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 |
---|---|---|---|---|---|
2011/12/30 | 559 | 568 | 559 | 564 | 78,000 |
2011/12/29 | 561 | 567 | 554 | 567 | 28,400 |
2011/12/28 | 559 | 564 | 558 | 564 | 54,500 |
2011/12/27 | 558 | 563 | 555 | 562 | 45,200 |
2011/12/26 | 559 | 572 | 558 | 559 | 191,600 |
2011/12/22 | 557 | 557 | 547 | 555 | 138,100 |
2011/12/21 | 560 | 562 | 551 | 557 | 169,100 |
2011/12/20 | 543 | 559 | 543 | 557 | 223,700 |
2011/12/19 | 541 | 543 | 522 | 540 | 142,300 |
2011/12/16 | 562 | 568 | 542 | 547 | 166,500 |
2011/12/15 | 576 | 576 | 554 | 555 | 262,100 |
2011/12/14 | 574 | 579 | 568 | 576 | 125,900 |
2011/12/13 | 565 | 580 | 563 | 575 | 135,900 |
2011/12/12 | 575 | 585 | 573 | 575 | 269,300 |
2011/12/09 | 566 | 568 | 559 | 566 | 213,100 |
2011/12/08 | 559 | 565 | 556 | 565 | 116,800 |
2011/12/07 | 555 | 558 | 538 | 556 | 174,800 |
2011/12/06 | 567 | 568 | 552 | 557 | 123,600 |
2011/12/05 | 565 | 568 | 563 | 567 | 77,800 |
2011/12/02 | 556 | 560 | 552 | 560 | 97,900 |
2011/12/01 | 548 | 559 | 548 | 551 | 121,200 |
2011/11/30 | 542 | 548 | 534 | 542 | 113,400 |
2011/11/29 | 537 | 545 | 528 | 544 | 150,000 |
2011/11/28 | 526 | 534 | 522 | 531 | 101,200 |
2011/11/25 | 518 | 523 | 505 | 517 | 196,700 |
2011/11/24 | 513 | 521 | 506 | 515 | 106,700 |
2011/11/22 | 508 | 526 | 508 | 522 | 65,600 |
2011/11/21 | 518 | 518 | 510 | 516 | 81,900 |
2011/11/18 | 520 | 526 | 515 | 520 | 104,200 |
2011/11/17 | 522 | 528 | 515 | 526 | 72,700 |
2011/11/16 | 533 | 533 | 507 | 521 | 130,800 |
2011/11/15 | 533 | 540 | 527 | 531 | 99,500 |
2011/11/14 | 527 | 536 | 525 | 536 | 49,700 |
2011/11/11 | 528 | 534 | 515 | 518 | 72,500 |
2011/11/10 | 515 | 528 | 513 | 527 | 128,700 |
2011/11/09 | 544 | 545 | 538 | 545 | 49,500 |
2011/11/08 | 550 | 558 | 534 | 536 | 66,400 |
2011/11/07 | 559 | 565 | 554 | 557 | 51,100 |
2011/11/04 | 544 | 563 | 541 | 560 | 66,200 |
2011/11/02 | 537 | 542 | 527 | 537 | 149,600 |
2011/11/01 | 562 | 563 | 552 | 554 | 81,300 |
2011/10/31 | 557 | 570 | 552 | 563 | 106,200 |
2011/10/28 | 570 | 578 | 556 | 557 | 143,100 |
2011/10/27 | 567 | 571 | 559 | 569 | 179,300 |
2011/10/26 | 532 | 551 | 528 | 550 | 150,400 |
2011/10/25 | 563 | 572 | 548 | 552 | 153,900 |
2011/10/24 | 540 | 554 | 537 | 554 | 70,100 |
2011/10/21 | 550 | 553 | 528 | 534 | 95,500 |
2011/10/20 | 557 | 560 | 552 | 554 | 66,000 |
2011/10/19 | 562 | 563 | 550 | 557 | 52,900 |
2011/10/18 | 562 | 564 | 553 | 553 | 34,800 |
2011/10/17 | 560 | 578 | 560 | 572 | 164,900 |
2011/10/14 | 556 | 561 | 555 | 559 | 82,700 |
2011/10/13 | 570 | 570 | 558 | 562 | 87,200 |
2011/10/12 | 570 | 570 | 556 | 565 | 58,600 |
2011/10/11 | 552 | 570 | 548 | 570 | 139,500 |
2011/10/07 | 531 | 543 | 531 | 534 | 84,800 |
2011/10/06 | 542 | 547 | 521 | 530 | 147,700 |
2011/10/05 | 560 | 560 | 529 | 532 | 98,600 |
2011/10/04 | 540 | 563 | 539 | 557 | 193,900 |
2011/10/03 | 570 | 570 | 540 | 550 | 151,700 |
2011/09/30 | 577 | 580 | 561 | 580 | 191,400 |
2011/09/29 | 556 | 575 | 555 | 575 | 189,500 |
2011/09/28 | 541 | 567 | 541 | 565 | 222,900 |
2011/09/27 | 531 | 538 | 520 | 536 | 165,100 |
2011/09/26 | 530 | 536 | 515 | 516 | 126,600 |
2011/09/22 | 546 | 548 | 531 | 536 | 126,500 |
2011/09/21 | 541 | 549 | 529 | 544 | 160,700 |
2011/09/20 | 540 | 544 | 531 | 541 | 121,200 |
2011/09/16 | 525 | 555 | 518 | 555 | 312,900 |
2011/09/15 | 524 | 535 | 512 | 519 | 426,800 |
2011/09/14 | 553 | 553 | 506 | 519 | 347,600 |
2011/09/13 | 544 | 555 | 537 | 548 | 167,400 |
2011/09/12 | 552 | 553 | 541 | 543 | 182,400 |
2011/09/09 | 575 | 578 | 566 | 567 | 190,300 |
2011/09/08 | 568 | 571 | 555 | 566 | 132,800 |
2011/09/07 | 547 | 559 | 544 | 558 | 103,700 |
2011/09/06 | 560 | 561 | 541 | 547 | 125,800 |
2011/09/05 | 568 | 570 | 560 | 570 | 85,400 |
2011/09/02 | 566 | 578 | 566 | 576 | 166,500 |
2011/09/01 | 560 | 573 | 560 | 572 | 248,700 |
2011/08/31 | 552 | 559 | 547 | 559 | 132,200 |
2011/08/30 | 546 | 550 | 541 | 549 | 129,700 |
2011/08/29 | 535 | 544 | 528 | 539 | 124,600 |
2011/08/26 | 528 | 536 | 522 | 535 | 91,500 |
2011/08/25 | 515 | 537 | 515 | 528 | 154,100 |
2011/08/24 | 530 | 539 | 506 | 511 | 177,200 |
2011/08/23 | 527 | 529 | 515 | 524 | 117,800 |
2011/08/22 | 535 | 540 | 515 | 517 | 223,000 |
2011/08/19 | 540 | 545 | 531 | 535 | 125,300 |
2011/08/18 | 566 | 567 | 548 | 551 | 135,900 |
2011/08/17 | 558 | 564 | 556 | 562 | 79,400 |
2011/08/16 | 548 | 556 | 548 | 555 | 110,400 |
2011/08/15 | 548 | 554 | 546 | 547 | 154,600 |
2011/08/12 | 546 | 549 | 536 | 543 | 207,600 |
2011/08/11 | 528 | 539 | 521 | 536 | 199,500 |
2011/08/10 | 544 | 554 | 536 | 542 | 246,700 |
2011/08/09 | 511 | 529 | 488 | 526 | 327,300 |
2011/08/08 | 553 | 558 | 522 | 531 | 319,900 |
2011/08/05 | 541 | 569 | 538 | 568 | 380,100 |
2011/08/04 | 576 | 596 | 567 | 569 | 300,600 |
2011/08/03 | 580 | 580 | 561 | 567 | 200,000 |
2011/08/02 | 601 | 601 | 588 | 588 | 168,900 |
2011/08/01 | 588 | 604 | 588 | 601 | 155,300 |
2011/07/29 | 595 | 600 | 588 | 588 | 206,700 |
2011/07/28 | 601 | 608 | 590 | 597 | 214,000 |
2011/07/27 | 588 | 614 | 586 | 611 | 326,400 |
2011/07/26 | 594 | 596 | 590 | 592 | 100,800 |
2011/07/25 | 593 | 599 | 587 | 599 | 199,600 |
2011/07/22 | 595 | 598 | 587 | 593 | 174,500 |
2011/07/21 | 601 | 603 | 591 | 591 | 218,300 |
2011/07/20 | 612 | 614 | 604 | 605 | 197,300 |
2011/07/19 | 605 | 623 | 605 | 608 | 251,700 |
2011/07/15 | 612 | 629 | 601 | 607 | 501,300 |
2011/07/14 | 607 | 618 | 602 | 612 | 546,400 |
2011/07/13 | 580 | 592 | 578 | 591 | 150,500 |
2011/07/12 | 589 | 592 | 583 | 584 | 172,400 |
2011/07/11 | 594 | 596 | 592 | 596 | 80,900 |
2011/07/08 | 600 | 603 | 592 | 596 | 246,300 |
2011/07/07 | 593 | 598 | 587 | 597 | 152,400 |
2011/07/06 | 584 | 590 | 581 | 590 | 211,000 |
2011/07/05 | 590 | 592 | 584 | 584 | 160,000 |
2011/07/04 | 598 | 607 | 584 | 594 | 591,100 |
2011/07/01 | 568 | 575 | 566 | 574 | 311,200 |
2011/06/30 | 564 | 569 | 559 | 568 | 136,000 |
2011/06/29 | 569 | 569 | 556 | 564 | 144,900 |
2011/06/28 | 570 | 575 | 561 | 562 | 116,700 |
2011/06/27 | 574 | 576 | 563 | 564 | 293,800 |
2011/06/24 | 560 | 572 | 559 | 571 | 195,100 |
2011/06/23 | 557 | 563 | 556 | 561 | 118,200 |
2011/06/22 | 549 | 563 | 545 | 561 | 234,900 |
2011/06/21 | 554 | 554 | 540 | 547 | 130,600 |
2011/06/20 | 535 | 550 | 535 | 546 | 308,800 |
2011/06/17 | 543 | 545 | 529 | 531 | 250,000 |
2011/06/16 | 551 | 558 | 544 | 544 | 197,400 |
2011/06/15 | 554 | 558 | 550 | 556 | 479,800 |
2011/06/14 | 538 | 550 | 534 | 549 | 332,300 |
2011/06/13 | 526 | 538 | 525 | 537 | 422,900 |
2011/06/10 | 523 | 539 | 523 | 525 | 407,300 |
2011/06/09 | 525 | 527 | 520 | 522 | 138,300 |
2011/06/08 | 524 | 532 | 514 | 523 | 353,400 |
2011/06/07 | 496 | 526 | 490 | 523 | 508,700 |
2011/06/06 | 488 | 500 | 484 | 500 | 194,300 |
2011/06/03 | 487 | 493 | 485 | 488 | 152,200 |
2011/06/02 | 485 | 493 | 483 | 491 | 94,700 |
2011/06/01 | 500 | 500 | 489 | 498 | 127,000 |
2011/05/31 | 493 | 500 | 489 | 500 | 135,000 |
2011/05/30 | 485 | 492 | 477 | 489 | 77,900 |
2011/05/27 | 493 | 493 | 484 | 486 | 74,900 |
2011/05/26 | 480 | 493 | 480 | 490 | 92,200 |
2011/05/25 | 482 | 483 | 473 | 479 | 124,100 |
2011/05/24 | 478 | 481 | 472 | 480 | 93,900 |
2011/05/23 | 482 | 489 | 476 | 483 | 121,800 |
2011/05/20 | 491 | 492 | 487 | 487 | 127,700 |
2011/05/19 | 498 | 498 | 489 | 491 | 67,800 |
2011/05/18 | 481 | 498 | 480 | 497 | 149,500 |
2011/05/17 | 479 | 479 | 470 | 477 | 112,400 |
2011/05/16 | 485 | 485 | 477 | 481 | 120,900 |
2011/05/13 | 504 | 504 | 473 | 485 | 180,300 |
2011/05/12 | 490 | 501 | 485 | 497 | 242,400 |
2011/05/11 | 492 | 505 | 480 | 493 | 263,800 |
2011/05/10 | 492 | 496 | 487 | 490 | 133,300 |
2011/05/09 | 480 | 499 | 476 | 498 | 277,700 |
2011/05/06 | 479 | 482 | 470 | 478 | 132,200 |
2011/05/02 | 471 | 483 | 471 | 483 | 120,000 |
2011/04/28 | 455 | 467 | 452 | 463 | 152,500 |
2011/04/27 | 440 | 452 | 440 | 448 | 191,900 |
2011/04/26 | 437 | 440 | 435 | 438 | 44,600 |
2011/04/25 | 440 | 448 | 439 | 439 | 112,700 |
2011/04/22 | 434 | 443 | 430 | 440 | 58,900 |
2011/04/21 | 436 | 440 | 434 | 437 | 47,600 |
2011/04/20 | 445 | 448 | 432 | 432 | 161,600 |
2011/04/19 | 438 | 441 | 434 | 439 | 75,400 |
2011/04/18 | 440 | 446 | 439 | 440 | 49,200 |
2011/04/15 | 443 | 449 | 439 | 439 | 169,600 |
2011/04/14 | 436 | 442 | 431 | 441 | 79,200 |
2011/04/13 | 434 | 437 | 428 | 436 | 53,600 |
2011/04/12 | 435 | 439 | 431 | 435 | 65,600 |
2011/04/11 | 435 | 446 | 433 | 443 | 70,200 |
2011/04/08 | 424 | 449 | 422 | 441 | 162,000 |
2011/04/07 | 444 | 445 | 430 | 430 | 117,900 |
2011/04/06 | 450 | 450 | 422 | 437 | 216,400 |
2011/04/05 | 462 | 462 | 442 | 448 | 135,100 |
2011/04/04 | 476 | 477 | 462 | 466 | 116,300 |
2011/04/01 | 485 | 486 | 475 | 476 | 93,700 |
2011/03/31 | 494 | 494 | 479 | 485 | 157,500 |
2011/03/30 | 485 | 493 | 476 | 493 | 169,300 |
2011/03/29 | 479 | 492 | 461 | 489 | 280,100 |
2011/03/28 | 471 | 479 | 465 | 479 | 116,800 |
2011/03/25 | 472 | 481 | 469 | 471 | 152,900 |
2011/03/24 | 470 | 475 | 470 | 472 | 153,800 |
2011/03/23 | 450 | 477 | 446 | 469 | 297,500 |
2011/03/22 | 440 | 450 | 435 | 446 | 119,900 |
2011/03/18 | 415 | 437 | 415 | 419 | 267,500 |
2011/03/17 | 400 | 411 | 385 | 407 | 302,000 |
2011/03/16 | 362 | 401 | 362 | 400 | 351,600 |
2011/03/15 | 418 | 433 | 339 | 370 | 349,000 |
2011/03/14 | 418 | 441 | 405 | 418 | 237,300 |
2011/03/11 | 477 | 480 | 465 | 466 | 416,600 |
2011/03/10 | 467 | 472 | 466 | 469 | 279,900 |
2011/03/09 | 468 | 480 | 463 | 466 | 284,600 |
2011/03/08 | 467 | 469 | 459 | 460 | 271,700 |
2011/03/07 | 482 | 486 | 467 | 469 | 323,900 |
2011/03/04 | 495 | 497 | 485 | 489 | 123,100 |
2011/03/03 | 485 | 488 | 481 | 486 | 55,100 |
2011/03/02 | 487 | 487 | 479 | 479 | 180,600 |
2011/03/01 | 483 | 498 | 483 | 495 | 169,600 |
2011/02/28 | 467 | 483 | 464 | 481 | 167,400 |
2011/02/25 | 470 | 473 | 463 | 469 | 180,100 |
2011/02/24 | 475 | 477 | 468 | 470 | 172,500 |
2011/02/23 | 475 | 488 | 473 | 477 | 191,000 |
2011/02/22 | 491 | 491 | 481 | 483 | 109,400 |
2011/02/21 | 504 | 505 | 484 | 497 | 186,600 |
2011/02/18 | 504 | 507 | 500 | 503 | 134,100 |
2011/02/17 | 514 | 514 | 503 | 510 | 170,000 |
2011/02/16 | 513 | 519 | 508 | 514 | 270,700 |
2011/02/15 | 499 | 514 | 499 | 513 | 260,200 |
2011/02/14 | 497 | 501 | 496 | 499 | 213,700 |
2011/02/10 | 485 | 498 | 485 | 495 | 113,600 |
2011/02/09 | 493 | 496 | 480 | 487 | 184,500 |
2011/02/08 | 497 | 500 | 487 | 496 | 376,700 |
2011/02/07 | 465 | 498 | 464 | 497 | 729,700 |
2011/02/04 | 457 | 460 | 452 | 456 | 138,200 |
2011/02/03 | 452 | 454 | 446 | 450 | 92,200 |
2011/02/02 | 447 | 455 | 447 | 454 | 85,500 |
2011/02/01 | 437 | 445 | 437 | 443 | 133,200 |
2011/01/31 | 434 | 439 | 429 | 437 | 187,200 |
2011/01/28 | 453 | 453 | 445 | 450 | 123,000 |
2011/01/27 | 452 | 455 | 447 | 453 | 71,600 |
2011/01/26 | 459 | 460 | 451 | 452 | 74,800 |
2011/01/25 | 448 | 461 | 448 | 458 | 146,100 |
2011/01/24 | 446 | 449 | 442 | 448 | 93,700 |
2011/01/21 | 465 | 465 | 443 | 444 | 175,900 |
2011/01/20 | 465 | 472 | 458 | 465 | 160,800 |
2011/01/19 | 469 | 469 | 459 | 466 | 137,500 |
2011/01/18 | 453 | 469 | 453 | 467 | 281,000 |
2011/01/17 | 458 | 462 | 450 | 451 | 145,700 |
2011/01/14 | 446 | 463 | 446 | 455 | 272,800 |
2011/01/13 | 443 | 448 | 442 | 445 | 122,100 |
2011/01/12 | 444 | 450 | 440 | 440 | 167,100 |
2011/01/11 | 437 | 443 | 436 | 442 | 112,000 |
2011/01/07 | 440 | 441 | 436 | 437 | 76,600 |
2011/01/06 | 435 | 439 | 433 | 438 | 60,100 |
2011/01/05 | 433 | 437 | 430 | 435 | 78,300 |
2011/01/04 | 436 | 439 | 435 | 435 | 210,900 |