1. HOME >
  2. 株価時系列 >
  3. 7426 >
  4. 2018年

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
2018-12-28761761751760900760
2018-12-27765765762762800762
2018-12-26708719708708500708
2018-12-257257407077087,000708
2018-12-218008008008001,300800
2018-12-208458458008002,400800
2018-12-198408448408447,600844
2018-12-188408508408402,300840
2018-12-17850850840841900841
2018-12-148618618508503,300850
2018-12-13886886860861800861
2018-12-12886886878886500886
2018-12-118858858858852,100885
2018-12-109019018808841,200884
2018-12-079129129009011,900901
2018-12-069169169019147,600914
2018-12-059499499009022,200902
2018-12-04936936936936100936
2018-12-039219219209212,300921
2018-11-30920921920921200921
2018-11-299189209189201,700920
2018-11-289199219189181,300918
2018-11-279209219179171,300917
2018-11-269239249169161,300916
2018-11-229219229219223,300922
2018-11-219169209119208,900920
2018-11-209289289159151,700915
2018-11-199459459219274,500927
2018-11-169559609219454,900945
2018-11-151,0191,0199369655,300965
2018-11-141,0251,0251,0011,0201,1001,020
2018-11-131,0301,0651,0251,0255,2001,025
2018-11-121,0511,0511,0211,0246001,024
2018-11-091,0651,0711,0651,0704,8001,070
2018-11-081,1411,1411,1411,1412001,141
2018-11-071,1301,1401,1301,1401,1001,140
2018-11-061,1301,1301,1301,1301001,130
2018-11-051,1401,1401,1291,1303,1001,130
2018-11-021,1441,1441,1441,1442001,144
2018-11-011,1481,1481,0931,1053,4001,105
2018-10-311,1541,1541,1541,1542001,154
2018-10-301,0741,1251,0721,1255,2001,125
2018-10-291,1541,1541,1541,1541001,154
2018-10-261,1201,1621,1201,1625001,162
2018-10-25---1,112-1,112
2018-10-241,1121,1121,1121,1121001,112
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
2018-10-161,1341,1341,1341,1342001,134
2018-10-151,1401,1401,1401,1402001,140
2018-10-121,1501,1501,1201,1345001,134
2018-10-111,1671,1671,1501,1501,7001,150
2018-10-10---1,175-1,175
2018-10-09---1,175-1,175
2018-10-051,1751,1761,1751,1755001,175
2018-10-041,1751,1751,1681,1681,1001,168
2018-10-03---1,175-1,175
2018-10-021,1751,1751,1691,1758001,175
2018-10-011,1741,1741,1741,1741001,174
2018-09-281,1671,1681,1651,1653,0001,165
2018-09-27---1,165-1,165
2018-09-261,1661,1661,1651,1654001,165
2018-09-25---1,164-1,164
2018-09-211,1641,1641,1641,1641001,164
2018-09-20---1,181-1,181
2018-09-191,1711,1811,1711,1812001,181
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
2018-09-101,2281,2281,2281,2282001,228
2018-09-07---1,178-1,178
2018-09-06---1,178-1,178
2018-09-051,1781,1781,1781,1783001,178
2018-09-04---1,178-1,178
2018-09-031,1781,1781,1781,1781001,178
2018-08-311,1901,1951,1651,1951,2001,195
2018-08-301,2001,2011,1911,1915001,191
2018-08-291,2181,2181,1901,1904001,190
2018-08-281,2211,2211,2211,2211001,221
2018-08-271,2231,2231,2231,2233001,223
2018-08-24---1,163-1,163
2018-08-231,1631,1631,1631,1632001,163
2018-08-221,1751,1751,1571,1573001,157
2018-08-21---1,175-1,175
2018-08-20---1,175-1,175
2018-08-171,1751,1751,1751,1752001,175
2018-08-161,1751,1751,1751,1753001,175
2018-08-151,1761,1761,1761,1764001,176
2018-08-141,1611,1911,1611,1762,4001,176
2018-08-131,2051,2051,1711,1712,8001,171
2018-08-101,2201,2201,2051,2056001,205
2018-08-091,2001,2401,2001,2206,4001,220
2018-08-081,3521,3521,3221,3237001,323
2018-08-071,3581,3581,3581,3581001,358
2018-08-061,3571,3571,3571,3572001,357
2018-08-031,3871,3871,3871,3873001,387
2018-08-021,3871,3871,3871,3871001,387
2018-08-011,3861,3861,3861,3861001,386
2018-07-311,3681,3851,3681,3851,9001,385
2018-07-301,3651,3651,3611,3613001,361
2018-07-271,3641,3651,3641,3656001,365
2018-07-261,3501,3501,3501,3501001,350
2018-07-251,3501,3641,3501,3642,0001,364
2018-07-241,3501,3501,3501,3504001,350
2018-07-231,3241,3241,3241,3241001,324
2018-07-201,3241,3241,3241,3245001,324
2018-07-191,3221,3221,3211,3212001,321
2018-07-181,3411,3411,3411,3412001,341
2018-07-17---1,341-1,341
2018-07-131,3191,3411,3191,3412001,341
2018-07-121,3491,3491,3491,3495001,349
2018-07-111,3501,3501,3491,3498001,349
2018-07-10---1,300-1,300
2018-07-091,3001,3001,3001,3002001,300
2018-07-061,3111,3111,3111,3112001,311
2018-07-051,3401,3401,3401,3403001,340
2018-07-04---1,340-1,340
2018-07-031,3401,3401,3401,3401001,340
2018-07-021,3701,3701,3701,3701001,370
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
2018-06-251,3751,3751,3751,3751,1001,375
2018-06-22---1,380-1,380
2018-06-21---1,380-1,380
2018-06-20---1,380-1,380
2018-06-191,3811,3811,3801,3807001,380
2018-06-18---1,380-1,380
2018-06-151,3811,3811,3801,3801,1001,380
2018-06-14---1,380-1,380
2018-06-131,3801,3801,3801,3802001,380
2018-06-12---1,375-1,375
2018-06-11---1,375-1,375
2018-06-081,3751,3751,3751,3752001,375
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
2018-05-301,3511,3711,3511,3716001,371
2018-05-291,4301,4301,4001,4002,9001,400
2018-05-28---1,430-1,430
2018-05-251,3701,4301,3701,4301,3001,430
2018-05-241,3801,3801,3801,3802001,380
2018-05-23---1,380-1,380
2018-05-221,3941,3941,3801,3801,3001,380
2018-05-211,4061,4061,3841,3847001,384
2018-05-181,3801,3801,3801,3801,0001,380
2018-05-171,4011,4011,3901,4014001,401
2018-05-16---1,400-1,400
2018-05-151,4001,4001,4001,4005001,400
2018-05-141,4011,4101,4001,4003001,400
2018-05-111,4001,4001,3991,4007001,400
2018-05-101,4031,4031,4001,4001,3001,400
2018-05-091,4001,4021,4001,4025001,402
2018-05-081,4181,4181,4021,4027001,402
2018-05-071,4351,4351,4031,4039001,403
2018-05-021,4351,4351,4351,4351001,435
2018-05-011,4051,4051,4051,4056001,405
2018-04-27---1,450-1,450
2018-04-26---1,450-1,450
2018-04-251,4461,4501,4461,4505001,450
2018-04-24---1,441-1,441
2018-04-231,4411,4411,4411,4413001,441
2018-04-20---1,392-1,392
2018-04-19---1,392-1,392
2018-04-181,3921,3921,3921,3921001,392
2018-04-171,3921,3921,3921,3921001,392
2018-04-161,4121,4361,4121,4362001,436
2018-04-121,3821,3821,3821,3826001,382
2018-04-111,3821,3821,3821,3822001,382
2018-04-101,3821,3821,3821,3821001,382
2018-04-091,3811,3811,3811,3814001,381
2018-04-051,3911,3911,3831,3831,4001,383
2018-04-031,3891,3901,3891,3906001,390
2018-03-301,3951,3951,3951,3952001,395
2018-03-291,4061,4061,4031,4034001,403
2018-03-281,4041,4051,4041,4051,2001,405
2018-03-271,4411,4411,4111,4383001,438
2018-03-261,4401,4401,4401,4401001,440
2018-03-231,4211,4391,4211,4397001,439
2018-03-221,4371,4401,4371,4405001,440
2018-03-201,4161,4401,4131,4401,0001,440
2018-03-191,4201,4201,4161,4168001,416
2018-03-161,4291,4331,4281,4331,2001,433
2018-03-151,4131,4331,4131,4295,3001,429
2018-03-141,4801,4851,4781,4856001,485
2018-03-131,4671,4801,4671,4803001,480
2018-03-121,4661,4661,4661,4662001,466
2018-03-091,4661,4661,4511,4518001,451
2018-03-081,4681,4681,4661,4662001,466
2018-03-071,4601,4651,4601,4653001,465
2018-03-061,4381,4381,4381,4382001,438
2018-03-051,4651,4651,4351,4352001,435
2018-03-021,4621,4651,4621,4651,0001,465
2018-03-011,4701,4701,4661,4668001,466
2018-02-281,4801,4801,4801,4805001,480
2018-02-271,4771,4771,4771,4771001,477
2018-02-261,4771,4771,4771,4773001,477
2018-02-231,4971,4971,4671,4674001,467
2018-02-221,4801,4801,4801,4806001,480
2018-02-211,4871,4871,4771,4771,5001,477
2018-02-201,4871,4881,4871,4884001,488
2018-02-191,4801,4881,4501,4882,0001,488
2018-02-161,4661,4801,4411,4792,4001,479
2018-02-151,4681,4681,4261,4682,8001,468
2018-02-141,4701,4701,4401,4704,1001,470
2018-02-131,4791,4791,4381,4798001,479
2018-02-091,4501,4981,4181,4553,0001,455
2018-02-081,4791,5281,4401,50010,7001,500
2018-02-071,6001,6801,6001,6078001,607
2018-02-061,6251,6251,5491,5492,9001,549
2018-02-051,7271,7281,6981,7001,9001,700
2018-02-021,7781,7781,7351,7353,6001,735
2018-02-011,7421,7421,7421,7421001,742
2018-01-311,7351,7801,7351,7682,7001,768
2018-01-301,7351,7371,7351,7359001,735
2018-01-291,7331,7361,7331,7352,4001,735
2018-01-261,7791,7861,7391,7601,5001,760
2018-01-251,7701,7891,7701,7743,1001,774
2018-01-241,7491,7901,7411,7662,7001,766
2018-01-231,7401,7401,7401,7401,1001,740
2018-01-221,7251,7501,7251,7351,0001,735
2018-01-191,7401,7451,7391,7452,6001,745
2018-01-181,6991,7101,6901,7004,1001,700
2018-01-171,7031,7031,6881,6889001,688
2018-01-161,6641,6951,6641,6953,1001,695
2018-01-151,6491,6631,6491,6633,2001,663
2018-01-121,6421,6551,6371,6502,7001,650
2018-01-111,6401,6531,6401,6421,0001,642
2018-01-101,6331,6341,6331,6332,3001,633
2018-01-091,6301,6511,6301,6361,9001,636
2018-01-051,6151,6251,6151,6256001,625
2018-01-041,6181,6181,6001,6007001,600

分割・併合履歴 ： [2017-09-27]1株→0.2株