7426 (株)山大 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,052 | 1,081 | 1,051 | 1,060 | 3,400 | 1,060 |
| 2021-12-29 | 1,056 | 1,075 | 1,040 | 1,075 | 2,500 | 1,075 |
| 2021-12-28 | 1,053 | 1,059 | 1,037 | 1,047 | 5,800 | 1,047 |
| 2021-12-27 | 1,041 | 1,061 | 1,041 | 1,061 | 3,900 | 1,061 |
| 2021-12-24 | 1,048 | 1,057 | 1,029 | 1,057 | 3,000 | 1,057 |
| 2021-12-23 | 1,041 | 1,066 | 1,020 | 1,055 | 6,400 | 1,055 |
| 2021-12-22 | 1,028 | 1,042 | 1,018 | 1,035 | 6,800 | 1,035 |
| 2021-12-21 | 1,036 | 1,036 | 1,010 | 1,022 | 3,100 | 1,022 |
| 2021-12-20 | 1,045 | 1,045 | 1,020 | 1,036 | 3,000 | 1,036 |
| 2021-12-17 | 1,109 | 1,109 | 1,032 | 1,037 | 10,900 | 1,037 |
| 2021-12-16 | 1,105 | 1,130 | 1,076 | 1,094 | 9,900 | 1,094 |
| 2021-12-15 | 1,134 | 1,134 | 1,081 | 1,119 | 13,900 | 1,119 |
| 2021-12-14 | 1,051 | 1,179 | 1,045 | 1,159 | 42,400 | 1,159 |
| 2021-12-13 | 1,092 | 1,301 | 1,041 | 1,066 | 304,800 | 1,066 |
| 2021-12-10 | 1,004 | 1,060 | 994 | 1,030 | 17,000 | 1,030 |
| 2021-12-09 | 991 | 1,006 | 988 | 999 | 9,600 | 999 |
| 2021-12-08 | 991 | 1,037 | 991 | 1,011 | 10,000 | 1,011 |
| 2021-12-07 | 997 | 997 | 988 | 988 | 1,500 | 988 |
| 2021-12-06 | 990 | 1,000 | 984 | 984 | 2,300 | 984 |
| 2021-12-03 | 967 | 1,001 | 950 | 998 | 3,900 | 998 |
| 2021-12-02 | 960 | 979 | 946 | 967 | 4,400 | 967 |
| 2021-12-01 | 960 | 960 | 932 | 950 | 3,800 | 950 |
| 2021-11-30 | 975 | 987 | 963 | 975 | 3,800 | 975 |
| 2021-11-29 | 987 | 1,000 | 957 | 990 | 8,000 | 990 |
| 2021-11-26 | 1,010 | 1,018 | 987 | 1,006 | 12,200 | 1,006 |
| 2021-11-25 | 1,006 | 1,017 | 993 | 1,003 | 6,000 | 1,003 |
| 2021-11-24 | 1,030 | 1,031 | 1,000 | 1,003 | 7,100 | 1,003 |
| 2021-11-22 | 1,060 | 1,062 | 1,024 | 1,033 | 8,200 | 1,033 |
| 2021-11-19 | 1,066 | 1,077 | 1,052 | 1,058 | 3,200 | 1,058 |
| 2021-11-18 | 1,073 | 1,074 | 1,055 | 1,066 | 4,800 | 1,066 |
| 2021-11-17 | 1,084 | 1,090 | 1,050 | 1,084 | 12,100 | 1,084 |
| 2021-11-16 | 1,101 | 1,195 | 1,080 | 1,082 | 41,200 | 1,082 |
| 2021-11-15 | 1,109 | 1,109 | 1,032 | 1,041 | 18,700 | 1,041 |
| 2021-11-12 | 1,172 | 1,177 | 1,055 | 1,115 | 29,300 | 1,115 |
| 2021-11-11 | 1,206 | 1,214 | 1,131 | 1,160 | 57,400 | 1,160 |
| 2021-11-10 | 1,358 | 1,399 | 1,355 | 1,384 | 17,300 | 1,384 |
| 2021-11-09 | 1,345 | 1,380 | 1,288 | 1,364 | 9,700 | 1,364 |
| 2021-11-08 | 1,324 | 1,386 | 1,324 | 1,358 | 9,500 | 1,358 |
| 2021-11-05 | 1,324 | 1,324 | 1,292 | 1,302 | 8,500 | 1,302 |
| 2021-11-04 | 1,343 | 1,347 | 1,288 | 1,299 | 19,300 | 1,299 |
| 2021-11-02 | 1,405 | 1,405 | 1,350 | 1,370 | 11,300 | 1,370 |
| 2021-11-01 | 1,409 | 1,439 | 1,377 | 1,406 | 13,900 | 1,406 |
| 2021-10-29 | 1,407 | 1,453 | 1,403 | 1,426 | 18,800 | 1,426 |
| 2021-10-28 | 1,400 | 1,457 | 1,387 | 1,437 | 32,200 | 1,437 |
| 2021-10-27 | 1,367 | 1,429 | 1,364 | 1,415 | 23,500 | 1,415 |
| 2021-10-26 | 1,415 | 1,415 | 1,332 | 1,397 | 41,000 | 1,397 |
| 2021-10-25 | 1,432 | 1,487 | 1,401 | 1,415 | 86,800 | 1,415 |
| 2021-10-22 | 1,350 | 1,577 | 1,329 | 1,502 | 366,700 | 1,502 |
| 2021-10-21 | 1,306 | 1,351 | 1,263 | 1,330 | 38,300 | 1,330 |
| 2021-10-20 | 1,401 | 1,488 | 1,341 | 1,366 | 140,800 | 1,366 |
| 2021-10-19 | 1,186 | 1,346 | 1,185 | 1,311 | 119,800 | 1,311 |
| 2021-10-18 | 1,154 | 1,279 | 1,138 | 1,190 | 61,900 | 1,190 |
| 2021-10-15 | 1,102 | 1,140 | 1,094 | 1,094 | 10,700 | 1,094 |
| 2021-10-14 | 1,111 | 1,132 | 1,087 | 1,099 | 11,400 | 1,099 |
| 2021-10-13 | 1,242 | 1,320 | 1,084 | 1,094 | 146,700 | 1,094 |
| 2021-10-12 | 1,063 | 1,095 | 1,045 | 1,062 | 6,600 | 1,062 |
| 2021-10-11 | 1,116 | 1,116 | 1,050 | 1,058 | 19,000 | 1,058 |
| 2021-10-08 | 1,115 | 1,147 | 1,071 | 1,109 | 14,000 | 1,109 |
| 2021-10-07 | 1,110 | 1,153 | 1,101 | 1,108 | 43,800 | 1,108 |
| 2021-10-06 | 1,204 | 1,270 | 1,120 | 1,170 | 120,000 | 1,170 |
| 2021-10-05 | 1,300 | 1,499 | 1,200 | 1,234 | 440,200 | 1,234 |
| 2021-10-04 | 1,080 | 1,317 | 1,070 | 1,201 | 385,800 | 1,201 |
| 2021-10-01 | 1,032 | 1,067 | 1,010 | 1,017 | 45,400 | 1,017 |
| 2021-09-30 | 1,019 | 1,122 | 1,013 | 1,122 | 69,800 | 1,122 |
| 2021-09-29 | 966 | 1,007 | 966 | 972 | 12,500 | 972 |
| 2021-09-28 | 930 | 965 | 930 | 962 | 4,300 | 962 |
| 2021-09-27 | 922 | 926 | 920 | 920 | 2,300 | 920 |
| 2021-09-24 | 926 | 926 | 921 | 921 | 1,300 | 921 |
| 2021-09-22 | 915 | 915 | 901 | 906 | 2,900 | 906 |
| 2021-09-21 | 924 | 931 | 914 | 920 | 2,100 | 920 |
| 2021-09-17 | 932 | 932 | 932 | 932 | 500 | 932 |
| 2021-09-16 | 931 | 944 | 923 | 930 | 2,200 | 930 |
| 2021-09-15 | 929 | 942 | 929 | 929 | 2,100 | 929 |
| 2021-09-14 | 930 | 935 | 928 | 935 | 800 | 935 |
| 2021-09-13 | 934 | 940 | 918 | 935 | 2,200 | 935 |
| 2021-09-10 | 942 | 948 | 925 | 934 | 3,900 | 934 |
| 2021-09-09 | 962 | 962 | 941 | 945 | 1,700 | 945 |
| 2021-09-08 | 952 | 963 | 942 | 963 | 900 | 963 |
| 2021-09-07 | 960 | 965 | 955 | 965 | 6,300 | 965 |
| 2021-09-06 | 926 | 962 | 926 | 962 | 5,300 | 962 |
| 2021-09-03 | 914 | 923 | 907 | 907 | 1,500 | 907 |
| 2021-09-02 | 929 | 929 | 900 | 914 | 3,000 | 914 |
| 2021-09-01 | 926 | 940 | 926 | 927 | 1,000 | 927 |
| 2021-08-31 | 934 | 951 | 920 | 940 | 1,100 | 940 |
| 2021-08-30 | 960 | 960 | 928 | 928 | 1,000 | 928 |
| 2021-08-27 | 963 | 965 | 940 | 940 | 1,900 | 940 |
| 2021-08-26 | 945 | 953 | 945 | 948 | 600 | 948 |
| 2021-08-25 | 964 | 972 | 940 | 953 | 7,000 | 953 |
| 2021-08-24 | 979 | 979 | 948 | 964 | 4,100 | 964 |
| 2021-08-23 | 909 | 950 | 909 | 949 | 3,100 | 949 |
| 2021-08-20 | 925 | 936 | 906 | 936 | 3,600 | 936 |
| 2021-08-19 | 915 | 917 | 900 | 917 | 3,100 | 917 |
| 2021-08-18 | 927 | 927 | 899 | 915 | 3,200 | 915 |
| 2021-08-17 | 922 | 929 | 914 | 914 | 13,300 | 914 |
| 2021-08-16 | 961 | 967 | 916 | 936 | 8,800 | 936 |
| 2021-08-13 | 951 | 986 | 951 | 974 | 17,400 | 974 |
| 2021-08-12 | 1,171 | 1,247 | 933 | 951 | 88,800 | 951 |
| 2021-08-11 | 1,158 | 1,178 | 1,070 | 1,170 | 16,500 | 1,170 |
| 2021-08-10 | 1,053 | 1,256 | 1,053 | 1,164 | 117,600 | 1,164 |
| 2021-08-06 | 1,032 | 1,059 | 1,022 | 1,026 | 2,000 | 1,026 |
| 2021-08-05 | 1,046 | 1,070 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2021-08-04 | 1,067 | 1,067 | 1,021 | 1,061 | 4,400 | 1,061 |
| 2021-08-03 | 1,040 | 1,067 | 1,037 | 1,052 | 1,800 | 1,052 |
| 2021-08-02 | 1,130 | 1,192 | 1,033 | 1,054 | 22,600 | 1,054 |
| 2021-07-30 | 1,050 | 1,075 | 1,050 | 1,070 | 2,100 | 1,070 |
| 2021-07-29 | 1,087 | 1,087 | 1,044 | 1,047 | 3,100 | 1,047 |
| 2021-07-28 | 1,099 | 1,100 | 1,053 | 1,085 | 5,500 | 1,085 |
| 2021-07-27 | 1,128 | 1,143 | 1,091 | 1,099 | 5,900 | 1,099 |
| 2021-07-26 | 1,105 | 1,128 | 1,100 | 1,128 | 1,600 | 1,128 |
| 2021-07-21 | 1,071 | 1,130 | 1,071 | 1,105 | 5,300 | 1,105 |
| 2021-07-20 | 1,106 | 1,135 | 1,069 | 1,094 | 4,900 | 1,094 |
| 2021-07-19 | 1,140 | 1,140 | 1,099 | 1,100 | 3,000 | 1,100 |
| 2021-07-16 | 1,170 | 1,173 | 1,126 | 1,140 | 6,200 | 1,140 |
| 2021-07-15 | 1,207 | 1,207 | 1,143 | 1,143 | 5,600 | 1,143 |
| 2021-07-14 | 1,237 | 1,237 | 1,199 | 1,201 | 3,900 | 1,201 |
| 2021-07-13 | 1,239 | 1,239 | 1,209 | 1,230 | 3,000 | 1,230 |
| 2021-07-12 | 1,251 | 1,251 | 1,203 | 1,226 | 4,600 | 1,226 |
| 2021-07-09 | 1,248 | 1,248 | 1,191 | 1,241 | 5,100 | 1,241 |
| 2021-07-08 | 1,258 | 1,282 | 1,223 | 1,267 | 5,500 | 1,267 |
| 2021-07-07 | 1,297 | 1,310 | 1,267 | 1,277 | 12,900 | 1,277 |
| 2021-07-06 | 1,258 | 1,350 | 1,258 | 1,297 | 56,800 | 1,297 |
| 2021-07-05 | 1,258 | 1,258 | 1,185 | 1,200 | 6,600 | 1,200 |
| 2021-07-02 | 1,251 | 1,269 | 1,207 | 1,228 | 17,900 | 1,228 |
| 2021-07-01 | 1,150 | 1,283 | 1,138 | 1,234 | 34,400 | 1,234 |
| 2021-06-30 | 1,140 | 1,149 | 1,126 | 1,145 | 3,000 | 1,145 |
| 2021-06-29 | 1,121 | 1,190 | 1,121 | 1,132 | 9,800 | 1,132 |
| 2021-06-28 | 1,093 | 1,169 | 1,093 | 1,147 | 12,100 | 1,147 |
| 2021-06-25 | 1,092 | 1,108 | 1,080 | 1,108 | 8,500 | 1,108 |
| 2021-06-24 | 1,115 | 1,116 | 1,071 | 1,081 | 11,100 | 1,081 |
| 2021-06-23 | 1,166 | 1,166 | 1,110 | 1,110 | 11,800 | 1,110 |
| 2021-06-22 | 1,141 | 1,183 | 1,140 | 1,140 | 11,900 | 1,140 |
| 2021-06-21 | 1,150 | 1,160 | 1,119 | 1,140 | 17,600 | 1,140 |
| 2021-06-18 | 1,250 | 1,259 | 1,156 | 1,166 | 97,800 | 1,166 |
| 2021-06-17 | 1,232 | 1,337 | 1,215 | 1,236 | 114,100 | 1,236 |
| 2021-06-16 | 1,221 | 1,245 | 1,211 | 1,214 | 12,800 | 1,214 |
| 2021-06-15 | 1,270 | 1,300 | 1,230 | 1,236 | 26,500 | 1,236 |
| 2021-06-14 | 1,205 | 1,315 | 1,204 | 1,297 | 70,600 | 1,297 |
| 2021-06-11 | 1,258 | 1,482 | 1,207 | 1,225 | 261,800 | 1,225 |
| 2021-06-10 | 1,475 | 1,489 | 1,312 | 1,348 | 133,100 | 1,348 |
| 2021-06-09 | 1,300 | 1,658 | 1,294 | 1,512 | 630,200 | 1,512 |
| 2021-06-08 | 1,550 | 1,653 | 1,335 | 1,358 | 636,500 | 1,358 |
| 2021-06-07 | 1,353 | 1,353 | 1,353 | 1,353 | 7,900 | 1,353 |
| 2021-06-04 | 918 | 1,053 | 918 | 1,053 | 37,900 | 1,053 |
| 2021-06-03 | 915 | 915 | 902 | 903 | 2,900 | 903 |
| 2021-06-02 | 898 | 923 | 898 | 909 | 6,300 | 909 |
| 2021-06-01 | 903 | 928 | 895 | 928 | 3,100 | 928 |
| 2021-05-31 | 902 | 943 | 892 | 915 | 7,000 | 915 |
| 2021-05-28 | 905 | 912 | 879 | 882 | 9,300 | 882 |
| 2021-05-27 | 933 | 933 | 908 | 908 | 5,900 | 908 |
| 2021-05-26 | 954 | 954 | 930 | 941 | 7,200 | 941 |
| 2021-05-25 | 920 | 931 | 911 | 926 | 6,600 | 926 |
| 2021-05-24 | 946 | 946 | 910 | 923 | 16,800 | 923 |
| 2021-05-21 | 942 | 942 | 914 | 941 | 13,400 | 941 |
| 2021-05-20 | 969 | 969 | 935 | 938 | 6,300 | 938 |
| 2021-05-19 | 968 | 968 | 933 | 948 | 5,700 | 948 |
| 2021-05-18 | 1,018 | 1,018 | 927 | 953 | 12,800 | 953 |
| 2021-05-17 | 1,174 | 1,174 | 1,015 | 1,018 | 9,200 | 1,018 |
| 2021-05-14 | 1,179 | 1,230 | 1,110 | 1,230 | 14,900 | 1,230 |
| 2021-05-13 | 1,226 | 1,240 | 1,171 | 1,229 | 13,300 | 1,229 |
| 2021-05-12 | 1,292 | 1,315 | 1,200 | 1,202 | 15,700 | 1,202 |
| 2021-05-11 | 1,310 | 1,326 | 1,278 | 1,322 | 5,800 | 1,322 |
| 2021-05-10 | 1,275 | 1,369 | 1,275 | 1,320 | 28,700 | 1,320 |
| 2021-05-07 | 1,283 | 1,320 | 1,245 | 1,245 | 17,200 | 1,245 |
| 2021-05-06 | 1,225 | 1,337 | 1,221 | 1,245 | 31,200 | 1,245 |
| 2021-04-30 | 1,422 | 1,474 | 1,234 | 1,285 | 48,800 | 1,285 |
| 2021-04-28 | 1,520 | 1,522 | 1,367 | 1,382 | 58,000 | 1,382 |
| 2021-04-27 | 1,580 | 1,650 | 1,401 | 1,490 | 189,700 | 1,490 |
| 2021-04-26 | 1,230 | 1,540 | 1,173 | 1,378 | 198,900 | 1,378 |
| 2021-04-23 | 1,642 | 1,672 | 1,174 | 1,240 | 204,700 | 1,240 |
| 2021-04-22 | 1,272 | 1,372 | 1,272 | 1,372 | 85,700 | 1,372 |
| 2021-04-21 | 940 | 1,072 | 940 | 1,072 | 56,500 | 1,072 |
| 2021-04-20 | 860 | 945 | 860 | 922 | 4,900 | 922 |
| 2021-04-19 | 820 | 949 | 820 | 850 | 6,500 | 850 |
| 2021-04-16 | 799 | 799 | 799 | 799 | 200 | 799 |
| 2021-04-15 | 803 | 803 | 800 | 800 | 200 | 800 |
| 2021-04-14 | - | - | - | 794 | - | 794 |
| 2021-04-13 | 801 | 801 | 792 | 794 | 800 | 794 |
| 2021-04-12 | 853 | 853 | 842 | 842 | 1,000 | 842 |
| 2021-04-09 | - | - | - | 778 | - | 778 |
| 2021-04-08 | 781 | 781 | 776 | 778 | 3,400 | 778 |
| 2021-04-07 | 779 | 779 | 779 | 779 | 100 | 779 |
| 2021-04-06 | 779 | 779 | 779 | 779 | 100 | 779 |
| 2021-04-05 | 770 | 827 | 768 | 772 | 1,700 | 772 |
| 2021-04-02 | - | - | - | 755 | - | 755 |
| 2021-04-01 | - | - | - | 755 | - | 755 |
| 2021-03-31 | 753 | 755 | 753 | 755 | 700 | 755 |
| 2021-03-30 | 740 | 754 | 740 | 752 | 1,500 | 752 |
| 2021-03-29 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2021-03-26 | 800 | 800 | 790 | 790 | 400 | 790 |
| 2021-03-25 | 789 | 789 | 789 | 789 | 100 | 789 |
| 2021-03-24 | 789 | 789 | 788 | 788 | 300 | 788 |
| 2021-03-23 | 781 | 781 | 781 | 781 | 100 | 781 |
| 2021-03-22 | 780 | 780 | 780 | 780 | 700 | 780 |
| 2021-03-19 | 812 | 812 | 795 | 795 | 600 | 795 |
| 2021-03-18 | 787 | 800 | 787 | 800 | 500 | 800 |
| 2021-03-17 | - | - | - | 783 | - | 783 |
| 2021-03-16 | - | - | - | 783 | - | 783 |
| 2021-03-15 | 777 | 783 | 777 | 783 | 200 | 783 |
| 2021-03-12 | 778 | 783 | 778 | 782 | 1,300 | 782 |
| 2021-03-11 | 805 | 805 | 793 | 793 | 300 | 793 |
| 2021-03-10 | 805 | 805 | 805 | 805 | 100 | 805 |
| 2021-03-09 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2021-03-08 | 826 | 828 | 797 | 812 | 3,400 | 812 |
| 2021-03-05 | 896 | 920 | 813 | 813 | 7,900 | 813 |
| 2021-03-04 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2021-03-03 | 781 | 819 | 781 | 795 | 600 | 795 |
| 2021-03-02 | 781 | 781 | 781 | 781 | 200 | 781 |
| 2021-03-01 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2021-02-26 | - | - | - | 800 | - | 800 |
| 2021-02-25 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2021-02-24 | 786 | 800 | 780 | 800 | 1,000 | 800 |
| 2021-02-22 | - | - | - | 756 | - | 756 |
| 2021-02-19 | - | - | - | 756 | - | 756 |
| 2021-02-18 | 756 | 762 | 756 | 756 | 600 | 756 |
| 2021-02-17 | - | - | - | 771 | - | 771 |
| 2021-02-16 | - | - | - | 771 | - | 771 |
| 2021-02-15 | 764 | 775 | 764 | 771 | 2,600 | 771 |
| 2021-02-12 | 764 | 764 | 762 | 764 | 1,200 | 764 |
| 2021-02-10 | 755 | 755 | 745 | 745 | 1,600 | 745 |
| 2021-02-09 | 769 | 770 | 769 | 770 | 200 | 770 |
| 2021-02-08 | 765 | 771 | 765 | 771 | 900 | 771 |
| 2021-02-05 | 756 | 769 | 756 | 769 | 500 | 769 |
| 2021-02-04 | 786 | 786 | 786 | 786 | 400 | 786 |
| 2021-02-03 | 766 | 785 | 765 | 785 | 1,200 | 785 |
| 2021-02-02 | 723 | 750 | 723 | 750 | 1,400 | 750 |
| 2021-02-01 | 731 | 731 | 731 | 731 | 200 | 731 |
| 2021-01-29 | 723 | 739 | 722 | 726 | 1,100 | 726 |
| 2021-01-28 | 722 | 723 | 722 | 723 | 200 | 723 |
| 2021-01-27 | - | - | - | 720 | - | 720 |
| 2021-01-26 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2021-01-25 | 706 | 706 | 706 | 706 | 200 | 706 |
| 2021-01-22 | - | - | - | 716 | - | 716 |
| 2021-01-21 | 716 | 716 | 716 | 716 | 100 | 716 |
| 2021-01-20 | 705 | 706 | 705 | 706 | 200 | 706 |
| 2021-01-19 | 706 | 706 | 706 | 706 | 200 | 706 |
| 2021-01-18 | - | - | - | 713 | - | 713 |
| 2021-01-15 | 713 | 713 | 713 | 713 | 3,500 | 713 |
| 2021-01-14 | - | - | - | 722 | - | 722 |
| 2021-01-13 | 719 | 722 | 719 | 722 | 700 | 722 |
| 2021-01-12 | 712 | 713 | 712 | 713 | 700 | 713 |
| 2021-01-08 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2021-01-07 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2021-01-06 | - | - | - | 725 | - | 725 |
| 2021-01-05 | - | - | - | 725 | - | 725 |
| 2021-01-04 | 725 | 725 | 725 | 725 | 1,200 | 725 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
