1. HOME >
  2. 株価時系列 >
  3. 7426 >
  4. 2016年

7426 (株)山大 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302442442442442,0001,220
2016-12-292452452452451,0001,225
2016-12-282452452452451,0001,225
2016-12-2724024524024512,0001,225
2016-12-2624024324024012,0001,200
2016-12-2223824023723914,0001,195
2016-12-212352352352353,0001,175
2016-12-2023523523223416,0001,170
2016-12-1923723723423718,0001,185
2016-12-162402402372375,0001,185
2016-12-152412412412411,0001,205
2016-12-142432432412417,0001,205
2016-12-132332352272273,0001,135
2016-12-122302302302308,0001,150
2016-12-092332332302303,0001,150
2016-12-0822623322623314,0001,165
2016-12-072202252202255,0001,125
2016-12-062202202202203,0001,100
2016-12-052252252202209,0001,100
2016-12-022282282282281,0001,140
2016-11-302322322322321,0001,160
2016-11-2822822921922517,0001,125
2016-11-252202202202201,0001,100
2016-11-242192202192203,0001,100
2016-11-222152182152186,0001,090
2016-11-212192192182183,0001,090
2016-11-182192192192192,0001,095
2016-11-1622222221821818,0001,090
2016-11-152172172172171,0001,085
2016-11-142162252162246,0001,120
2016-11-112152162152158,0001,075
2016-11-102152152152152,0001,075
2016-11-0922122121521512,0001,075
2016-11-0821922321922113,0001,105
2016-11-072192192192191,0001,095
2016-11-022162162162162,0001,080
2016-10-312142142142141,0001,070
2016-10-282202202192192,0001,095
2016-10-262222222182182,0001,090
2016-10-252222232222235,0001,115
2016-10-242162212162215,0001,105
2016-10-202132132132131,0001,065
2016-10-192112112112111,0001,055
2016-10-182132132112113,0001,055
2016-10-172122122082087,0001,040
2016-10-142122122122122,0001,060
2016-10-132082082082082,0001,040
2016-10-122072072072076,0001,035
2016-10-112022072022075,0001,035
2016-10-072092102062108,0001,050
2016-10-052102102102102,0001,050
2016-10-042032072032077,0001,035
2016-09-272122122112112,0001,055
2016-09-262182182182181,0001,090
2016-09-232112122112124,0001,060
2016-09-212102102102102,0001,050
2016-09-162102102102101,0001,050
2016-09-132172172092104,0001,050
2016-09-122172172172171,0001,085
2016-09-082172172172171,0001,085
2016-09-062102102092093,0001,045
2016-09-012052052052057,0001,025
2016-08-302042052042052,0001,025
2016-08-2920020420020410,0001,020
2016-08-2620520519619627,000980
2016-08-252002002002005,0001,000
2016-08-2420720720020721,0001,035
2016-08-192052072052072,0001,035
2016-08-152022022022021,0001,010
2016-08-122092092092093,0001,045
2016-08-102152152132132,0001,065
2016-08-022232232232231,0001,115
2016-08-012162172132176,0001,085
2016-07-292102162102165,0001,080
2016-07-282212232212239,0001,115
2016-07-252222222222221,0001,110
2016-07-212212212212211,0001,105
2016-07-192162162152152,0001,075
2016-07-152242242242241,0001,120
2016-07-142182192132133,0001,065
2016-07-052042042042042,0001,020
2016-06-281991991991991,000995
2016-06-271981981981981,000990
2016-06-2421221219619620,000980
2016-06-232122122122123,0001,060
2016-06-212122132122128,0001,060
2016-06-202152152112112,0001,055
2016-06-162152162152153,0001,075
2016-06-1521823121821813,0001,090
2016-06-1423023021521711,0001,085
2016-06-132322332322332,0001,165
2016-06-102392392312313,0001,155
2016-06-092412412412411,0001,205
2016-06-082392392392391,0001,195
2016-06-072352392312397,0001,195
2016-06-062392392392391,0001,195
2016-06-032412412412412,0001,205
2016-06-012412412412415,0001,205
2016-05-312412412402402,0001,200
2016-05-302422422422421,0001,210
2016-05-272422422422421,0001,210
2016-05-252422422422421,0001,210
2016-05-232442442432444,0001,220
2016-05-192442442442442,0001,220
2016-05-182442442442441,0001,220
2016-05-172442452402408,0001,200
2016-05-1624924924024321,0001,215
2016-05-132652722652722,0001,360
2016-05-122682682652666,0001,330
2016-05-112722722722721,0001,360
2016-05-102662662662662,0001,330
2016-05-062752752752751,0001,375
2016-05-022602652562654,0001,325
2016-04-282602612602605,0001,300
2016-04-262612632612624,0001,310
2016-04-252702702652652,0001,325
2016-04-212702702622622,0001,310
2016-04-1926827526827315,0001,365
2016-04-182562602562604,0001,300
2016-04-152552562552566,0001,280
2016-04-142552552552551,0001,275
2016-04-062502522502507,0001,250
2016-03-312632632622625,0001,310
2016-03-302632632632631,0001,315
2016-03-292632632632635,0001,315
2016-03-282632632632631,0001,315
2016-03-252662662662663,0001,330
2016-03-242712712712711,0001,355
2016-03-222662682662684,0001,340
2016-03-162662662662661,0001,330
2016-03-152702702702701,0001,350
2016-03-142682702682705,0001,350
2016-03-112632632632634,0001,315
2016-03-102582592582592,0001,295
2016-03-082512512502504,0001,250
2016-03-0725425524625119,0001,255
2016-03-042562562542546,0001,270
2016-03-032562562562563,0001,280
2016-03-022562592562563,0001,280
2016-03-012562562562565,0001,280
2016-02-262562562562562,0001,280
2016-02-252482482482481,0001,240
2016-02-242452482452474,0001,235
2016-02-232472472462462,0001,230
2016-02-222452452452451,0001,225
2016-02-192432432432431,0001,215
2016-02-182472482472482,0001,240
2016-02-1624324723924734,0001,235
2016-02-1524524924324615,0001,230
2016-02-1224224924124924,0001,245
2016-02-102652672652674,0001,335
2016-02-0927927926526511,0001,325
2016-02-082722752722745,0001,370
2016-02-052802802752756,0001,375
2016-02-042822822822821,0001,410
2016-02-032852852852851,0001,425
2016-02-022942942942942,0001,470
2016-02-012942942942941,0001,470
2016-01-292912912912912,0001,455
2016-01-282842862842862,0001,430
2016-01-272782782782781,0001,390
2016-01-252752752712713,0001,355
2016-01-2226627526627510,0001,375
2016-01-212612682612658,0001,325
2016-01-202702702702703,0001,350
2016-01-182802802772796,0001,395
2016-01-152812852812852,0001,425
2016-01-142802852802858,0001,425
2016-01-132812832812835,0001,415
2016-01-1228428428128212,0001,410
2016-01-082832842802844,0001,420
2016-01-072912912912911,0001,455
2016-01-062932932922924,0001,460
2016-01-052962962942944,0001,470
2016-01-042962962962963,0001,480

分割・併合履歴 ： [2017-09-27]1株→0.2株