7426 (株)山大 の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 761 | 761 | 751 | 760 | 900 | 760 |
| 2018-12-27 | 765 | 765 | 762 | 762 | 800 | 762 |
| 2018-12-26 | 708 | 719 | 708 | 708 | 500 | 708 |
| 2018-12-25 | 725 | 740 | 707 | 708 | 7,000 | 708 |
| 2018-12-21 | 800 | 800 | 800 | 800 | 1,300 | 800 |
| 2018-12-20 | 845 | 845 | 800 | 800 | 2,400 | 800 |
| 2018-12-19 | 840 | 844 | 840 | 844 | 7,600 | 844 |
| 2018-12-18 | 840 | 850 | 840 | 840 | 2,300 | 840 |
| 2018-12-17 | 850 | 850 | 840 | 841 | 900 | 841 |
| 2018-12-14 | 861 | 861 | 850 | 850 | 3,300 | 850 |
| 2018-12-13 | 886 | 886 | 860 | 861 | 800 | 861 |
| 2018-12-12 | 886 | 886 | 878 | 886 | 500 | 886 |
| 2018-12-11 | 885 | 885 | 885 | 885 | 2,100 | 885 |
| 2018-12-10 | 901 | 901 | 880 | 884 | 1,200 | 884 |
| 2018-12-07 | 912 | 912 | 900 | 901 | 1,900 | 901 |
| 2018-12-06 | 916 | 916 | 901 | 914 | 7,600 | 914 |
| 2018-12-05 | 949 | 949 | 900 | 902 | 2,200 | 902 |
| 2018-12-04 | 936 | 936 | 936 | 936 | 100 | 936 |
| 2018-12-03 | 921 | 921 | 920 | 921 | 2,300 | 921 |
| 2018-11-30 | 920 | 921 | 920 | 921 | 200 | 921 |
| 2018-11-29 | 918 | 920 | 918 | 920 | 1,700 | 920 |
| 2018-11-28 | 919 | 921 | 918 | 918 | 1,300 | 918 |
| 2018-11-27 | 920 | 921 | 917 | 917 | 1,300 | 917 |
| 2018-11-26 | 923 | 924 | 916 | 916 | 1,300 | 916 |
| 2018-11-22 | 921 | 922 | 921 | 922 | 3,300 | 922 |
| 2018-11-21 | 916 | 920 | 911 | 920 | 8,900 | 920 |
| 2018-11-20 | 928 | 928 | 915 | 915 | 1,700 | 915 |
| 2018-11-19 | 945 | 945 | 921 | 927 | 4,500 | 927 |
| 2018-11-16 | 955 | 960 | 921 | 945 | 4,900 | 945 |
| 2018-11-15 | 1,019 | 1,019 | 936 | 965 | 5,300 | 965 |
| 2018-11-14 | 1,025 | 1,025 | 1,001 | 1,020 | 1,100 | 1,020 |
| 2018-11-13 | 1,030 | 1,065 | 1,025 | 1,025 | 5,200 | 1,025 |
| 2018-11-12 | 1,051 | 1,051 | 1,021 | 1,024 | 600 | 1,024 |
| 2018-11-09 | 1,065 | 1,071 | 1,065 | 1,070 | 4,800 | 1,070 |
| 2018-11-08 | 1,141 | 1,141 | 1,141 | 1,141 | 200 | 1,141 |
| 2018-11-07 | 1,130 | 1,140 | 1,130 | 1,140 | 1,100 | 1,140 |
| 2018-11-06 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2018-11-05 | 1,140 | 1,140 | 1,129 | 1,130 | 3,100 | 1,130 |
| 2018-11-02 | 1,144 | 1,144 | 1,144 | 1,144 | 200 | 1,144 |
| 2018-11-01 | 1,148 | 1,148 | 1,093 | 1,105 | 3,400 | 1,105 |
| 2018-10-31 | 1,154 | 1,154 | 1,154 | 1,154 | 200 | 1,154 |
| 2018-10-30 | 1,074 | 1,125 | 1,072 | 1,125 | 5,200 | 1,125 |
| 2018-10-29 | 1,154 | 1,154 | 1,154 | 1,154 | 100 | 1,154 |
| 2018-10-26 | 1,120 | 1,162 | 1,120 | 1,162 | 500 | 1,162 |
| 2018-10-25 | - | - | - | 1,112 | - | 1,112 |
| 2018-10-24 | 1,112 | 1,112 | 1,112 | 1,112 | 100 | 1,112 |
| 2018-10-23 | - | - | - | 1,134 | - | 1,134 |
| 2018-10-22 | - | - | - | 1,134 | - | 1,134 |
| 2018-10-19 | - | - | - | 1,134 | - | 1,134 |
| 2018-10-18 | - | - | - | 1,134 | - | 1,134 |
| 2018-10-17 | - | - | - | 1,134 | - | 1,134 |
| 2018-10-16 | 1,134 | 1,134 | 1,134 | 1,134 | 200 | 1,134 |
| 2018-10-15 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 1,140 |
| 2018-10-12 | 1,150 | 1,150 | 1,120 | 1,134 | 500 | 1,134 |
| 2018-10-11 | 1,167 | 1,167 | 1,150 | 1,150 | 1,700 | 1,150 |
| 2018-10-10 | - | - | - | 1,175 | - | 1,175 |
| 2018-10-09 | - | - | - | 1,175 | - | 1,175 |
| 2018-10-05 | 1,175 | 1,176 | 1,175 | 1,175 | 500 | 1,175 |
| 2018-10-04 | 1,175 | 1,175 | 1,168 | 1,168 | 1,100 | 1,168 |
| 2018-10-03 | - | - | - | 1,175 | - | 1,175 |
| 2018-10-02 | 1,175 | 1,175 | 1,169 | 1,175 | 800 | 1,175 |
| 2018-10-01 | 1,174 | 1,174 | 1,174 | 1,174 | 100 | 1,174 |
| 2018-09-28 | 1,167 | 1,168 | 1,165 | 1,165 | 3,000 | 1,165 |
| 2018-09-27 | - | - | - | 1,165 | - | 1,165 |
| 2018-09-26 | 1,166 | 1,166 | 1,165 | 1,165 | 400 | 1,165 |
| 2018-09-25 | - | - | - | 1,164 | - | 1,164 |
| 2018-09-21 | 1,164 | 1,164 | 1,164 | 1,164 | 100 | 1,164 |
| 2018-09-20 | - | - | - | 1,181 | - | 1,181 |
| 2018-09-19 | 1,171 | 1,181 | 1,171 | 1,181 | 200 | 1,181 |
| 2018-09-18 | - | - | - | 1,228 | - | 1,228 |
| 2018-09-14 | - | - | - | 1,228 | - | 1,228 |
| 2018-09-13 | - | - | - | 1,228 | - | 1,228 |
| 2018-09-12 | - | - | - | 1,228 | - | 1,228 |
| 2018-09-11 | - | - | - | 1,228 | - | 1,228 |
| 2018-09-10 | 1,228 | 1,228 | 1,228 | 1,228 | 200 | 1,228 |
| 2018-09-07 | - | - | - | 1,178 | - | 1,178 |
| 2018-09-06 | - | - | - | 1,178 | - | 1,178 |
| 2018-09-05 | 1,178 | 1,178 | 1,178 | 1,178 | 300 | 1,178 |
| 2018-09-04 | - | - | - | 1,178 | - | 1,178 |
| 2018-09-03 | 1,178 | 1,178 | 1,178 | 1,178 | 100 | 1,178 |
| 2018-08-31 | 1,190 | 1,195 | 1,165 | 1,195 | 1,200 | 1,195 |
| 2018-08-30 | 1,200 | 1,201 | 1,191 | 1,191 | 500 | 1,191 |
| 2018-08-29 | 1,218 | 1,218 | 1,190 | 1,190 | 400 | 1,190 |
| 2018-08-28 | 1,221 | 1,221 | 1,221 | 1,221 | 100 | 1,221 |
| 2018-08-27 | 1,223 | 1,223 | 1,223 | 1,223 | 300 | 1,223 |
| 2018-08-24 | - | - | - | 1,163 | - | 1,163 |
| 2018-08-23 | 1,163 | 1,163 | 1,163 | 1,163 | 200 | 1,163 |
| 2018-08-22 | 1,175 | 1,175 | 1,157 | 1,157 | 300 | 1,157 |
| 2018-08-21 | - | - | - | 1,175 | - | 1,175 |
| 2018-08-20 | - | - | - | 1,175 | - | 1,175 |
| 2018-08-17 | 1,175 | 1,175 | 1,175 | 1,175 | 200 | 1,175 |
| 2018-08-16 | 1,175 | 1,175 | 1,175 | 1,175 | 300 | 1,175 |
| 2018-08-15 | 1,176 | 1,176 | 1,176 | 1,176 | 400 | 1,176 |
| 2018-08-14 | 1,161 | 1,191 | 1,161 | 1,176 | 2,400 | 1,176 |
| 2018-08-13 | 1,205 | 1,205 | 1,171 | 1,171 | 2,800 | 1,171 |
| 2018-08-10 | 1,220 | 1,220 | 1,205 | 1,205 | 600 | 1,205 |
| 2018-08-09 | 1,200 | 1,240 | 1,200 | 1,220 | 6,400 | 1,220 |
| 2018-08-08 | 1,352 | 1,352 | 1,322 | 1,323 | 700 | 1,323 |
| 2018-08-07 | 1,358 | 1,358 | 1,358 | 1,358 | 100 | 1,358 |
| 2018-08-06 | 1,357 | 1,357 | 1,357 | 1,357 | 200 | 1,357 |
| 2018-08-03 | 1,387 | 1,387 | 1,387 | 1,387 | 300 | 1,387 |
| 2018-08-02 | 1,387 | 1,387 | 1,387 | 1,387 | 100 | 1,387 |
| 2018-08-01 | 1,386 | 1,386 | 1,386 | 1,386 | 100 | 1,386 |
| 2018-07-31 | 1,368 | 1,385 | 1,368 | 1,385 | 1,900 | 1,385 |
| 2018-07-30 | 1,365 | 1,365 | 1,361 | 1,361 | 300 | 1,361 |
| 2018-07-27 | 1,364 | 1,365 | 1,364 | 1,365 | 600 | 1,365 |
| 2018-07-26 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2018-07-25 | 1,350 | 1,364 | 1,350 | 1,364 | 2,000 | 1,364 |
| 2018-07-24 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 1,350 |
| 2018-07-23 | 1,324 | 1,324 | 1,324 | 1,324 | 100 | 1,324 |
| 2018-07-20 | 1,324 | 1,324 | 1,324 | 1,324 | 500 | 1,324 |
| 2018-07-19 | 1,322 | 1,322 | 1,321 | 1,321 | 200 | 1,321 |
| 2018-07-18 | 1,341 | 1,341 | 1,341 | 1,341 | 200 | 1,341 |
| 2018-07-17 | - | - | - | 1,341 | - | 1,341 |
| 2018-07-13 | 1,319 | 1,341 | 1,319 | 1,341 | 200 | 1,341 |
| 2018-07-12 | 1,349 | 1,349 | 1,349 | 1,349 | 500 | 1,349 |
| 2018-07-11 | 1,350 | 1,350 | 1,349 | 1,349 | 800 | 1,349 |
| 2018-07-10 | - | - | - | 1,300 | - | 1,300 |
| 2018-07-09 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2018-07-06 | 1,311 | 1,311 | 1,311 | 1,311 | 200 | 1,311 |
| 2018-07-05 | 1,340 | 1,340 | 1,340 | 1,340 | 300 | 1,340 |
| 2018-07-04 | - | - | - | 1,340 | - | 1,340 |
| 2018-07-03 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2018-07-02 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2018-06-29 | - | - | - | 1,375 | - | 1,375 |
| 2018-06-28 | - | - | - | 1,375 | - | 1,375 |
| 2018-06-27 | - | - | - | 1,375 | - | 1,375 |
| 2018-06-26 | - | - | - | 1,375 | - | 1,375 |
| 2018-06-25 | 1,375 | 1,375 | 1,375 | 1,375 | 1,100 | 1,375 |
| 2018-06-22 | - | - | - | 1,380 | - | 1,380 |
| 2018-06-21 | - | - | - | 1,380 | - | 1,380 |
| 2018-06-20 | - | - | - | 1,380 | - | 1,380 |
| 2018-06-19 | 1,381 | 1,381 | 1,380 | 1,380 | 700 | 1,380 |
| 2018-06-18 | - | - | - | 1,380 | - | 1,380 |
| 2018-06-15 | 1,381 | 1,381 | 1,380 | 1,380 | 1,100 | 1,380 |
| 2018-06-14 | - | - | - | 1,380 | - | 1,380 |
| 2018-06-13 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2018-06-12 | - | - | - | 1,375 | - | 1,375 |
| 2018-06-11 | - | - | - | 1,375 | - | 1,375 |
| 2018-06-08 | 1,375 | 1,375 | 1,375 | 1,375 | 200 | 1,375 |
| 2018-06-07 | - | - | - | 1,371 | - | 1,371 |
| 2018-06-06 | - | - | - | 1,371 | - | 1,371 |
| 2018-06-05 | - | - | - | 1,371 | - | 1,371 |
| 2018-06-04 | - | - | - | 1,371 | - | 1,371 |
| 2018-06-01 | - | - | - | 1,371 | - | 1,371 |
| 2018-05-31 | - | - | - | 1,371 | - | 1,371 |
| 2018-05-30 | 1,351 | 1,371 | 1,351 | 1,371 | 600 | 1,371 |
| 2018-05-29 | 1,430 | 1,430 | 1,400 | 1,400 | 2,900 | 1,400 |
| 2018-05-28 | - | - | - | 1,430 | - | 1,430 |
| 2018-05-25 | 1,370 | 1,430 | 1,370 | 1,430 | 1,300 | 1,430 |
| 2018-05-24 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2018-05-23 | - | - | - | 1,380 | - | 1,380 |
| 2018-05-22 | 1,394 | 1,394 | 1,380 | 1,380 | 1,300 | 1,380 |
| 2018-05-21 | 1,406 | 1,406 | 1,384 | 1,384 | 700 | 1,384 |
| 2018-05-18 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2018-05-17 | 1,401 | 1,401 | 1,390 | 1,401 | 400 | 1,401 |
| 2018-05-16 | - | - | - | 1,400 | - | 1,400 |
| 2018-05-15 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2018-05-14 | 1,401 | 1,410 | 1,400 | 1,400 | 300 | 1,400 |
| 2018-05-11 | 1,400 | 1,400 | 1,399 | 1,400 | 700 | 1,400 |
| 2018-05-10 | 1,403 | 1,403 | 1,400 | 1,400 | 1,300 | 1,400 |
| 2018-05-09 | 1,400 | 1,402 | 1,400 | 1,402 | 500 | 1,402 |
| 2018-05-08 | 1,418 | 1,418 | 1,402 | 1,402 | 700 | 1,402 |
| 2018-05-07 | 1,435 | 1,435 | 1,403 | 1,403 | 900 | 1,403 |
| 2018-05-02 | 1,435 | 1,435 | 1,435 | 1,435 | 100 | 1,435 |
| 2018-05-01 | 1,405 | 1,405 | 1,405 | 1,405 | 600 | 1,405 |
| 2018-04-27 | - | - | - | 1,450 | - | 1,450 |
| 2018-04-26 | - | - | - | 1,450 | - | 1,450 |
| 2018-04-25 | 1,446 | 1,450 | 1,446 | 1,450 | 500 | 1,450 |
| 2018-04-24 | - | - | - | 1,441 | - | 1,441 |
| 2018-04-23 | 1,441 | 1,441 | 1,441 | 1,441 | 300 | 1,441 |
| 2018-04-20 | - | - | - | 1,392 | - | 1,392 |
| 2018-04-19 | - | - | - | 1,392 | - | 1,392 |
| 2018-04-18 | 1,392 | 1,392 | 1,392 | 1,392 | 100 | 1,392 |
| 2018-04-17 | 1,392 | 1,392 | 1,392 | 1,392 | 100 | 1,392 |
| 2018-04-16 | 1,412 | 1,436 | 1,412 | 1,436 | 200 | 1,436 |
| 2018-04-12 | 1,382 | 1,382 | 1,382 | 1,382 | 600 | 1,382 |
| 2018-04-11 | 1,382 | 1,382 | 1,382 | 1,382 | 200 | 1,382 |
| 2018-04-10 | 1,382 | 1,382 | 1,382 | 1,382 | 100 | 1,382 |
| 2018-04-09 | 1,381 | 1,381 | 1,381 | 1,381 | 400 | 1,381 |
| 2018-04-05 | 1,391 | 1,391 | 1,383 | 1,383 | 1,400 | 1,383 |
| 2018-04-03 | 1,389 | 1,390 | 1,389 | 1,390 | 600 | 1,390 |
| 2018-03-30 | 1,395 | 1,395 | 1,395 | 1,395 | 200 | 1,395 |
| 2018-03-29 | 1,406 | 1,406 | 1,403 | 1,403 | 400 | 1,403 |
| 2018-03-28 | 1,404 | 1,405 | 1,404 | 1,405 | 1,200 | 1,405 |
| 2018-03-27 | 1,441 | 1,441 | 1,411 | 1,438 | 300 | 1,438 |
| 2018-03-26 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2018-03-23 | 1,421 | 1,439 | 1,421 | 1,439 | 700 | 1,439 |
| 2018-03-22 | 1,437 | 1,440 | 1,437 | 1,440 | 500 | 1,440 |
| 2018-03-20 | 1,416 | 1,440 | 1,413 | 1,440 | 1,000 | 1,440 |
| 2018-03-19 | 1,420 | 1,420 | 1,416 | 1,416 | 800 | 1,416 |
| 2018-03-16 | 1,429 | 1,433 | 1,428 | 1,433 | 1,200 | 1,433 |
| 2018-03-15 | 1,413 | 1,433 | 1,413 | 1,429 | 5,300 | 1,429 |
| 2018-03-14 | 1,480 | 1,485 | 1,478 | 1,485 | 600 | 1,485 |
| 2018-03-13 | 1,467 | 1,480 | 1,467 | 1,480 | 300 | 1,480 |
| 2018-03-12 | 1,466 | 1,466 | 1,466 | 1,466 | 200 | 1,466 |
| 2018-03-09 | 1,466 | 1,466 | 1,451 | 1,451 | 800 | 1,451 |
| 2018-03-08 | 1,468 | 1,468 | 1,466 | 1,466 | 200 | 1,466 |
| 2018-03-07 | 1,460 | 1,465 | 1,460 | 1,465 | 300 | 1,465 |
| 2018-03-06 | 1,438 | 1,438 | 1,438 | 1,438 | 200 | 1,438 |
| 2018-03-05 | 1,465 | 1,465 | 1,435 | 1,435 | 200 | 1,435 |
| 2018-03-02 | 1,462 | 1,465 | 1,462 | 1,465 | 1,000 | 1,465 |
| 2018-03-01 | 1,470 | 1,470 | 1,466 | 1,466 | 800 | 1,466 |
| 2018-02-28 | 1,480 | 1,480 | 1,480 | 1,480 | 500 | 1,480 |
| 2018-02-27 | 1,477 | 1,477 | 1,477 | 1,477 | 100 | 1,477 |
| 2018-02-26 | 1,477 | 1,477 | 1,477 | 1,477 | 300 | 1,477 |
| 2018-02-23 | 1,497 | 1,497 | 1,467 | 1,467 | 400 | 1,467 |
| 2018-02-22 | 1,480 | 1,480 | 1,480 | 1,480 | 600 | 1,480 |
| 2018-02-21 | 1,487 | 1,487 | 1,477 | 1,477 | 1,500 | 1,477 |
| 2018-02-20 | 1,487 | 1,488 | 1,487 | 1,488 | 400 | 1,488 |
| 2018-02-19 | 1,480 | 1,488 | 1,450 | 1,488 | 2,000 | 1,488 |
| 2018-02-16 | 1,466 | 1,480 | 1,441 | 1,479 | 2,400 | 1,479 |
| 2018-02-15 | 1,468 | 1,468 | 1,426 | 1,468 | 2,800 | 1,468 |
| 2018-02-14 | 1,470 | 1,470 | 1,440 | 1,470 | 4,100 | 1,470 |
| 2018-02-13 | 1,479 | 1,479 | 1,438 | 1,479 | 800 | 1,479 |
| 2018-02-09 | 1,450 | 1,498 | 1,418 | 1,455 | 3,000 | 1,455 |
| 2018-02-08 | 1,479 | 1,528 | 1,440 | 1,500 | 10,700 | 1,500 |
| 2018-02-07 | 1,600 | 1,680 | 1,600 | 1,607 | 800 | 1,607 |
| 2018-02-06 | 1,625 | 1,625 | 1,549 | 1,549 | 2,900 | 1,549 |
| 2018-02-05 | 1,727 | 1,728 | 1,698 | 1,700 | 1,900 | 1,700 |
| 2018-02-02 | 1,778 | 1,778 | 1,735 | 1,735 | 3,600 | 1,735 |
| 2018-02-01 | 1,742 | 1,742 | 1,742 | 1,742 | 100 | 1,742 |
| 2018-01-31 | 1,735 | 1,780 | 1,735 | 1,768 | 2,700 | 1,768 |
| 2018-01-30 | 1,735 | 1,737 | 1,735 | 1,735 | 900 | 1,735 |
| 2018-01-29 | 1,733 | 1,736 | 1,733 | 1,735 | 2,400 | 1,735 |
| 2018-01-26 | 1,779 | 1,786 | 1,739 | 1,760 | 1,500 | 1,760 |
| 2018-01-25 | 1,770 | 1,789 | 1,770 | 1,774 | 3,100 | 1,774 |
| 2018-01-24 | 1,749 | 1,790 | 1,741 | 1,766 | 2,700 | 1,766 |
| 2018-01-23 | 1,740 | 1,740 | 1,740 | 1,740 | 1,100 | 1,740 |
| 2018-01-22 | 1,725 | 1,750 | 1,725 | 1,735 | 1,000 | 1,735 |
| 2018-01-19 | 1,740 | 1,745 | 1,739 | 1,745 | 2,600 | 1,745 |
| 2018-01-18 | 1,699 | 1,710 | 1,690 | 1,700 | 4,100 | 1,700 |
| 2018-01-17 | 1,703 | 1,703 | 1,688 | 1,688 | 900 | 1,688 |
| 2018-01-16 | 1,664 | 1,695 | 1,664 | 1,695 | 3,100 | 1,695 |
| 2018-01-15 | 1,649 | 1,663 | 1,649 | 1,663 | 3,200 | 1,663 |
| 2018-01-12 | 1,642 | 1,655 | 1,637 | 1,650 | 2,700 | 1,650 |
| 2018-01-11 | 1,640 | 1,653 | 1,640 | 1,642 | 1,000 | 1,642 |
| 2018-01-10 | 1,633 | 1,634 | 1,633 | 1,633 | 2,300 | 1,633 |
| 2018-01-09 | 1,630 | 1,651 | 1,630 | 1,636 | 1,900 | 1,636 |
| 2018-01-05 | 1,615 | 1,625 | 1,615 | 1,625 | 600 | 1,625 |
| 2018-01-04 | 1,618 | 1,618 | 1,600 | 1,600 | 700 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
