7426 (株)山大 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 2015-12-29 | 294 | 294 | 294 | 294 | 3,000 | 1,470 |
| 2015-12-28 | 293 | 294 | 293 | 294 | 2,000 | 1,470 |
| 2015-12-25 | 292 | 293 | 292 | 293 | 7,000 | 1,465 |
| 2015-12-24 | 294 | 295 | 291 | 291 | 10,000 | 1,455 |
| 2015-12-22 | 292 | 300 | 284 | 300 | 3,000 | 1,500 |
| 2015-12-21 | 304 | 304 | 300 | 300 | 5,000 | 1,500 |
| 2015-12-18 | 304 | 304 | 300 | 300 | 5,000 | 1,500 |
| 2015-12-17 | 307 | 308 | 306 | 306 | 5,000 | 1,530 |
| 2015-12-16 | 295 | 305 | 295 | 304 | 26,000 | 1,520 |
| 2015-12-15 | 292 | 294 | 292 | 294 | 10,000 | 1,470 |
| 2015-12-14 | 290 | 291 | 290 | 291 | 2,000 | 1,455 |
| 2015-12-09 | 290 | 291 | 290 | 290 | 23,000 | 1,450 |
| 2015-12-08 | 292 | 292 | 292 | 292 | 3,000 | 1,460 |
| 2015-12-07 | 295 | 295 | 290 | 290 | 5,000 | 1,450 |
| 2015-12-04 | 293 | 293 | 293 | 293 | 2,000 | 1,465 |
| 2015-12-03 | 293 | 293 | 293 | 293 | 3,000 | 1,465 |
| 2015-12-02 | 296 | 300 | 289 | 293 | 19,000 | 1,465 |
| 2015-12-01 | 305 | 305 | 294 | 298 | 10,000 | 1,490 |
| 2015-11-30 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2015-11-27 | 298 | 298 | 290 | 293 | 14,000 | 1,465 |
| 2015-11-26 | 296 | 300 | 296 | 299 | 5,000 | 1,495 |
| 2015-11-25 | 304 | 304 | 296 | 296 | 7,000 | 1,480 |
| 2015-11-24 | 297 | 303 | 297 | 303 | 17,000 | 1,515 |
| 2015-11-20 | 288 | 289 | 288 | 289 | 2,000 | 1,445 |
| 2015-11-19 | 286 | 287 | 286 | 287 | 3,000 | 1,435 |
| 2015-11-18 | 296 | 296 | 286 | 286 | 4,000 | 1,430 |
| 2015-11-17 | 290 | 295 | 290 | 295 | 3,000 | 1,475 |
| 2015-11-16 | 280 | 285 | 280 | 284 | 10,000 | 1,420 |
| 2015-11-13 | 275 | 282 | 275 | 275 | 6,000 | 1,375 |
| 2015-11-12 | 279 | 280 | 274 | 275 | 28,000 | 1,375 |
| 2015-11-11 | 274 | 275 | 268 | 268 | 5,000 | 1,340 |
| 2015-11-10 | 268 | 268 | 264 | 266 | 7,000 | 1,330 |
| 2015-11-09 | 278 | 278 | 275 | 275 | 6,000 | 1,375 |
| 2015-11-06 | 270 | 278 | 267 | 278 | 6,000 | 1,390 |
| 2015-11-05 | 268 | 270 | 268 | 270 | 2,000 | 1,350 |
| 2015-11-04 | 273 | 273 | 273 | 273 | 4,000 | 1,365 |
| 2015-11-02 | 271 | 271 | 270 | 270 | 3,000 | 1,350 |
| 2015-10-29 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2015-10-28 | 270 | 272 | 270 | 270 | 4,000 | 1,350 |
| 2015-10-27 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2015-10-26 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2015-10-23 | 268 | 269 | 268 | 269 | 18,000 | 1,345 |
| 2015-10-22 | 268 | 268 | 268 | 268 | 5,000 | 1,340 |
| 2015-10-21 | 262 | 268 | 262 | 268 | 11,000 | 1,340 |
| 2015-10-20 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2015-10-19 | 264 | 264 | 264 | 264 | 2,000 | 1,320 |
| 2015-10-16 | 266 | 266 | 266 | 266 | 4,000 | 1,330 |
| 2015-10-15 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2015-10-14 | 270 | 270 | 266 | 266 | 3,000 | 1,330 |
| 2015-10-13 | 274 | 274 | 270 | 270 | 5,000 | 1,350 |
| 2015-10-09 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2015-10-08 | 267 | 269 | 267 | 267 | 3,000 | 1,335 |
| 2015-10-07 | 267 | 267 | 262 | 262 | 5,000 | 1,310 |
| 2015-10-06 | 262 | 265 | 262 | 262 | 10,000 | 1,310 |
| 2015-10-05 | 268 | 275 | 263 | 263 | 16,000 | 1,315 |
| 2015-10-01 | 263 | 263 | 250 | 256 | 13,000 | 1,280 |
| 2015-09-30 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2015-09-29 | 268 | 268 | 258 | 262 | 8,000 | 1,310 |
| 2015-09-28 | 274 | 284 | 268 | 284 | 3,000 | 1,420 |
| 2015-09-25 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2015-09-16 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 2015-09-15 | 285 | 287 | 285 | 287 | 6,000 | 1,435 |
| 2015-09-14 | 288 | 288 | 287 | 287 | 18,000 | 1,435 |
| 2015-09-11 | 259 | 279 | 259 | 277 | 41,000 | 1,385 |
| 2015-09-10 | 257 | 257 | 256 | 257 | 6,000 | 1,285 |
| 2015-09-09 | 260 | 260 | 255 | 260 | 14,000 | 1,300 |
| 2015-09-08 | 256 | 257 | 250 | 251 | 6,000 | 1,255 |
| 2015-09-07 | 256 | 260 | 255 | 255 | 3,000 | 1,275 |
| 2015-09-04 | 258 | 258 | 255 | 255 | 4,000 | 1,275 |
| 2015-09-03 | 265 | 265 | 262 | 263 | 7,000 | 1,315 |
| 2015-09-02 | 260 | 265 | 260 | 262 | 6,000 | 1,310 |
| 2015-09-01 | 270 | 271 | 264 | 267 | 13,000 | 1,335 |
| 2015-08-31 | 275 | 277 | 270 | 270 | 9,000 | 1,350 |
| 2015-08-28 | 269 | 272 | 260 | 272 | 71,000 | 1,360 |
| 2015-08-27 | 267 | 278 | 267 | 277 | 23,000 | 1,385 |
| 2015-08-26 | 258 | 267 | 258 | 267 | 21,000 | 1,335 |
| 2015-08-25 | 244 | 267 | 234 | 267 | 39,000 | 1,335 |
| 2015-08-24 | 294 | 294 | 268 | 268 | 5,000 | 1,340 |
| 2015-08-21 | 311 | 311 | 300 | 306 | 29,000 | 1,530 |
| 2015-08-20 | 314 | 314 | 313 | 314 | 8,000 | 1,570 |
| 2015-08-19 | 316 | 316 | 315 | 315 | 3,000 | 1,575 |
| 2015-08-18 | 316 | 316 | 315 | 316 | 4,000 | 1,580 |
| 2015-08-17 | 316 | 317 | 316 | 317 | 2,000 | 1,585 |
| 2015-08-14 | 316 | 317 | 316 | 316 | 7,000 | 1,580 |
| 2015-08-13 | 317 | 317 | 316 | 316 | 10,000 | 1,580 |
| 2015-08-12 | 320 | 320 | 316 | 318 | 22,000 | 1,590 |
| 2015-08-11 | 325 | 325 | 315 | 320 | 52,000 | 1,600 |
| 2015-08-10 | 327 | 342 | 327 | 342 | 14,000 | 1,710 |
| 2015-08-07 | 330 | 330 | 327 | 327 | 2,000 | 1,635 |
| 2015-08-06 | 330 | 331 | 330 | 331 | 4,000 | 1,655 |
| 2015-08-05 | 331 | 331 | 330 | 330 | 5,000 | 1,650 |
| 2015-08-03 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2015-07-31 | 331 | 331 | 330 | 330 | 3,000 | 1,650 |
| 2015-07-30 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2015-07-29 | 333 | 333 | 332 | 332 | 7,000 | 1,660 |
| 2015-07-28 | 331 | 333 | 331 | 333 | 3,000 | 1,665 |
| 2015-07-24 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2015-07-21 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2015-07-17 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2015-07-16 | 336 | 336 | 333 | 335 | 5,000 | 1,675 |
| 2015-07-15 | 332 | 338 | 332 | 337 | 10,000 | 1,685 |
| 2015-07-14 | 330 | 335 | 324 | 324 | 5,000 | 1,620 |
| 2015-07-13 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2015-07-10 | 318 | 328 | 318 | 328 | 10,000 | 1,640 |
| 2015-07-09 | 325 | 325 | 315 | 315 | 11,000 | 1,575 |
| 2015-07-08 | 330 | 334 | 326 | 331 | 12,000 | 1,655 |
| 2015-07-07 | 334 | 336 | 333 | 336 | 8,000 | 1,680 |
| 2015-07-06 | 331 | 331 | 331 | 331 | 4,000 | 1,655 |
| 2015-07-02 | 333 | 334 | 333 | 334 | 2,000 | 1,670 |
| 2015-07-01 | 333 | 333 | 333 | 333 | 3,000 | 1,665 |
| 2015-06-30 | 332 | 332 | 331 | 331 | 3,000 | 1,655 |
| 2015-06-29 | 337 | 337 | 332 | 332 | 8,000 | 1,660 |
| 2015-06-26 | 337 | 337 | 337 | 337 | 5,000 | 1,685 |
| 2015-06-24 | 338 | 339 | 338 | 338 | 17,000 | 1,690 |
| 2015-06-23 | 338 | 339 | 338 | 338 | 10,000 | 1,690 |
| 2015-06-22 | 338 | 338 | 338 | 338 | 15,000 | 1,690 |
| 2015-06-19 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2015-06-17 | 339 | 339 | 339 | 339 | 5,000 | 1,695 |
| 2015-06-16 | 338 | 339 | 338 | 339 | 4,000 | 1,695 |
| 2015-06-15 | 341 | 341 | 340 | 340 | 6,000 | 1,700 |
| 2015-06-12 | 341 | 341 | 341 | 341 | 3,000 | 1,705 |
| 2015-06-09 | 345 | 345 | 342 | 345 | 6,000 | 1,725 |
| 2015-06-08 | 343 | 346 | 342 | 342 | 8,000 | 1,710 |
| 2015-06-05 | 342 | 343 | 336 | 343 | 15,000 | 1,715 |
| 2015-06-03 | 336 | 342 | 336 | 342 | 3,000 | 1,710 |
| 2015-06-02 | 342 | 342 | 340 | 342 | 7,000 | 1,710 |
| 2015-06-01 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 2015-05-29 | 343 | 343 | 342 | 342 | 2,000 | 1,710 |
| 2015-05-28 | 342 | 344 | 336 | 344 | 23,000 | 1,720 |
| 2015-05-27 | 341 | 342 | 339 | 342 | 7,000 | 1,710 |
| 2015-05-26 | 347 | 349 | 347 | 349 | 4,000 | 1,745 |
| 2015-05-25 | 351 | 357 | 351 | 351 | 17,000 | 1,755 |
| 2015-05-22 | 335 | 336 | 335 | 335 | 6,000 | 1,675 |
| 2015-05-21 | 337 | 337 | 334 | 334 | 10,000 | 1,670 |
| 2015-05-20 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2015-05-19 | 340 | 341 | 338 | 338 | 6,000 | 1,690 |
| 2015-05-18 | 336 | 338 | 336 | 338 | 9,000 | 1,690 |
| 2015-05-15 | 337 | 340 | 330 | 340 | 12,000 | 1,700 |
| 2015-05-14 | 341 | 341 | 338 | 338 | 7,000 | 1,690 |
| 2015-05-13 | 341 | 341 | 339 | 339 | 5,000 | 1,695 |
| 2015-05-12 | 339 | 341 | 339 | 340 | 7,000 | 1,700 |
| 2015-05-11 | 350 | 350 | 326 | 338 | 17,000 | 1,690 |
| 2015-05-08 | 349 | 350 | 348 | 348 | 4,000 | 1,740 |
| 2015-05-07 | 349 | 349 | 347 | 347 | 13,000 | 1,735 |
| 2015-05-01 | 357 | 365 | 357 | 365 | 5,000 | 1,825 |
| 2015-04-30 | 361 | 361 | 360 | 360 | 10,000 | 1,800 |
| 2015-04-28 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 2015-04-27 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 2015-04-24 | 361 | 361 | 361 | 361 | 14,000 | 1,805 |
| 2015-04-23 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 2015-04-22 | 361 | 363 | 361 | 361 | 9,000 | 1,805 |
| 2015-04-21 | 361 | 361 | 361 | 361 | 3,000 | 1,805 |
| 2015-04-20 | 360 | 361 | 360 | 361 | 4,000 | 1,805 |
| 2015-04-17 | 361 | 362 | 361 | 362 | 3,000 | 1,810 |
| 2015-04-16 | 362 | 362 | 362 | 362 | 2,000 | 1,810 |
| 2015-04-15 | 362 | 365 | 362 | 362 | 5,000 | 1,810 |
| 2015-04-14 | 362 | 362 | 362 | 362 | 2,000 | 1,810 |
| 2015-04-13 | 362 | 362 | 362 | 362 | 7,000 | 1,810 |
| 2015-04-10 | 362 | 363 | 362 | 363 | 4,000 | 1,815 |
| 2015-04-09 | 362 | 363 | 362 | 362 | 4,000 | 1,810 |
| 2015-04-08 | 362 | 364 | 362 | 364 | 7,000 | 1,820 |
| 2015-04-07 | 362 | 362 | 362 | 362 | 3,000 | 1,810 |
| 2015-04-06 | 363 | 363 | 361 | 361 | 4,000 | 1,805 |
| 2015-04-03 | 369 | 369 | 364 | 364 | 2,000 | 1,820 |
| 2015-04-02 | 362 | 363 | 362 | 363 | 2,000 | 1,815 |
| 2015-04-01 | 362 | 363 | 362 | 362 | 3,000 | 1,810 |
| 2015-03-31 | 365 | 367 | 363 | 363 | 3,000 | 1,815 |
| 2015-03-30 | 363 | 366 | 363 | 365 | 8,000 | 1,825 |
| 2015-03-27 | 370 | 372 | 369 | 370 | 11,000 | 1,850 |
| 2015-03-26 | 375 | 377 | 375 | 377 | 7,000 | 1,885 |
| 2015-03-25 | 374 | 378 | 372 | 375 | 7,000 | 1,875 |
| 2015-03-24 | 375 | 376 | 375 | 376 | 4,000 | 1,880 |
| 2015-03-23 | 375 | 382 | 375 | 376 | 4,000 | 1,880 |
| 2015-03-20 | 375 | 375 | 374 | 374 | 6,000 | 1,870 |
| 2015-03-19 | 372 | 376 | 372 | 376 | 10,000 | 1,880 |
| 2015-03-18 | 373 | 374 | 373 | 374 | 2,000 | 1,870 |
| 2015-03-17 | 372 | 380 | 372 | 376 | 21,000 | 1,880 |
| 2015-03-16 | 372 | 372 | 369 | 371 | 19,000 | 1,855 |
| 2015-03-13 | 375 | 375 | 373 | 373 | 4,000 | 1,865 |
| 2015-03-12 | 374 | 375 | 372 | 373 | 13,000 | 1,865 |
| 2015-03-10 | 375 | 377 | 373 | 377 | 5,000 | 1,885 |
| 2015-03-09 | 373 | 375 | 373 | 375 | 3,000 | 1,875 |
| 2015-03-05 | 378 | 378 | 373 | 373 | 3,000 | 1,865 |
| 2015-03-04 | 376 | 376 | 372 | 372 | 2,000 | 1,860 |
| 2015-03-03 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2015-03-02 | 380 | 380 | 377 | 380 | 6,000 | 1,900 |
| 2015-02-27 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2015-02-26 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2015-02-25 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2015-02-24 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2015-02-23 | 379 | 380 | 379 | 380 | 4,000 | 1,900 |
| 2015-02-20 | 379 | 379 | 379 | 379 | 2,000 | 1,895 |
| 2015-02-19 | 376 | 379 | 376 | 379 | 4,000 | 1,895 |
| 2015-02-18 | 378 | 378 | 373 | 376 | 6,000 | 1,880 |
| 2015-02-17 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2015-02-16 | 371 | 375 | 371 | 372 | 6,000 | 1,860 |
| 2015-02-13 | 365 | 370 | 365 | 370 | 6,000 | 1,850 |
| 2015-02-12 | 369 | 369 | 365 | 365 | 13,000 | 1,825 |
| 2015-02-10 | 370 | 370 | 369 | 369 | 6,000 | 1,845 |
| 2015-02-09 | 370 | 371 | 368 | 370 | 13,000 | 1,850 |
| 2015-02-06 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2015-02-05 | 383 | 383 | 373 | 377 | 7,000 | 1,885 |
| 2015-02-04 | 386 | 389 | 383 | 385 | 8,000 | 1,925 |
| 2015-02-03 | 400 | 400 | 384 | 384 | 36,000 | 1,920 |
| 2015-02-02 | 398 | 400 | 379 | 400 | 126,000 | 2,000 |
| 2015-01-30 | 368 | 370 | 366 | 370 | 7,000 | 1,850 |
| 2015-01-29 | 361 | 368 | 361 | 363 | 6,000 | 1,815 |
| 2015-01-28 | 356 | 368 | 356 | 368 | 23,000 | 1,840 |
| 2015-01-27 | 357 | 357 | 352 | 352 | 4,000 | 1,760 |
| 2015-01-26 | 352 | 359 | 352 | 354 | 8,000 | 1,770 |
| 2015-01-21 | 350 | 351 | 349 | 351 | 8,000 | 1,755 |
| 2015-01-20 | 348 | 349 | 348 | 349 | 2,000 | 1,745 |
| 2015-01-19 | 350 | 350 | 347 | 348 | 3,000 | 1,740 |
| 2015-01-16 | 353 | 353 | 347 | 348 | 9,000 | 1,740 |
| 2015-01-15 | 349 | 355 | 349 | 353 | 11,000 | 1,765 |
| 2015-01-14 | 350 | 350 | 349 | 349 | 6,000 | 1,745 |
| 2015-01-13 | 350 | 351 | 350 | 351 | 10,000 | 1,755 |
| 2015-01-09 | 355 | 355 | 352 | 353 | 5,000 | 1,765 |
| 2015-01-08 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2015-01-07 | 357 | 359 | 350 | 359 | 20,000 | 1,795 |
| 2015-01-06 | 360 | 360 | 356 | 357 | 9,000 | 1,785 |
| 2015-01-05 | 369 | 369 | 353 | 364 | 33,000 | 1,820 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
