10-1645445445045012,0002,250
2013-10-1545145545045410,0002,270
2013-10-1147247745045014,0002,250
2013-10-1045345344044039,0002,200
2013-10-0945245245045224,0002,260
2013-10-084524564454528,0002,260
2013-10-074754754754751,0002,375
2013-10-044674674654654,0002,325
2013-10-0348448547147112,0002,355
2013-10-024924924854856,0002,425
2013-10-015015014924927,0002,460
2013-09-3051051050350517,0002,525
2013-09-275205205035109,0002,550
2013-09-2653054051052023,0002,600
2013-09-2556657153354031,0002,700
2013-09-2454857054856644,0002,830
2013-09-2052953051852862,0002,640
2013-09-1951051951051983,0002,595
2013-09-1847350546550048,0002,500
2013-09-1746246544046560,0002,325
2013-09-1343143843043054,0002,150
2013-09-124304394304308,0002,150
2013-09-1142943042942910,0002,145
2013-09-1042943042943017,0002,150
2013-09-094154254154254,0002,125
2013-09-064154154154151,0002,075
2013-09-054174254174206,0002,100
2013-09-0342542542042510,0002,125
2013-09-024254254254252,0002,125
2013-08-274394394394391,0002,195
2013-08-2344344542042515,0002,125
2013-08-224534534374393,0002,195
2013-08-214614614604603,0002,300
2013-08-204644644644642,0002,320
2013-08-194804804804802,0002,400
2013-08-134834834834831,0002,415
2013-08-1245848345148310,0002,415
2013-08-095105105105101,0002,550
2013-08-085005004954953,0002,475
2013-08-065075075045043,0002,520
2013-08-055175175175171,0002,585
2013-08-025005004924923,0002,460
2013-08-015005004904905,0002,450
2013-07-314725004725006,0002,500
2013-07-304954954954951,0002,475
2013-07-295005005005001,0002,500
2013-07-265035035015012,0002,505
2013-07-255055135015136,0002,565
2013-07-244985004975007,0002,500
2013-07-2350050048149815,0002,490
2013-07-2251851850050010,0002,500
2013-07-195225285165178,0002,585
2013-07-185255265255263,0002,630
2013-07-165305305255255,0002,625
2013-07-1252652651652012,0002,600
2013-07-115365365365361,0002,680
2013-07-095425425425421,0002,710
2013-07-085445445425427,0002,710
2013-07-055575575425423,0002,710
2013-07-045585585385382,0002,690
2013-07-035415555285407,0002,700
2013-07-025595605595604,0002,800
2013-06-285055605055607,0002,800
2013-06-275005205005203,0002,600
2013-06-264985404985404,0002,700
2013-06-255215215015214,0002,605
2013-06-245255255215215,0002,605
2013-06-215205215205216,0002,605
2013-06-205505605405406,0002,700
2013-06-195905905305607,0002,800
2013-06-185895895895893,0002,945
2013-06-175805805705704,0002,850
2013-06-1456558556557012,0002,850
2013-06-135465565465564,0002,780
2013-06-125105205105205,0002,600
2013-06-105005005005001,0002,500
2013-06-0749649646547610,0002,380
2013-06-065475475475471,0002,735
2013-06-045365375365374,0002,685
2013-06-035525525415413,0002,705
2013-05-3155055655055015,0002,750
2013-05-305665665605606,0002,800
2013-05-295505895505899,0002,945
2013-05-285425485425487,0002,740
2013-05-2754156554154617,0002,730
2013-05-2457058957057831,0002,890
2013-05-2361061458058021,0002,900
2013-05-2259060459060036,0003,000
2013-05-2163363359059063,0002,950
2013-05-2067567561464185,0003,205
2013-05-1770671568170069,0003,500
2013-05-1673077767573560,0003,675
2013-05-1574376371674530,0003,725
2013-05-1473077573077012,0003,850
2013-05-1372678072677510,0003,875
2013-05-107117357117217,0003,605
2013-05-0970472370070310,0003,515
2013-05-0873174069570437,0003,520
2013-05-077507507407405,0003,700
2013-05-0269274069174012,0003,700
2013-05-0173673670571238,0003,560
2013-04-307287497287495,0003,745
2013-04-2674975072574327,0003,715
2013-04-2572073071573027,0003,650
2013-04-2472072070671522,0003,575
2013-04-2366872066870026,0003,500
2013-04-2263068863067034,0003,350
2013-04-1960362060361829,0003,090
2013-04-186016015985997,0002,995
2013-04-1759860559860313,0003,015
2013-04-1659859959859812,0002,990
2013-04-1560160360060010,0003,000
2013-04-1260560860060515,0003,025
2013-04-1160060459160446,0003,020
2013-04-1060360459159510,0002,975
2013-04-0958759158759011,0002,950
2013-04-0859760659459717,0002,985
2013-04-0559061958458719,0002,935
2013-04-045915915905903,0002,950
2013-04-0359360459360119,0003,005
2013-04-0257859557559513,0002,975
2013-04-0158558658058011,0002,900
2013-03-2958160058060018,0003,000
2013-03-2861861859059010,0002,950
2013-03-2756061255561227,0003,060
2013-03-2657257357057214,0002,860
2013-03-255855855755768,0002,880
2013-03-2258858858158111,0002,905
2013-03-2158358757758748,0002,935
2013-03-1958459058458538,0002,925
2013-03-1858158857558113,0002,905
2013-03-1557058257058115,0002,905
2013-03-1456658156558118,0002,905
2013-03-135685805685739,0002,865
2013-03-1259859856059728,0002,985
2013-03-1157960057559748,0002,985
2013-03-0853855553755527,0002,775
2013-03-0751653051552852,0002,640
2013-03-065085095075097,0002,545
2013-03-0551051050050024,0002,500
2013-03-045105105105108,0002,550
2013-03-0148849548649511,0002,475
2013-02-2846448846048835,0002,440
2013-02-274634634604605,0002,300
2013-02-264604764604649,0002,320
2013-02-2546346946346415,0002,320
2013-02-2246946946046015,0002,300
2013-02-2146046545346320,0002,315
2013-02-2044344543643612,0002,180
2013-02-1943243241842516,0002,125
2013-02-1841842341541513,0002,075
2013-02-1545045041041823,0002,090
2013-02-1444044041142736,0002,135
2013-02-1348748744044054,0002,200
2013-02-1248849045748562,0002,425
2013-02-0852054551551628,0002,580
2013-02-0748552048552029,0002,600
2013-02-0647548447548323,0002,415
2013-02-0547547546047011,0002,350
2013-02-0446046045445922,0002,295
2013-02-0145145543245512,0002,275
2013-01-3144947044845337,0002,265
2013-01-304494504484507,0002,250
2013-01-2944345043045018,0002,250
2013-01-2844444444244310,0002,215
2013-01-254314314254304,0002,150
2013-01-244264264234249,0002,120
2013-01-2344044042843012,0002,150
2013-01-2243444042044010,0002,200
2013-01-214334364304317,0002,155
2013-01-1842043041543014,0002,150
2013-01-1742442440740717,0002,035
2013-01-1644044042042528,0002,125
2013-01-1544545043643622,0002,180
2013-01-1143644042643010,0002,150
2013-01-1042744142742831,0002,140
2013-01-0941142741042711,0002,135
2013-01-0842543041141625,0002,080
2013-01-0740543340142959,0002,145
2013-01-0437039337038944,0001,945

分割・併合履歴 ： [2017-09-27]1株→0.2株