7426 (株)山大 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-28 | 1,600 | 1,600 | 1,560 | 1,578 | 1,700 | 1,578 |
| 2017-12-27 | 1,550 | 1,600 | 1,550 | 1,599 | 1,600 | 1,599 |
| 2017-12-26 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2017-12-25 | 1,568 | 1,570 | 1,559 | 1,570 | 1,400 | 1,570 |
| 2017-12-22 | 1,546 | 1,546 | 1,522 | 1,522 | 1,200 | 1,522 |
| 2017-12-21 | 1,545 | 1,565 | 1,545 | 1,565 | 500 | 1,565 |
| 2017-12-20 | 1,560 | 1,560 | 1,530 | 1,559 | 1,800 | 1,559 |
| 2017-12-19 | 1,525 | 1,525 | 1,525 | 1,525 | 700 | 1,525 |
| 2017-12-18 | 1,530 | 1,530 | 1,523 | 1,523 | 500 | 1,523 |
| 2017-12-15 | 1,549 | 1,549 | 1,527 | 1,527 | 1,400 | 1,527 |
| 2017-12-13 | 1,547 | 1,547 | 1,522 | 1,522 | 1,600 | 1,522 |
| 2017-12-12 | 1,519 | 1,519 | 1,519 | 1,519 | 100 | 1,519 |
| 2017-12-11 | 1,521 | 1,524 | 1,521 | 1,524 | 200 | 1,524 |
| 2017-12-08 | 1,508 | 1,520 | 1,508 | 1,519 | 1,100 | 1,519 |
| 2017-12-07 | 1,508 | 1,508 | 1,508 | 1,508 | 100 | 1,508 |
| 2017-12-06 | 1,500 | 1,510 | 1,500 | 1,500 | 2,200 | 1,500 |
| 2017-12-05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,600 | 1,500 |
| 2017-12-04 | 1,501 | 1,510 | 1,500 | 1,500 | 2,600 | 1,500 |
| 2017-12-01 | 1,501 | 1,501 | 1,460 | 1,490 | 2,600 | 1,490 |
| 2017-11-30 | 1,500 | 1,510 | 1,500 | 1,510 | 10,300 | 1,510 |
| 2017-11-29 | 1,520 | 1,520 | 1,490 | 1,500 | 4,000 | 1,500 |
| 2017-11-28 | 1,498 | 1,498 | 1,479 | 1,490 | 1,400 | 1,490 |
| 2017-11-27 | 1,490 | 1,499 | 1,480 | 1,480 | 600 | 1,480 |
| 2017-11-24 | 1,478 | 1,478 | 1,478 | 1,478 | 200 | 1,478 |
| 2017-11-22 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 1,465 |
| 2017-11-21 | 1,462 | 1,466 | 1,462 | 1,466 | 1,200 | 1,466 |
| 2017-11-20 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2017-11-17 | 1,425 | 1,425 | 1,425 | 1,425 | 100 | 1,425 |
| 2017-11-16 | 1,411 | 1,412 | 1,411 | 1,412 | 500 | 1,412 |
| 2017-11-15 | 1,421 | 1,422 | 1,401 | 1,411 | 1,700 | 1,411 |
| 2017-11-13 | 1,533 | 1,533 | 1,400 | 1,420 | 12,100 | 1,420 |
| 2017-11-10 | 1,549 | 1,549 | 1,538 | 1,538 | 2,700 | 1,538 |
| 2017-11-09 | 1,576 | 1,576 | 1,558 | 1,558 | 900 | 1,558 |
| 2017-11-08 | 1,545 | 1,588 | 1,545 | 1,561 | 800 | 1,561 |
| 2017-11-07 | 1,556 | 1,556 | 1,540 | 1,540 | 300 | 1,540 |
| 2017-11-02 | 1,541 | 1,542 | 1,540 | 1,540 | 400 | 1,540 |
| 2017-10-31 | 1,540 | 1,540 | 1,540 | 1,540 | 400 | 1,540 |
| 2017-10-30 | 1,535 | 1,557 | 1,535 | 1,557 | 500 | 1,557 |
| 2017-10-27 | 1,535 | 1,535 | 1,535 | 1,535 | 200 | 1,535 |
| 2017-10-26 | 1,522 | 1,539 | 1,522 | 1,539 | 200 | 1,539 |
| 2017-10-25 | 1,549 | 1,549 | 1,522 | 1,522 | 400 | 1,522 |
| 2017-10-24 | 1,518 | 1,531 | 1,518 | 1,531 | 300 | 1,531 |
| 2017-10-23 | 1,505 | 1,524 | 1,505 | 1,524 | 900 | 1,524 |
| 2017-10-20 | 1,520 | 1,520 | 1,505 | 1,515 | 700 | 1,515 |
| 2017-10-19 | 1,524 | 1,530 | 1,508 | 1,530 | 1,000 | 1,530 |
| 2017-10-18 | 1,535 | 1,535 | 1,524 | 1,524 | 1,500 | 1,524 |
| 2017-10-17 | 1,535 | 1,550 | 1,521 | 1,550 | 600 | 1,550 |
| 2017-10-16 | 1,536 | 1,544 | 1,535 | 1,535 | 800 | 1,535 |
| 2017-10-13 | 1,561 | 1,561 | 1,544 | 1,544 | 400 | 1,544 |
| 2017-10-12 | 1,521 | 1,561 | 1,521 | 1,561 | 600 | 1,561 |
| 2017-10-10 | 1,514 | 1,514 | 1,514 | 1,514 | 200 | 1,514 |
| 2017-10-05 | 1,513 | 1,513 | 1,513 | 1,513 | 400 | 1,513 |
| 2017-10-04 | 1,537 | 1,538 | 1,514 | 1,530 | 800 | 1,530 |
| 2017-10-03 | 1,513 | 1,558 | 1,513 | 1,558 | 1,100 | 1,558 |
| 2017-09-29 | 1,512 | 1,512 | 1,512 | 1,512 | 400 | 1,512 |
| 2017-09-27 | 1,491 | 1,511 | 1,491 | 1,511 | 900 | 1,511 |
| 2017-09-26 | 306 | 306 | 299 | 306 | 7,000 | 1,530 |
| 2017-09-25 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2017-09-22 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2017-09-21 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2017-09-20 | 299 | 301 | 298 | 301 | 7,000 | 1,505 |
| 2017-09-19 | 302 | 302 | 297 | 299 | 9,000 | 1,495 |
| 2017-09-12 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2017-09-11 | 293 | 298 | 293 | 298 | 3,000 | 1,490 |
| 2017-09-08 | 287 | 293 | 287 | 293 | 3,000 | 1,465 |
| 2017-09-06 | 290 | 295 | 287 | 287 | 3,000 | 1,435 |
| 2017-09-05 | 297 | 297 | 296 | 296 | 2,000 | 1,480 |
| 2017-09-04 | 296 | 305 | 296 | 305 | 4,000 | 1,525 |
| 2017-09-01 | 299 | 299 | 296 | 296 | 5,000 | 1,480 |
| 2017-08-31 | 295 | 305 | 295 | 299 | 28,000 | 1,495 |
| 2017-08-30 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2017-08-29 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2017-08-28 | 290 | 293 | 290 | 293 | 2,000 | 1,465 |
| 2017-08-25 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 2017-08-24 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2017-08-17 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2017-08-16 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2017-08-15 | 287 | 287 | 287 | 287 | 4,000 | 1,435 |
| 2017-08-14 | 288 | 289 | 287 | 289 | 8,000 | 1,445 |
| 2017-08-10 | 299 | 300 | 288 | 292 | 23,000 | 1,460 |
| 2017-08-09 | 298 | 299 | 293 | 299 | 10,000 | 1,495 |
| 2017-08-08 | 297 | 298 | 297 | 298 | 5,000 | 1,490 |
| 2017-08-07 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2017-08-04 | 288 | 290 | 288 | 290 | 4,000 | 1,450 |
| 2017-08-03 | 295 | 298 | 295 | 298 | 3,000 | 1,490 |
| 2017-08-02 | 291 | 294 | 291 | 294 | 6,000 | 1,470 |
| 2017-08-01 | 291 | 294 | 291 | 294 | 6,000 | 1,470 |
| 2017-07-31 | 283 | 283 | 283 | 283 | 3,000 | 1,415 |
| 2017-07-27 | 291 | 292 | 291 | 291 | 11,000 | 1,455 |
| 2017-07-26 | 290 | 291 | 290 | 291 | 13,000 | 1,455 |
| 2017-07-25 | 287 | 290 | 287 | 290 | 23,000 | 1,450 |
| 2017-07-24 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2017-07-21 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2017-07-20 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2017-07-19 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2017-07-18 | 285 | 285 | 280 | 282 | 8,000 | 1,410 |
| 2017-07-14 | 282 | 282 | 281 | 281 | 3,000 | 1,405 |
| 2017-07-13 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2017-07-12 | 292 | 292 | 280 | 280 | 43,000 | 1,400 |
| 2017-07-11 | 289 | 289 | 289 | 289 | 3,000 | 1,445 |
| 2017-07-10 | 286 | 287 | 286 | 287 | 2,000 | 1,435 |
| 2017-07-07 | 286 | 286 | 286 | 286 | 5,000 | 1,430 |
| 2017-07-06 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2017-07-05 | 282 | 285 | 281 | 281 | 5,000 | 1,405 |
| 2017-07-03 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2017-06-30 | 282 | 282 | 282 | 282 | 3,000 | 1,410 |
| 2017-06-29 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2017-06-27 | 284 | 284 | 283 | 283 | 2,000 | 1,415 |
| 2017-06-26 | 286 | 286 | 286 | 286 | 5,000 | 1,430 |
| 2017-06-23 | 288 | 288 | 283 | 283 | 5,000 | 1,415 |
| 2017-06-22 | 283 | 290 | 281 | 288 | 11,000 | 1,440 |
| 2017-06-21 | 288 | 288 | 282 | 283 | 9,000 | 1,415 |
| 2017-06-20 | 284 | 285 | 284 | 285 | 7,000 | 1,425 |
| 2017-06-19 | 284 | 284 | 282 | 282 | 3,000 | 1,410 |
| 2017-06-14 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2017-06-13 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2017-06-12 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2017-06-08 | 288 | 288 | 281 | 281 | 6,000 | 1,405 |
| 2017-06-07 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 2017-06-06 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2017-06-05 | 287 | 289 | 285 | 285 | 5,000 | 1,425 |
| 2017-06-02 | 285 | 285 | 285 | 285 | 9,000 | 1,425 |
| 2017-06-01 | 287 | 287 | 284 | 284 | 4,000 | 1,420 |
| 2017-05-31 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2017-05-30 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2017-05-29 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 2017-05-26 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2017-05-25 | 283 | 283 | 280 | 280 | 2,000 | 1,400 |
| 2017-05-23 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2017-05-19 | 281 | 282 | 281 | 282 | 6,000 | 1,410 |
| 2017-05-18 | 284 | 284 | 276 | 276 | 6,000 | 1,380 |
| 2017-05-17 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2017-05-15 | 286 | 286 | 282 | 282 | 5,000 | 1,410 |
| 2017-05-12 | 274 | 294 | 274 | 280 | 28,000 | 1,400 |
| 2017-05-10 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2017-05-08 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2017-05-02 | 264 | 267 | 264 | 264 | 3,000 | 1,320 |
| 2017-05-01 | 265 | 265 | 263 | 263 | 3,000 | 1,315 |
| 2017-04-28 | 264 | 264 | 263 | 264 | 3,000 | 1,320 |
| 2017-04-26 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2017-04-25 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2017-04-24 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2017-04-13 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2017-04-12 | 248 | 252 | 245 | 248 | 15,000 | 1,240 |
| 2017-04-11 | 253 | 256 | 253 | 256 | 3,000 | 1,280 |
| 2017-04-10 | 257 | 264 | 257 | 264 | 3,000 | 1,320 |
| 2017-04-06 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2017-04-04 | 273 | 273 | 270 | 270 | 3,000 | 1,350 |
| 2017-04-03 | 272 | 273 | 270 | 273 | 3,000 | 1,365 |
| 2017-03-31 | 272 | 276 | 271 | 276 | 5,000 | 1,380 |
| 2017-03-30 | 274 | 276 | 274 | 276 | 2,000 | 1,380 |
| 2017-03-29 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2017-03-28 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2017-03-27 | 272 | 274 | 271 | 274 | 7,000 | 1,370 |
| 2017-03-24 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2017-03-23 | 270 | 272 | 269 | 269 | 4,000 | 1,345 |
| 2017-03-22 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2017-03-21 | 272 | 273 | 272 | 273 | 3,000 | 1,365 |
| 2017-03-17 | 268 | 272 | 268 | 272 | 2,000 | 1,360 |
| 2017-03-16 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2017-03-14 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2017-03-10 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2017-03-09 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2017-03-08 | 268 | 268 | 268 | 268 | 3,000 | 1,340 |
| 2017-03-07 | 266 | 270 | 266 | 270 | 3,000 | 1,350 |
| 2017-03-06 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2017-03-01 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2017-02-28 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2017-02-27 | 262 | 262 | 262 | 262 | 3,000 | 1,310 |
| 2017-02-21 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2017-02-20 | 268 | 271 | 268 | 270 | 4,000 | 1,350 |
| 2017-02-17 | 270 | 270 | 268 | 268 | 3,000 | 1,340 |
| 2017-02-16 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2017-02-15 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2017-02-14 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2017-02-13 | 268 | 270 | 268 | 270 | 4,000 | 1,350 |
| 2017-02-10 | 265 | 270 | 265 | 270 | 12,000 | 1,350 |
| 2017-02-09 | 265 | 265 | 265 | 265 | 7,000 | 1,325 |
| 2017-02-07 | 256 | 258 | 255 | 258 | 4,000 | 1,290 |
| 2017-02-06 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2017-02-03 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2017-02-02 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 2017-02-01 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2017-01-31 | 259 | 259 | 259 | 259 | 6,000 | 1,295 |
| 2017-01-30 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2017-01-27 | 252 | 252 | 251 | 252 | 5,000 | 1,260 |
| 2017-01-25 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2017-01-24 | 252 | 252 | 252 | 252 | 3,000 | 1,260 |
| 2017-01-23 | 250 | 253 | 250 | 253 | 7,000 | 1,265 |
| 2017-01-20 | 249 | 255 | 249 | 255 | 14,000 | 1,275 |
| 2017-01-19 | 243 | 243 | 243 | 243 | 3,000 | 1,215 |
| 2017-01-17 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2017-01-16 | 245 | 250 | 243 | 243 | 9,000 | 1,215 |
| 2017-01-13 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2017-01-12 | 248 | 249 | 248 | 248 | 6,000 | 1,240 |
| 2017-01-10 | 250 | 250 | 246 | 246 | 4,000 | 1,230 |
| 2017-01-06 | 249 | 250 | 249 | 250 | 13,000 | 1,250 |
| 2017-01-05 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2017-01-04 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
