山善(8051)の株価時系列情報
山善(8051)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,339 | 1,348 | 1,334 | 1,346 | 119,500 |
| 2024/04/23 | 1,325 | 1,347 | 1,325 | 1,339 | 86,800 |
| 2024/04/22 | 1,327 | 1,341 | 1,323 | 1,338 | 104,500 |
| 2024/04/19 | 1,337 | 1,345 | 1,302 | 1,310 | 165,200 |
| 2024/04/18 | 1,348 | 1,356 | 1,340 | 1,347 | 113,900 |
| 2024/04/17 | 1,351 | 1,359 | 1,334 | 1,345 | 182,100 |
| 2024/04/16 | 1,353 | 1,354 | 1,325 | 1,343 | 182,100 |
| 2024/04/15 | 1,342 | 1,355 | 1,338 | 1,355 | 122,300 |
| 2024/04/12 | 1,350 | 1,353 | 1,335 | 1,342 | 114,200 |
| 2024/04/11 | 1,329 | 1,355 | 1,327 | 1,350 | 150,700 |
| 2024/04/10 | 1,337 | 1,356 | 1,335 | 1,347 | 124,800 |
| 2024/04/09 | 1,322 | 1,340 | 1,320 | 1,337 | 106,200 |
| 2024/04/08 | 1,321 | 1,330 | 1,317 | 1,322 | 159,800 |
| 2024/04/05 | 1,316 | 1,325 | 1,310 | 1,321 | 176,500 |
| 2024/04/04 | 1,329 | 1,343 | 1,325 | 1,329 | 122,900 |
| 2024/04/03 | 1,310 | 1,341 | 1,309 | 1,329 | 156,000 |
| 2024/04/02 | 1,321 | 1,321 | 1,306 | 1,310 | 120,200 |
| 2024/04/01 | 1,346 | 1,347 | 1,316 | 1,321 | 120,700 |
| 2024/03/29 | 1,334 | 1,346 | 1,329 | 1,346 | 83,700 |
| 2024/03/28 | 1,346 | 1,350 | 1,329 | 1,334 | 160,000 |
| 2024/03/27 | 1,380 | 1,394 | 1,376 | 1,386 | 255,100 |
| 2024/03/26 | 1,377 | 1,387 | 1,369 | 1,373 | 163,100 |
| 2024/03/25 | 1,379 | 1,385 | 1,373 | 1,377 | 169,600 |
| 2024/03/22 | 1,389 | 1,389 | 1,371 | 1,382 | 168,700 |
| 2024/03/21 | 1,362 | 1,378 | 1,353 | 1,377 | 223,600 |
| 2024/03/19 | 1,342 | 1,354 | 1,338 | 1,352 | 153,100 |
| 2024/03/18 | 1,346 | 1,353 | 1,340 | 1,342 | 156,900 |
| 2024/03/15 | 1,322 | 1,340 | 1,320 | 1,340 | 215,900 |
| 2024/03/14 | 1,325 | 1,329 | 1,311 | 1,322 | 245,800 |
| 2024/03/13 | 1,330 | 1,330 | 1,303 | 1,317 | 188,400 |
| 2024/03/12 | 1,305 | 1,328 | 1,285 | 1,328 | 200,100 |
| 2024/03/11 | 1,325 | 1,330 | 1,293 | 1,309 | 158,400 |
| 2024/03/08 | 1,320 | 1,344 | 1,314 | 1,331 | 236,100 |
| 2024/03/07 | 1,328 | 1,331 | 1,310 | 1,316 | 164,500 |
| 2024/03/06 | 1,322 | 1,328 | 1,311 | 1,320 | 172,900 |
| 2024/03/05 | 1,283 | 1,319 | 1,280 | 1,316 | 205,400 |
| 2024/03/04 | 1,282 | 1,311 | 1,279 | 1,293 | 304,500 |
| 2024/03/01 | 1,273 | 1,288 | 1,266 | 1,272 | 189,300 |
| 2024/02/29 | 1,277 | 1,288 | 1,267 | 1,268 | 332,000 |
| 2024/02/28 | 1,277 | 1,292 | 1,277 | 1,287 | 140,600 |
| 2024/02/27 | 1,276 | 1,298 | 1,274 | 1,282 | 155,000 |
| 2024/02/26 | 1,291 | 1,299 | 1,279 | 1,279 | 134,200 |
| 2024/02/22 | 1,290 | 1,290 | 1,279 | 1,287 | 182,700 |
| 2024/02/21 | 1,286 | 1,300 | 1,274 | 1,286 | 138,100 |
| 2024/02/20 | 1,290 | 1,300 | 1,287 | 1,288 | 147,200 |
| 2024/02/19 | 1,285 | 1,303 | 1,285 | 1,290 | 376,100 |
| 2024/02/16 | 1,266 | 1,295 | 1,265 | 1,288 | 201,100 |
| 2024/02/15 | 1,286 | 1,290 | 1,248 | 1,257 | 180,700 |
| 2024/02/14 | 1,290 | 1,290 | 1,246 | 1,264 | 328,300 |
| 2024/02/13 | 1,266 | 1,326 | 1,260 | 1,303 | 647,200 |
| 2024/02/09 | 1,256 | 1,262 | 1,249 | 1,252 | 142,700 |
| 2024/02/08 | 1,256 | 1,268 | 1,244 | 1,266 | 130,200 |
| 2024/02/07 | 1,245 | 1,258 | 1,245 | 1,257 | 142,400 |
| 2024/02/06 | 1,248 | 1,272 | 1,245 | 1,251 | 158,900 |
| 2024/02/05 | 1,275 | 1,275 | 1,250 | 1,251 | 145,600 |
| 2024/02/02 | 1,265 | 1,273 | 1,257 | 1,270 | 110,400 |
| 2024/02/01 | 1,268 | 1,275 | 1,253 | 1,265 | 141,400 |
| 2024/01/31 | 1,265 | 1,268 | 1,251 | 1,268 | 124,500 |
| 2024/01/30 | 1,291 | 1,291 | 1,263 | 1,264 | 138,400 |
| 2024/01/29 | 1,255 | 1,292 | 1,255 | 1,290 | 203,100 |
| 2024/01/26 | 1,283 | 1,283 | 1,251 | 1,251 | 211,200 |
| 2024/01/25 | 1,255 | 1,290 | 1,255 | 1,289 | 381,600 |
| 2024/01/24 | 1,250 | 1,257 | 1,240 | 1,256 | 193,300 |
| 2024/01/23 | 1,235 | 1,265 | 1,234 | 1,253 | 636,700 |
| 2024/01/22 | 1,220 | 1,227 | 1,217 | 1,223 | 249,700 |
| 2024/01/19 | 1,204 | 1,228 | 1,202 | 1,217 | 378,000 |
| 2024/01/18 | 1,197 | 1,202 | 1,194 | 1,199 | 188,700 |
| 2024/01/17 | 1,200 | 1,202 | 1,194 | 1,195 | 224,700 |
| 2024/01/16 | 1,200 | 1,203 | 1,190 | 1,200 | 211,100 |
| 2024/01/15 | 1,200 | 1,203 | 1,198 | 1,200 | 341,300 |
| 2024/01/12 | 1,200 | 1,205 | 1,197 | 1,200 | 518,200 |
| 2024/01/11 | 1,220 | 1,220 | 1,193 | 1,193 | 251,800 |
| 2024/01/10 | 1,222 | 1,222 | 1,213 | 1,213 | 252,700 |
| 2024/01/09 | 1,218 | 1,234 | 1,206 | 1,219 | 438,200 |
| 2024/01/05 | 1,204 | 1,211 | 1,195 | 1,211 | 382,100 |
| 2024/01/04 | 1,192 | 1,207 | 1,180 | 1,207 | 520,500 |
| 2023/12/29 | 1,199 | 1,203 | 1,185 | 1,193 | 326,100 |
| 2023/12/28 | 1,210 | 1,210 | 1,179 | 1,188 | 455,400 |
| 2023/12/27 | 1,186 | 1,203 | 1,186 | 1,197 | 634,600 |
| 2023/12/26 | 1,181 | 1,190 | 1,165 | 1,177 | 842,200 |
| 2023/12/25 | 1,200 | 1,203 | 1,153 | 1,162 | 3,495,000 |
| 2023/12/22 | 1,200 | 1,209 | 1,193 | 1,199 | 409,400 |
| 2023/12/21 | 1,199 | 1,204 | 1,193 | 1,195 | 409,400 |
| 2023/12/20 | 1,200 | 1,238 | 1,200 | 1,200 | 999,100 |
| 2023/12/19 | 1,179 | 1,203 | 1,167 | 1,200 | 1,594,700 |
| 2023/12/18 | 1,151 | 1,176 | 1,148 | 1,164 | 1,793,100 |
| 2023/12/15 | 1,151 | 1,190 | 1,146 | 1,165 | 1,497,800 |
| 2023/12/14 | 1,135 | 1,159 | 1,135 | 1,151 | 1,038,000 |
| 2023/12/13 | 1,130 | 1,147 | 1,130 | 1,138 | 798,600 |
| 2023/12/12 | 1,104 | 1,139 | 1,100 | 1,132 | 1,408,200 |
| 2023/12/11 | 1,207 | 1,225 | 1,204 | 1,224 | 123,600 |
| 2023/12/08 | 1,201 | 1,209 | 1,194 | 1,200 | 198,900 |
| 2023/12/07 | 1,211 | 1,214 | 1,200 | 1,207 | 117,500 |
| 2023/12/06 | 1,196 | 1,226 | 1,196 | 1,223 | 154,300 |
| 2023/12/05 | 1,200 | 1,208 | 1,194 | 1,195 | 208,500 |
| 2023/12/04 | 1,198 | 1,211 | 1,195 | 1,208 | 103,200 |
| 2023/12/01 | 1,212 | 1,212 | 1,200 | 1,201 | 156,800 |
| 2023/11/30 | 1,195 | 1,204 | 1,190 | 1,200 | 241,200 |
| 2023/11/29 | 1,197 | 1,204 | 1,197 | 1,197 | 100,300 |
| 2023/11/28 | 1,203 | 1,207 | 1,199 | 1,204 | 92,900 |
| 2023/11/27 | 1,203 | 1,204 | 1,197 | 1,200 | 124,300 |
| 2023/11/24 | 1,197 | 1,203 | 1,195 | 1,203 | 92,900 |
| 2023/11/22 | 1,188 | 1,197 | 1,183 | 1,194 | 127,100 |
| 2023/11/21 | 1,195 | 1,201 | 1,188 | 1,189 | 210,900 |
| 2023/11/20 | 1,227 | 1,230 | 1,198 | 1,198 | 145,900 |
| 2023/11/17 | 1,203 | 1,227 | 1,201 | 1,227 | 117,600 |
| 2023/11/16 | 1,196 | 1,205 | 1,195 | 1,201 | 105,200 |
| 2023/11/15 | 1,202 | 1,226 | 1,198 | 1,202 | 201,500 |
| 2023/11/14 | 1,205 | 1,221 | 1,187 | 1,200 | 335,500 |
| 2023/11/13 | 1,219 | 1,219 | 1,206 | 1,209 | 103,900 |
| 2023/11/10 | 1,195 | 1,211 | 1,194 | 1,209 | 122,300 |
| 2023/11/09 | 1,186 | 1,194 | 1,179 | 1,191 | 190,900 |
| 2023/11/08 | 1,200 | 1,202 | 1,179 | 1,186 | 364,900 |
| 2023/11/07 | 1,210 | 1,211 | 1,197 | 1,200 | 246,100 |
| 2023/11/06 | 1,243 | 1,243 | 1,214 | 1,214 | 191,500 |
| 2023/11/02 | 1,248 | 1,248 | 1,227 | 1,229 | 159,300 |
| 2023/11/01 | 1,232 | 1,244 | 1,229 | 1,241 | 244,400 |
| 2023/10/31 | 1,201 | 1,218 | 1,196 | 1,216 | 254,700 |
| 2023/10/30 | 1,205 | 1,208 | 1,193 | 1,200 | 948,800 |
| 2023/10/27 | 1,205 | 1,213 | 1,199 | 1,210 | 218,100 |
| 2023/10/26 | 1,200 | 1,208 | 1,187 | 1,192 | 231,700 |
| 2023/10/25 | 1,208 | 1,208 | 1,194 | 1,195 | 187,300 |
| 2023/10/24 | 1,194 | 1,203 | 1,175 | 1,200 | 246,700 |
| 2023/10/23 | 1,196 | 1,203 | 1,189 | 1,195 | 146,000 |
| 2023/10/20 | 1,190 | 1,203 | 1,189 | 1,193 | 169,700 |
| 2023/10/19 | 1,173 | 1,195 | 1,172 | 1,190 | 146,400 |
| 2023/10/18 | 1,198 | 1,198 | 1,177 | 1,186 | 234,500 |
| 2023/10/17 | 1,184 | 1,199 | 1,175 | 1,180 | 291,200 |
| 2023/10/16 | 1,177 | 1,187 | 1,167 | 1,178 | 178,900 |
| 2023/10/13 | 1,195 | 1,205 | 1,185 | 1,187 | 177,700 |
| 2023/10/12 | 1,193 | 1,209 | 1,189 | 1,208 | 139,500 |
| 2023/10/11 | 1,193 | 1,199 | 1,183 | 1,192 | 177,600 |
| 2023/10/10 | 1,195 | 1,201 | 1,189 | 1,200 | 170,100 |
| 2023/10/06 | 1,175 | 1,191 | 1,173 | 1,177 | 152,800 |
| 2023/10/05 | 1,142 | 1,174 | 1,142 | 1,171 | 138,600 |
| 2023/10/04 | 1,155 | 1,156 | 1,138 | 1,143 | 197,300 |
| 2023/10/03 | 1,181 | 1,181 | 1,163 | 1,165 | 128,800 |
| 2023/10/02 | 1,188 | 1,209 | 1,179 | 1,181 | 201,800 |
| 2023/09/29 | 1,196 | 1,197 | 1,167 | 1,176 | 131,300 |
| 2023/09/28 | 1,200 | 1,213 | 1,184 | 1,189 | 130,400 |
| 2023/09/27 | 1,203 | 1,222 | 1,194 | 1,220 | 167,600 |
| 2023/09/26 | 1,215 | 1,220 | 1,205 | 1,205 | 112,500 |
| 2023/09/25 | 1,221 | 1,222 | 1,211 | 1,212 | 133,900 |
| 2023/09/22 | 1,222 | 1,226 | 1,210 | 1,216 | 187,600 |
| 2023/09/21 | 1,235 | 1,246 | 1,229 | 1,231 | 173,900 |
| 2023/09/20 | 1,235 | 1,238 | 1,218 | 1,229 | 203,100 |
| 2023/09/19 | 1,207 | 1,235 | 1,198 | 1,235 | 192,200 |
| 2023/09/15 | 1,182 | 1,218 | 1,182 | 1,208 | 540,100 |
| 2023/09/14 | 1,154 | 1,170 | 1,142 | 1,165 | 282,900 |
| 2023/09/13 | 1,130 | 1,136 | 1,097 | 1,134 | 312,600 |
| 2023/09/12 | 1,119 | 1,126 | 1,115 | 1,125 | 89,500 |
| 2023/09/11 | 1,113 | 1,119 | 1,106 | 1,114 | 108,300 |
| 2023/09/08 | 1,112 | 1,131 | 1,111 | 1,111 | 180,400 |
| 2023/09/07 | 1,147 | 1,153 | 1,142 | 1,142 | 116,600 |
| 2023/09/06 | 1,157 | 1,157 | 1,144 | 1,150 | 76,700 |
| 2023/09/05 | 1,152 | 1,159 | 1,145 | 1,157 | 118,900 |
| 2023/09/04 | 1,145 | 1,162 | 1,144 | 1,160 | 103,400 |
| 2023/09/01 | 1,143 | 1,155 | 1,143 | 1,148 | 154,200 |
| 2023/08/31 | 1,133 | 1,150 | 1,131 | 1,143 | 88,700 |
| 2023/08/30 | 1,141 | 1,141 | 1,132 | 1,133 | 116,200 |
| 2023/08/29 | 1,130 | 1,140 | 1,128 | 1,140 | 131,500 |
| 2023/08/28 | 1,121 | 1,130 | 1,120 | 1,129 | 64,300 |
| 2023/08/25 | 1,100 | 1,119 | 1,096 | 1,111 | 145,300 |
| 2023/08/24 | 1,104 | 1,114 | 1,100 | 1,111 | 90,100 |
| 2023/08/23 | 1,092 | 1,105 | 1,087 | 1,104 | 153,100 |
| 2023/08/22 | 1,093 | 1,102 | 1,088 | 1,100 | 65,600 |
| 2023/08/21 | 1,107 | 1,110 | 1,093 | 1,094 | 88,200 |
| 2023/08/18 | 1,115 | 1,120 | 1,102 | 1,107 | 108,500 |
| 2023/08/17 | 1,131 | 1,132 | 1,111 | 1,126 | 83,200 |
| 2023/08/16 | 1,138 | 1,144 | 1,131 | 1,140 | 71,700 |
| 2023/08/15 | 1,142 | 1,156 | 1,138 | 1,147 | 85,700 |
| 2023/08/14 | 1,163 | 1,163 | 1,135 | 1,140 | 118,900 |
| 2023/08/10 | 1,157 | 1,181 | 1,154 | 1,168 | 202,200 |
| 2023/08/09 | 1,160 | 1,162 | 1,150 | 1,157 | 80,300 |
| 2023/08/08 | 1,154 | 1,171 | 1,154 | 1,163 | 106,200 |
| 2023/08/07 | 1,150 | 1,165 | 1,148 | 1,154 | 74,100 |
| 2023/08/04 | 1,157 | 1,165 | 1,153 | 1,158 | 105,000 |
| 2023/08/03 | 1,180 | 1,180 | 1,155 | 1,160 | 135,800 |
| 2023/08/02 | 1,199 | 1,207 | 1,191 | 1,191 | 125,400 |
| 2023/08/01 | 1,206 | 1,215 | 1,199 | 1,207 | 149,200 |
| 2023/07/31 | 1,206 | 1,213 | 1,196 | 1,208 | 218,300 |
| 2023/07/28 | 1,182 | 1,194 | 1,175 | 1,188 | 173,100 |
| 2023/07/27 | 1,183 | 1,186 | 1,174 | 1,182 | 117,900 |
| 2023/07/26 | 1,176 | 1,189 | 1,170 | 1,181 | 120,600 |
| 2023/07/25 | 1,155 | 1,174 | 1,153 | 1,174 | 172,400 |
| 2023/07/24 | 1,149 | 1,157 | 1,140 | 1,144 | 73,300 |
| 2023/07/21 | 1,134 | 1,143 | 1,132 | 1,137 | 110,600 |
| 2023/07/20 | 1,134 | 1,140 | 1,123 | 1,123 | 106,900 |
| 2023/07/19 | 1,125 | 1,134 | 1,115 | 1,134 | 88,200 |
| 2023/07/18 | 1,100 | 1,111 | 1,099 | 1,107 | 110,000 |
| 2023/07/14 | 1,100 | 1,100 | 1,083 | 1,098 | 124,800 |
| 2023/07/13 | 1,099 | 1,099 | 1,084 | 1,091 | 90,100 |
| 2023/07/12 | 1,101 | 1,102 | 1,089 | 1,092 | 83,100 |
| 2023/07/11 | 1,105 | 1,106 | 1,097 | 1,098 | 86,700 |
| 2023/07/10 | 1,105 | 1,109 | 1,097 | 1,098 | 110,500 |
| 2023/07/07 | 1,103 | 1,109 | 1,093 | 1,101 | 156,200 |
| 2023/07/06 | 1,105 | 1,117 | 1,104 | 1,108 | 87,500 |
| 2023/07/05 | 1,110 | 1,115 | 1,098 | 1,111 | 84,500 |
| 2023/07/04 | 1,124 | 1,129 | 1,115 | 1,117 | 125,200 |
| 2023/07/03 | 1,117 | 1,133 | 1,115 | 1,126 | 243,500 |