7426 (株)山大 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 372 | 372 | 367 | 367 | 2,000 | 1,835 |
| 2014-12-29 | 369 | 372 | 369 | 372 | 7,000 | 1,860 |
| 2014-12-26 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2014-12-25 | 367 | 367 | 360 | 360 | 19,000 | 1,800 |
| 2014-12-24 | 369 | 370 | 367 | 367 | 12,000 | 1,835 |
| 2014-12-22 | 370 | 371 | 367 | 367 | 12,000 | 1,835 |
| 2014-12-19 | 367 | 369 | 367 | 369 | 12,000 | 1,845 |
| 2014-12-18 | 371 | 371 | 366 | 366 | 18,000 | 1,830 |
| 2014-12-17 | 369 | 370 | 368 | 370 | 15,000 | 1,850 |
| 2014-12-16 | 372 | 372 | 372 | 372 | 4,000 | 1,860 |
| 2014-12-15 | 375 | 380 | 372 | 374 | 13,000 | 1,870 |
| 2014-12-12 | 378 | 388 | 371 | 374 | 45,000 | 1,870 |
| 2014-12-11 | 380 | 380 | 370 | 375 | 35,000 | 1,875 |
| 2014-12-10 | 376 | 376 | 373 | 374 | 5,000 | 1,870 |
| 2014-12-09 | 380 | 380 | 375 | 377 | 8,000 | 1,885 |
| 2014-12-08 | 379 | 385 | 379 | 381 | 9,000 | 1,905 |
| 2014-12-05 | 372 | 375 | 372 | 375 | 11,000 | 1,875 |
| 2014-12-04 | 375 | 375 | 372 | 372 | 8,000 | 1,860 |
| 2014-12-03 | 372 | 377 | 372 | 377 | 4,000 | 1,885 |
| 2014-12-02 | 370 | 374 | 370 | 372 | 9,000 | 1,860 |
| 2014-12-01 | 361 | 374 | 360 | 370 | 13,000 | 1,850 |
| 2014-11-28 | 362 | 362 | 362 | 362 | 5,000 | 1,810 |
| 2014-11-27 | 361 | 361 | 358 | 358 | 9,000 | 1,790 |
| 2014-11-26 | 361 | 363 | 360 | 360 | 8,000 | 1,800 |
| 2014-11-25 | 360 | 361 | 358 | 361 | 16,000 | 1,805 |
| 2014-11-21 | 361 | 361 | 358 | 361 | 7,000 | 1,805 |
| 2014-11-20 | 359 | 362 | 359 | 362 | 5,000 | 1,810 |
| 2014-11-19 | 360 | 361 | 359 | 359 | 7,000 | 1,795 |
| 2014-11-18 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2014-11-17 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2014-11-14 | 364 | 366 | 364 | 364 | 5,000 | 1,820 |
| 2014-11-13 | 358 | 359 | 357 | 358 | 11,000 | 1,790 |
| 2014-11-12 | 367 | 374 | 367 | 374 | 10,000 | 1,870 |
| 2014-11-11 | 362 | 367 | 362 | 367 | 6,000 | 1,835 |
| 2014-11-10 | 355 | 362 | 355 | 362 | 6,000 | 1,810 |
| 2014-11-07 | 360 | 360 | 350 | 355 | 17,000 | 1,775 |
| 2014-11-06 | 369 | 369 | 364 | 364 | 4,000 | 1,820 |
| 2014-11-05 | 362 | 369 | 362 | 369 | 4,000 | 1,845 |
| 2014-11-04 | 358 | 361 | 356 | 360 | 21,000 | 1,800 |
| 2014-10-31 | 350 | 359 | 350 | 359 | 6,000 | 1,795 |
| 2014-10-30 | 350 | 351 | 350 | 351 | 4,000 | 1,755 |
| 2014-10-29 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2014-10-27 | 356 | 356 | 356 | 356 | 2,000 | 1,780 |
| 2014-10-24 | 358 | 363 | 358 | 363 | 4,000 | 1,815 |
| 2014-10-22 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2014-10-21 | 360 | 370 | 360 | 368 | 7,000 | 1,840 |
| 2014-10-20 | 361 | 365 | 361 | 361 | 6,000 | 1,805 |
| 2014-10-17 | 345 | 363 | 345 | 363 | 9,000 | 1,815 |
| 2014-10-16 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2014-10-15 | 350 | 350 | 349 | 350 | 4,000 | 1,750 |
| 2014-10-14 | 344 | 351 | 344 | 351 | 5,000 | 1,755 |
| 2014-10-10 | 362 | 362 | 348 | 358 | 15,000 | 1,790 |
| 2014-10-09 | 366 | 366 | 365 | 365 | 3,000 | 1,825 |
| 2014-10-08 | 372 | 372 | 365 | 367 | 6,000 | 1,835 |
| 2014-10-07 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2014-10-06 | 370 | 375 | 370 | 374 | 5,000 | 1,870 |
| 2014-10-03 | 364 | 364 | 364 | 364 | 3,000 | 1,820 |
| 2014-10-02 | 367 | 367 | 363 | 363 | 11,000 | 1,815 |
| 2014-10-01 | 369 | 371 | 369 | 371 | 5,000 | 1,855 |
| 2014-09-30 | 378 | 378 | 365 | 369 | 19,000 | 1,845 |
| 2014-09-29 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2014-09-26 | 382 | 382 | 380 | 380 | 14,000 | 1,900 |
| 2014-09-25 | 386 | 390 | 385 | 388 | 7,000 | 1,940 |
| 2014-09-24 | 386 | 394 | 386 | 394 | 5,000 | 1,970 |
| 2014-09-22 | 399 | 399 | 394 | 394 | 16,000 | 1,970 |
| 2014-09-19 | 398 | 398 | 394 | 394 | 8,000 | 1,970 |
| 2014-09-18 | 398 | 398 | 398 | 398 | 2,000 | 1,990 |
| 2014-09-17 | 402 | 402 | 389 | 390 | 31,000 | 1,950 |
| 2014-09-16 | 390 | 409 | 390 | 398 | 22,000 | 1,990 |
| 2014-09-12 | 393 | 393 | 380 | 390 | 23,000 | 1,950 |
| 2014-09-11 | 379 | 389 | 376 | 389 | 11,000 | 1,945 |
| 2014-09-10 | 389 | 389 | 381 | 387 | 5,000 | 1,935 |
| 2014-09-05 | 387 | 387 | 381 | 381 | 14,000 | 1,905 |
| 2014-09-02 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2014-09-01 | 375 | 394 | 375 | 394 | 14,000 | 1,970 |
| 2014-08-29 | 379 | 383 | 379 | 383 | 2,000 | 1,915 |
| 2014-08-28 | 375 | 380 | 374 | 380 | 16,000 | 1,900 |
| 2014-08-27 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2014-08-26 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2014-08-25 | 367 | 374 | 367 | 374 | 8,000 | 1,870 |
| 2014-08-22 | 359 | 370 | 355 | 369 | 15,000 | 1,845 |
| 2014-08-21 | 364 | 364 | 359 | 359 | 2,000 | 1,795 |
| 2014-08-20 | 360 | 360 | 356 | 356 | 2,000 | 1,780 |
| 2014-08-18 | 365 | 365 | 357 | 357 | 2,000 | 1,785 |
| 2014-08-15 | 360 | 360 | 352 | 358 | 5,000 | 1,790 |
| 2014-08-14 | 361 | 364 | 361 | 364 | 3,000 | 1,820 |
| 2014-08-13 | 370 | 370 | 369 | 369 | 10,000 | 1,845 |
| 2014-08-12 | 369 | 377 | 369 | 373 | 6,000 | 1,865 |
| 2014-08-11 | 371 | 377 | 371 | 377 | 8,000 | 1,885 |
| 2014-08-08 | 374 | 379 | 371 | 379 | 3,000 | 1,895 |
| 2014-08-07 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2014-08-06 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2014-08-05 | 379 | 382 | 376 | 382 | 8,000 | 1,910 |
| 2014-08-04 | 388 | 388 | 385 | 385 | 5,000 | 1,925 |
| 2014-08-01 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2014-07-31 | 385 | 390 | 385 | 385 | 3,000 | 1,925 |
| 2014-07-30 | 383 | 389 | 383 | 385 | 5,000 | 1,925 |
| 2014-07-29 | 387 | 395 | 382 | 394 | 14,000 | 1,970 |
| 2014-07-28 | 383 | 391 | 383 | 389 | 5,000 | 1,945 |
| 2014-07-25 | 382 | 382 | 382 | 382 | 2,000 | 1,910 |
| 2014-07-24 | 382 | 384 | 382 | 382 | 3,000 | 1,910 |
| 2014-07-23 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2014-07-22 | 377 | 378 | 377 | 378 | 2,000 | 1,890 |
| 2014-07-18 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2014-07-17 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2014-07-16 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2014-07-15 | 376 | 381 | 376 | 381 | 3,000 | 1,905 |
| 2014-07-14 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2014-07-11 | 381 | 383 | 375 | 383 | 5,000 | 1,915 |
| 2014-07-10 | 385 | 385 | 381 | 384 | 4,000 | 1,920 |
| 2014-07-09 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2014-07-08 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2014-07-07 | 378 | 386 | 378 | 386 | 7,000 | 1,930 |
| 2014-07-03 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2014-07-02 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2014-07-01 | 376 | 383 | 375 | 383 | 5,000 | 1,915 |
| 2014-06-30 | 383 | 383 | 379 | 379 | 6,000 | 1,895 |
| 2014-06-27 | 379 | 379 | 377 | 377 | 2,000 | 1,885 |
| 2014-06-26 | 375 | 375 | 372 | 373 | 5,000 | 1,865 |
| 2014-06-25 | 382 | 382 | 378 | 378 | 2,000 | 1,890 |
| 2014-06-24 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2014-06-23 | 377 | 377 | 372 | 376 | 7,000 | 1,880 |
| 2014-06-20 | 382 | 382 | 370 | 370 | 12,000 | 1,850 |
| 2014-06-19 | 382 | 382 | 376 | 376 | 2,000 | 1,880 |
| 2014-06-18 | 372 | 388 | 372 | 382 | 7,000 | 1,910 |
| 2014-06-17 | 366 | 368 | 366 | 368 | 2,000 | 1,840 |
| 2014-06-16 | 363 | 365 | 363 | 364 | 6,000 | 1,820 |
| 2014-06-13 | 354 | 364 | 352 | 360 | 12,000 | 1,800 |
| 2014-06-12 | 360 | 362 | 360 | 362 | 4,000 | 1,810 |
| 2014-06-10 | 355 | 360 | 355 | 360 | 6,000 | 1,800 |
| 2014-06-06 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2014-06-05 | 350 | 350 | 343 | 343 | 6,000 | 1,715 |
| 2014-06-04 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2014-06-03 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2014-06-02 | 339 | 349 | 339 | 349 | 3,000 | 1,745 |
| 2014-05-30 | 343 | 343 | 336 | 338 | 3,000 | 1,690 |
| 2014-05-29 | 332 | 340 | 332 | 339 | 6,000 | 1,695 |
| 2014-05-28 | 335 | 335 | 330 | 330 | 7,000 | 1,650 |
| 2014-05-26 | 345 | 345 | 332 | 335 | 9,000 | 1,675 |
| 2014-05-23 | 348 | 348 | 341 | 343 | 4,000 | 1,715 |
| 2014-05-22 | 350 | 350 | 325 | 340 | 44,000 | 1,700 |
| 2014-05-21 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2014-05-20 | 356 | 356 | 351 | 351 | 2,000 | 1,755 |
| 2014-05-19 | 361 | 361 | 354 | 354 | 4,000 | 1,770 |
| 2014-05-16 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2014-05-15 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2014-05-14 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2014-05-13 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2014-05-12 | 358 | 362 | 355 | 355 | 5,000 | 1,775 |
| 2014-05-09 | 348 | 350 | 348 | 350 | 4,000 | 1,750 |
| 2014-05-08 | 355 | 355 | 352 | 352 | 5,000 | 1,760 |
| 2014-05-07 | 361 | 363 | 361 | 363 | 6,000 | 1,815 |
| 2014-05-02 | 361 | 361 | 360 | 360 | 3,000 | 1,800 |
| 2014-05-01 | 359 | 364 | 356 | 356 | 4,000 | 1,780 |
| 2014-04-30 | 359 | 359 | 357 | 358 | 3,000 | 1,790 |
| 2014-04-28 | 364 | 364 | 364 | 364 | 2,000 | 1,820 |
| 2014-04-25 | 369 | 369 | 363 | 363 | 6,000 | 1,815 |
| 2014-04-24 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2014-04-22 | 369 | 377 | 369 | 377 | 5,000 | 1,885 |
| 2014-04-21 | 372 | 372 | 369 | 369 | 2,000 | 1,845 |
| 2014-04-18 | 369 | 369 | 365 | 365 | 15,000 | 1,825 |
| 2014-04-17 | 376 | 384 | 372 | 372 | 6,000 | 1,860 |
| 2014-04-15 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2014-04-14 | 362 | 372 | 355 | 372 | 9,000 | 1,860 |
| 2014-04-11 | 371 | 373 | 361 | 361 | 14,000 | 1,805 |
| 2014-04-10 | 384 | 384 | 368 | 375 | 5,000 | 1,875 |
| 2014-04-09 | 376 | 376 | 374 | 375 | 16,000 | 1,875 |
| 2014-04-07 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2014-04-04 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2014-04-03 | 390 | 408 | 390 | 400 | 15,000 | 2,000 |
| 2014-04-02 | 396 | 396 | 381 | 381 | 11,000 | 1,905 |
| 2014-04-01 | 393 | 396 | 393 | 396 | 2,000 | 1,980 |
| 2014-03-31 | 382 | 385 | 382 | 385 | 2,000 | 1,925 |
| 2014-03-28 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2014-03-27 | 384 | 385 | 384 | 385 | 2,000 | 1,925 |
| 2014-03-26 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 2014-03-25 | 370 | 378 | 370 | 378 | 5,000 | 1,890 |
| 2014-03-24 | 378 | 378 | 367 | 372 | 14,000 | 1,860 |
| 2014-03-20 | 371 | 380 | 371 | 376 | 30,000 | 1,880 |
| 2014-03-19 | 375 | 391 | 375 | 391 | 4,000 | 1,955 |
| 2014-03-18 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2014-03-17 | 369 | 369 | 361 | 361 | 6,000 | 1,805 |
| 2014-03-14 | 380 | 387 | 370 | 371 | 11,000 | 1,855 |
| 2014-03-12 | 381 | 381 | 381 | 381 | 4,000 | 1,905 |
| 2014-03-11 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 2014-03-06 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2014-03-05 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2014-02-27 | 384 | 387 | 384 | 386 | 7,000 | 1,930 |
| 2014-02-26 | 380 | 383 | 376 | 382 | 5,000 | 1,910 |
| 2014-02-25 | 386 | 390 | 380 | 380 | 4,000 | 1,900 |
| 2014-02-24 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2014-02-21 | 372 | 379 | 372 | 379 | 5,000 | 1,895 |
| 2014-02-20 | 366 | 371 | 366 | 371 | 3,000 | 1,855 |
| 2014-02-19 | 371 | 374 | 371 | 374 | 2,000 | 1,870 |
| 2014-02-18 | 361 | 369 | 361 | 369 | 3,000 | 1,845 |
| 2014-02-17 | 362 | 370 | 360 | 360 | 19,000 | 1,800 |
| 2014-02-14 | 371 | 372 | 370 | 370 | 8,000 | 1,850 |
| 2014-02-13 | 392 | 392 | 376 | 376 | 29,000 | 1,880 |
| 2014-02-12 | 403 | 403 | 398 | 399 | 19,000 | 1,995 |
| 2014-02-10 | 403 | 411 | 400 | 411 | 13,000 | 2,055 |
| 2014-02-07 | 409 | 411 | 409 | 411 | 3,000 | 2,055 |
| 2014-02-06 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2014-02-05 | 403 | 403 | 400 | 400 | 3,000 | 2,000 |
| 2014-02-04 | 360 | 396 | 360 | 395 | 20,000 | 1,975 |
| 2014-02-03 | 425 | 425 | 395 | 416 | 12,000 | 2,080 |
| 2014-01-31 | 435 | 435 | 418 | 425 | 10,000 | 2,125 |
| 2014-01-30 | 440 | 440 | 432 | 435 | 10,000 | 2,175 |
| 2014-01-29 | 440 | 444 | 440 | 444 | 4,000 | 2,220 |
| 2014-01-28 | 440 | 443 | 439 | 440 | 6,000 | 2,200 |
| 2014-01-27 | 432 | 447 | 432 | 447 | 2,000 | 2,235 |
| 2014-01-24 | 453 | 453 | 447 | 450 | 6,000 | 2,250 |
| 2014-01-23 | 452 | 454 | 450 | 454 | 10,000 | 2,270 |
| 2014-01-22 | 455 | 460 | 455 | 460 | 3,000 | 2,300 |
| 2014-01-21 | 457 | 462 | 445 | 453 | 11,000 | 2,265 |
| 2014-01-20 | 444 | 450 | 444 | 450 | 3,000 | 2,250 |
| 2014-01-16 | 450 | 453 | 450 | 452 | 6,000 | 2,260 |
| 2014-01-15 | 457 | 457 | 455 | 455 | 5,000 | 2,275 |
| 2014-01-14 | 454 | 454 | 450 | 450 | 5,000 | 2,250 |
| 2014-01-10 | 448 | 454 | 448 | 454 | 7,000 | 2,270 |
| 2014-01-09 | 451 | 456 | 451 | 456 | 3,000 | 2,280 |
| 2014-01-08 | 459 | 459 | 450 | 451 | 9,000 | 2,255 |
| 2014-01-07 | 458 | 461 | 458 | 461 | 4,000 | 2,305 |
| 2014-01-06 | 466 | 470 | 458 | 458 | 15,000 | 2,290 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
