7426 (株)山大 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,032 | 1,052 | 1,030 | 1,040 | 9,300 | 1,040 |
| 2023-12-28 | 1,039 | 1,054 | 1,033 | 1,052 | 6,700 | 1,052 |
| 2023-12-27 | 1,033 | 1,048 | 1,020 | 1,048 | 9,600 | 1,048 |
| 2023-12-26 | 1,045 | 1,055 | 1,034 | 1,034 | 8,200 | 1,034 |
| 2023-12-25 | 1,066 | 1,081 | 1,030 | 1,040 | 21,700 | 1,040 |
| 2023-12-22 | 1,064 | 1,120 | 1,064 | 1,098 | 12,500 | 1,098 |
| 2023-12-21 | 1,065 | 1,065 | 1,035 | 1,064 | 9,000 | 1,064 |
| 2023-12-20 | 1,035 | 1,075 | 1,035 | 1,067 | 9,100 | 1,067 |
| 2023-12-19 | 1,059 | 1,059 | 1,025 | 1,034 | 6,100 | 1,034 |
| 2023-12-18 | 1,045 | 1,060 | 1,032 | 1,059 | 7,200 | 1,059 |
| 2023-12-15 | 1,028 | 1,054 | 1,023 | 1,049 | 8,800 | 1,049 |
| 2023-12-14 | 1,046 | 1,067 | 1,022 | 1,032 | 30,100 | 1,032 |
| 2023-12-13 | 1,054 | 1,090 | 1,052 | 1,070 | 9,300 | 1,070 |
| 2023-12-12 | 1,083 | 1,084 | 1,050 | 1,052 | 12,200 | 1,052 |
| 2023-12-11 | 1,050 | 1,080 | 1,050 | 1,080 | 9,800 | 1,080 |
| 2023-12-08 | 1,103 | 1,103 | 1,041 | 1,045 | 29,700 | 1,045 |
| 2023-12-07 | 1,127 | 1,137 | 1,101 | 1,101 | 13,700 | 1,101 |
| 2023-12-06 | 1,130 | 1,132 | 1,110 | 1,113 | 9,000 | 1,113 |
| 2023-12-05 | 1,140 | 1,148 | 1,111 | 1,118 | 8,400 | 1,118 |
| 2023-12-04 | 1,111 | 1,161 | 1,105 | 1,145 | 21,000 | 1,145 |
| 2023-12-01 | 1,167 | 1,174 | 1,132 | 1,139 | 21,000 | 1,139 |
| 2023-11-30 | 1,206 | 1,222 | 1,168 | 1,168 | 27,200 | 1,168 |
| 2023-11-29 | 1,202 | 1,230 | 1,202 | 1,222 | 7,900 | 1,222 |
| 2023-11-28 | 1,227 | 1,232 | 1,186 | 1,202 | 24,400 | 1,202 |
| 2023-11-27 | 1,249 | 1,291 | 1,221 | 1,225 | 30,600 | 1,225 |
| 2023-11-24 | 1,300 | 1,341 | 1,218 | 1,268 | 85,200 | 1,268 |
| 2023-11-22 | 1,171 | 1,299 | 1,171 | 1,282 | 136,900 | 1,282 |
| 2023-11-21 | 1,183 | 1,239 | 1,133 | 1,160 | 92,800 | 1,160 |
| 2023-11-20 | 1,117 | 1,200 | 1,105 | 1,200 | 66,200 | 1,200 |
| 2023-11-17 | 1,114 | 1,138 | 1,103 | 1,126 | 13,600 | 1,126 |
| 2023-11-16 | 1,111 | 1,145 | 1,094 | 1,122 | 25,300 | 1,122 |
| 2023-11-15 | 1,130 | 1,154 | 1,111 | 1,128 | 29,200 | 1,128 |
| 2023-11-14 | 1,117 | 1,142 | 1,040 | 1,122 | 114,500 | 1,122 |
| 2023-11-13 | 1,148 | 1,204 | 1,083 | 1,101 | 74,400 | 1,101 |
| 2023-11-10 | 1,140 | 1,243 | 1,138 | 1,173 | 66,700 | 1,173 |
| 2023-11-09 | 1,178 | 1,212 | 1,163 | 1,188 | 35,600 | 1,188 |
| 2023-11-08 | 1,350 | 1,350 | 1,176 | 1,195 | 128,700 | 1,195 |
| 2023-11-07 | 1,358 | 1,447 | 1,306 | 1,339 | 327,600 | 1,339 |
| 2023-11-06 | 1,569 | 1,648 | 1,369 | 1,408 | 1,036,800 | 1,408 |
| 2023-11-02 | 1,290 | 1,558 | 1,171 | 1,515 | 2,129,100 | 1,515 |
| 2023-11-01 | 1,166 | 1,354 | 1,148 | 1,258 | 801,700 | 1,258 |
| 2023-10-31 | 1,109 | 1,197 | 1,084 | 1,166 | 62,200 | 1,166 |
| 2023-10-30 | 1,101 | 1,129 | 1,079 | 1,112 | 38,800 | 1,112 |
| 2023-10-27 | 1,123 | 1,215 | 1,080 | 1,085 | 171,900 | 1,085 |
| 2023-10-26 | 1,136 | 1,141 | 1,094 | 1,094 | 61,400 | 1,094 |
| 2023-10-25 | 1,195 | 1,237 | 1,145 | 1,148 | 89,800 | 1,148 |
| 2023-10-24 | 1,273 | 1,333 | 1,180 | 1,210 | 187,300 | 1,210 |
| 2023-10-23 | 1,375 | 1,410 | 1,270 | 1,303 | 275,200 | 1,303 |
| 2023-10-20 | 1,539 | 1,566 | 1,326 | 1,500 | 1,835,900 | 1,500 |
| 2023-10-19 | 1,579 | 1,620 | 1,579 | 1,579 | 317,800 | 1,579 |
| 2023-10-18 | 2,079 | 2,079 | 2,079 | 2,079 | 7,600 | 2,079 |
| 2023-10-17 | 2,579 | 2,579 | 2,579 | 2,579 | 112,200 | 2,579 |
| 2023-10-16 | 2,079 | 2,079 | 2,002 | 2,079 | 180,300 | 2,079 |
| 2023-10-13 | 1,600 | 1,679 | 1,536 | 1,679 | 275,800 | 1,679 |
| 2023-10-12 | 1,051 | 1,379 | 1,032 | 1,379 | 342,100 | 1,379 |
| 2023-10-11 | 981 | 1,099 | 981 | 1,079 | 14,000 | 1,079 |
| 2023-10-10 | 976 | 976 | 967 | 976 | 700 | 976 |
| 2023-10-06 | 967 | 967 | 967 | 967 | 200 | 967 |
| 2023-10-05 | 988 | 988 | 942 | 969 | 4,100 | 969 |
| 2023-10-04 | - | - | - | 1,035 | - | 1,035 |
| 2023-10-03 | - | - | - | 1,035 | - | 1,035 |
| 2023-10-02 | - | - | - | 1,035 | - | 1,035 |
| 2023-09-29 | 985 | 1,035 | 985 | 1,035 | 900 | 1,035 |
| 2023-09-28 | 993 | 999 | 992 | 999 | 300 | 999 |
| 2023-09-27 | 990 | 990 | 984 | 984 | 800 | 984 |
| 2023-09-26 | 1,000 | 1,002 | 990 | 990 | 1,600 | 990 |
| 2023-09-25 | 1,030 | 1,030 | 1,021 | 1,021 | 400 | 1,021 |
| 2023-09-22 | 1,050 | 1,050 | 1,031 | 1,031 | 300 | 1,031 |
| 2023-09-21 | 1,050 | 1,050 | 1,039 | 1,039 | 700 | 1,039 |
| 2023-09-20 | - | - | - | 1,050 | - | 1,050 |
| 2023-09-19 | 1,060 | 1,060 | 1,011 | 1,050 | 1,000 | 1,050 |
| 2023-09-15 | 1,050 | 1,050 | 1,024 | 1,050 | 2,100 | 1,050 |
| 2023-09-14 | 987 | 1,049 | 987 | 1,049 | 3,300 | 1,049 |
| 2023-09-13 | - | - | - | 991 | - | 991 |
| 2023-09-12 | 990 | 991 | 990 | 991 | 300 | 991 |
| 2023-09-11 | 986 | 986 | 986 | 986 | 600 | 986 |
| 2023-09-08 | 995 | 1,010 | 988 | 988 | 2,100 | 988 |
| 2023-09-07 | 1,010 | 1,020 | 980 | 980 | 1,300 | 980 |
| 2023-09-06 | 991 | 991 | 983 | 983 | 200 | 983 |
| 2023-09-05 | 989 | 1,000 | 989 | 1,000 | 400 | 1,000 |
| 2023-09-04 | 1,017 | 1,017 | 996 | 996 | 300 | 996 |
| 2023-09-01 | 999 | 1,008 | 990 | 990 | 1,200 | 990 |
| 2023-08-31 | 991 | 998 | 991 | 998 | 200 | 998 |
| 2023-08-30 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2023-08-29 | - | - | - | 963 | - | 963 |
| 2023-08-28 | 963 | 963 | 963 | 963 | 100 | 963 |
| 2023-08-25 | 976 | 976 | 963 | 963 | 300 | 963 |
| 2023-08-24 | 963 | 963 | 963 | 963 | 300 | 963 |
| 2023-08-23 | 965 | 965 | 960 | 962 | 500 | 962 |
| 2023-08-22 | 973 | 973 | 967 | 967 | 900 | 967 |
| 2023-08-21 | 971 | 983 | 967 | 972 | 1,400 | 972 |
| 2023-08-18 | 997 | 1,000 | 997 | 1,000 | 4,600 | 1,000 |
| 2023-08-17 | 1,007 | 1,007 | 996 | 996 | 400 | 996 |
| 2023-08-16 | 989 | 1,023 | 989 | 993 | 4,000 | 993 |
| 2023-08-15 | 964 | 964 | 964 | 964 | 300 | 964 |
| 2023-08-14 | 1,001 | 1,001 | 971 | 971 | 2,000 | 971 |
| 2023-08-10 | 970 | 970 | 965 | 965 | 500 | 965 |
| 2023-08-09 | 970 | 985 | 970 | 972 | 1,100 | 972 |
| 2023-08-08 | 1,000 | 1,000 | 964 | 970 | 4,500 | 970 |
| 2023-08-07 | 1,035 | 1,035 | 982 | 1,001 | 5,800 | 1,001 |
| 2023-08-04 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 1,035 |
| 2023-08-03 | - | - | - | 1,035 | - | 1,035 |
| 2023-08-02 | - | - | - | 1,035 | - | 1,035 |
| 2023-08-01 | 1,036 | 1,037 | 1,035 | 1,035 | 300 | 1,035 |
| 2023-07-31 | 1,053 | 1,053 | 1,036 | 1,036 | 1,200 | 1,036 |
| 2023-07-28 | - | - | - | 1,036 | - | 1,036 |
| 2023-07-27 | - | - | - | 1,036 | - | 1,036 |
| 2023-07-26 | 1,049 | 1,049 | 1,036 | 1,036 | 200 | 1,036 |
| 2023-07-25 | 1,023 | 1,023 | 1,023 | 1,023 | 100 | 1,023 |
| 2023-07-24 | 1,039 | 1,039 | 1,026 | 1,039 | 900 | 1,039 |
| 2023-07-21 | 1,031 | 1,031 | 1,031 | 1,031 | 300 | 1,031 |
| 2023-07-20 | 1,061 | 1,061 | 1,061 | 1,061 | 100 | 1,061 |
| 2023-07-19 | 1,058 | 1,061 | 1,058 | 1,061 | 300 | 1,061 |
| 2023-07-18 | 1,045 | 1,045 | 1,045 | 1,045 | 200 | 1,045 |
| 2023-07-14 | 1,051 | 1,052 | 1,051 | 1,051 | 2,100 | 1,051 |
| 2023-07-13 | - | - | - | 1,023 | - | 1,023 |
| 2023-07-12 | 1,048 | 1,048 | 1,022 | 1,023 | 1,200 | 1,023 |
| 2023-07-11 | 1,040 | 1,044 | 1,021 | 1,021 | 300 | 1,021 |
| 2023-07-10 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 1,040 |
| 2023-07-07 | 1,004 | 1,040 | 1,004 | 1,040 | 600 | 1,040 |
| 2023-07-06 | 1,044 | 1,051 | 1,004 | 1,004 | 2,200 | 1,004 |
| 2023-07-05 | 1,041 | 1,042 | 1,031 | 1,031 | 500 | 1,031 |
| 2023-07-04 | 1,021 | 1,021 | 1,021 | 1,021 | 100 | 1,021 |
| 2023-07-03 | 1,042 | 1,042 | 1,019 | 1,019 | 300 | 1,019 |
| 2023-06-30 | 1,065 | 1,065 | 1,000 | 1,018 | 3,500 | 1,018 |
| 2023-06-29 | 1,034 | 1,047 | 1,034 | 1,035 | 500 | 1,035 |
| 2023-06-28 | 1,060 | 1,060 | 1,000 | 1,044 | 2,800 | 1,044 |
| 2023-06-27 | - | - | - | 1,066 | - | 1,066 |
| 2023-06-26 | 1,055 | 1,066 | 1,055 | 1,066 | 300 | 1,066 |
| 2023-06-23 | 1,062 | 1,066 | 1,032 | 1,045 | 2,100 | 1,045 |
| 2023-06-22 | 1,080 | 1,094 | 1,069 | 1,069 | 2,200 | 1,069 |
| 2023-06-21 | 1,080 | 1,090 | 1,070 | 1,090 | 700 | 1,090 |
| 2023-06-20 | 1,056 | 1,090 | 1,056 | 1,070 | 1,800 | 1,070 |
| 2023-06-19 | 1,084 | 1,084 | 1,054 | 1,061 | 500 | 1,061 |
| 2023-06-16 | 1,050 | 1,050 | 1,030 | 1,030 | 800 | 1,030 |
| 2023-06-15 | 1,048 | 1,100 | 1,038 | 1,042 | 2,200 | 1,042 |
| 2023-06-14 | 1,037 | 1,037 | 1,014 | 1,021 | 3,800 | 1,021 |
| 2023-06-13 | 1,080 | 1,080 | 1,041 | 1,041 | 4,000 | 1,041 |
| 2023-06-12 | 1,119 | 1,119 | 1,048 | 1,080 | 12,500 | 1,080 |
| 2023-06-09 | 1,036 | 1,241 | 1,034 | 1,109 | 72,600 | 1,109 |
| 2023-06-08 | 956 | 1,089 | 956 | 1,012 | 16,600 | 1,012 |
| 2023-06-07 | 956 | 968 | 948 | 956 | 5,400 | 956 |
| 2023-06-06 | 940 | 943 | 936 | 943 | 800 | 943 |
| 2023-06-05 | 955 | 955 | 936 | 936 | 1,900 | 936 |
| 2023-06-02 | - | - | - | 955 | - | 955 |
| 2023-06-01 | - | - | - | 955 | - | 955 |
| 2023-05-31 | - | - | - | 955 | - | 955 |
| 2023-05-30 | - | - | - | 955 | - | 955 |
| 2023-05-29 | 948 | 955 | 942 | 955 | 900 | 955 |
| 2023-05-26 | 962 | 969 | 962 | 963 | 500 | 963 |
| 2023-05-25 | 946 | 992 | 946 | 992 | 1,900 | 992 |
| 2023-05-24 | - | - | - | 946 | - | 946 |
| 2023-05-23 | 960 | 960 | 946 | 946 | 300 | 946 |
| 2023-05-22 | 958 | 963 | 957 | 960 | 1,800 | 960 |
| 2023-05-19 | 943 | 943 | 943 | 943 | 100 | 943 |
| 2023-05-18 | - | - | - | 943 | - | 943 |
| 2023-05-17 | 943 | 943 | 943 | 943 | 400 | 943 |
| 2023-05-16 | 943 | 944 | 943 | 944 | 700 | 944 |
| 2023-05-15 | 950 | 951 | 947 | 947 | 1,500 | 947 |
| 2023-05-12 | 968 | 969 | 933 | 933 | 1,300 | 933 |
| 2023-05-11 | 959 | 969 | 959 | 969 | 1,500 | 969 |
| 2023-05-10 | 921 | 964 | 920 | 958 | 2,300 | 958 |
| 2023-05-09 | 920 | 920 | 919 | 919 | 400 | 919 |
| 2023-05-08 | 925 | 928 | 924 | 928 | 600 | 928 |
| 2023-05-02 | 914 | 914 | 913 | 914 | 300 | 914 |
| 2023-05-01 | 921 | 921 | 906 | 911 | 1,900 | 911 |
| 2023-04-28 | 921 | 921 | 921 | 921 | 200 | 921 |
| 2023-04-27 | 935 | 935 | 921 | 921 | 300 | 921 |
| 2023-04-26 | 924 | 924 | 920 | 920 | 12,700 | 920 |
| 2023-04-25 | 917 | 924 | 915 | 924 | 3,000 | 924 |
| 2023-04-24 | 947 | 947 | 947 | 947 | 100 | 947 |
| 2023-04-21 | 912 | 947 | 912 | 932 | 1,400 | 932 |
| 2023-04-20 | 925 | 925 | 898 | 911 | 2,500 | 911 |
| 2023-04-19 | 932 | 932 | 931 | 931 | 200 | 931 |
| 2023-04-18 | - | - | - | 935 | - | 935 |
| 2023-04-17 | - | - | - | 935 | - | 935 |
| 2023-04-14 | 936 | 936 | 935 | 935 | 200 | 935 |
| 2023-04-13 | 936 | 936 | 936 | 936 | 200 | 936 |
| 2023-04-12 | 935 | 936 | 935 | 936 | 300 | 936 |
| 2023-04-11 | 930 | 935 | 927 | 935 | 500 | 935 |
| 2023-04-10 | - | - | - | 949 | - | 949 |
| 2023-04-07 | - | - | - | 949 | - | 949 |
| 2023-04-06 | 948 | 949 | 923 | 949 | 800 | 949 |
| 2023-04-05 | 935 | 937 | 921 | 921 | 900 | 921 |
| 2023-04-04 | 960 | 960 | 950 | 950 | 800 | 950 |
| 2023-04-03 | 955 | 964 | 955 | 964 | 1,100 | 964 |
| 2023-03-31 | 945 | 945 | 940 | 940 | 600 | 940 |
| 2023-03-30 | 916 | 945 | 916 | 945 | 900 | 945 |
| 2023-03-29 | 930 | 945 | 930 | 945 | 300 | 945 |
| 2023-03-28 | 925 | 930 | 925 | 930 | 400 | 930 |
| 2023-03-27 | 925 | 925 | 923 | 923 | 700 | 923 |
| 2023-03-24 | 925 | 925 | 916 | 922 | 400 | 922 |
| 2023-03-23 | - | - | - | 925 | - | 925 |
| 2023-03-22 | 922 | 925 | 922 | 925 | 200 | 925 |
| 2023-03-20 | 938 | 938 | 922 | 922 | 600 | 922 |
| 2023-03-17 | 935 | 935 | 935 | 935 | 300 | 935 |
| 2023-03-16 | 933 | 935 | 931 | 935 | 400 | 935 |
| 2023-03-15 | 935 | 937 | 935 | 936 | 600 | 936 |
| 2023-03-14 | 935 | 935 | 935 | 935 | 400 | 935 |
| 2023-03-13 | 938 | 950 | 938 | 950 | 600 | 950 |
| 2023-03-10 | 962 | 962 | 957 | 957 | 1,000 | 957 |
| 2023-03-09 | 977 | 977 | 965 | 965 | 400 | 965 |
| 2023-03-08 | 974 | 974 | 964 | 965 | 500 | 965 |
| 2023-03-07 | 964 | 970 | 964 | 970 | 1,200 | 970 |
| 2023-03-06 | 944 | 958 | 944 | 958 | 700 | 958 |
| 2023-03-03 | 944 | 944 | 944 | 944 | 100 | 944 |
| 2023-03-02 | 959 | 959 | 942 | 942 | 500 | 942 |
| 2023-03-01 | 955 | 970 | 955 | 961 | 1,400 | 961 |
| 2023-02-28 | 965 | 967 | 965 | 967 | 1,000 | 967 |
| 2023-02-27 | 950 | 960 | 938 | 955 | 2,200 | 955 |
| 2023-02-24 | 930 | 951 | 920 | 940 | 1,500 | 940 |
| 2023-02-22 | 959 | 959 | 930 | 930 | 700 | 930 |
| 2023-02-21 | 957 | 959 | 957 | 959 | 500 | 959 |
| 2023-02-20 | 958 | 958 | 958 | 958 | 200 | 958 |
| 2023-02-17 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2023-02-16 | 926 | 926 | 926 | 926 | 200 | 926 |
| 2023-02-15 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2023-02-14 | 942 | 942 | 936 | 937 | 400 | 937 |
| 2023-02-13 | 930 | 957 | 930 | 957 | 1,900 | 957 |
| 2023-02-10 | 916 | 935 | 916 | 922 | 1,500 | 922 |
| 2023-02-09 | 919 | 919 | 915 | 915 | 300 | 915 |
| 2023-02-08 | 920 | 940 | 910 | 921 | 1,100 | 921 |
| 2023-02-07 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2023-02-06 | 907 | 920 | 907 | 920 | 700 | 920 |
| 2023-02-03 | 920 | 921 | 906 | 906 | 1,000 | 906 |
| 2023-02-02 | 913 | 920 | 913 | 920 | 200 | 920 |
| 2023-02-01 | 908 | 908 | 908 | 908 | 100 | 908 |
| 2023-01-31 | - | - | - | 908 | - | 908 |
| 2023-01-30 | 908 | 908 | 908 | 908 | 100 | 908 |
| 2023-01-27 | 928 | 928 | 906 | 906 | 1,800 | 906 |
| 2023-01-26 | 915 | 915 | 915 | 915 | 300 | 915 |
| 2023-01-25 | - | - | - | 915 | - | 915 |
| 2023-01-24 | - | - | - | 915 | - | 915 |
| 2023-01-23 | 914 | 915 | 914 | 915 | 300 | 915 |
| 2023-01-20 | 905 | 915 | 905 | 915 | 500 | 915 |
| 2023-01-19 | 914 | 915 | 905 | 905 | 1,200 | 905 |
| 2023-01-18 | 919 | 919 | 910 | 910 | 500 | 910 |
| 2023-01-17 | 910 | 915 | 910 | 911 | 300 | 911 |
| 2023-01-16 | 914 | 914 | 908 | 908 | 500 | 908 |
| 2023-01-13 | 910 | 924 | 909 | 924 | 400 | 924 |
| 2023-01-12 | 908 | 915 | 906 | 906 | 400 | 906 |
| 2023-01-11 | 909 | 915 | 909 | 915 | 400 | 915 |
| 2023-01-10 | 920 | 920 | 905 | 905 | 700 | 905 |
| 2023-01-06 | 904 | 920 | 904 | 920 | 1,300 | 920 |
| 2023-01-05 | 942 | 942 | 919 | 919 | 1,000 | 919 |
| 2023-01-04 | 932 | 956 | 932 | 949 | 500 | 949 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
