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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,330 | 1,338 | 1,327 | 1,329 | 78,800 |
| 2017/12/28 | 1,335 | 1,343 | 1,325 | 1,329 | 84,400 |
| 2017/12/27 | 1,324 | 1,336 | 1,324 | 1,332 | 84,400 |
| 2017/12/26 | 1,343 | 1,343 | 1,320 | 1,324 | 114,700 |
| 2017/12/25 | 1,330 | 1,341 | 1,326 | 1,339 | 175,300 |
| 2017/12/22 | 1,326 | 1,330 | 1,312 | 1,330 | 191,000 |
| 2017/12/21 | 1,328 | 1,332 | 1,314 | 1,330 | 176,600 |
| 2017/12/20 | 1,319 | 1,336 | 1,311 | 1,336 | 216,500 |
| 2017/12/19 | 1,328 | 1,334 | 1,314 | 1,319 | 134,900 |
| 2017/12/18 | 1,314 | 1,324 | 1,313 | 1,318 | 164,200 |
| 2017/12/15 | 1,304 | 1,313 | 1,299 | 1,311 | 418,300 |
| 2017/12/14 | 1,294 | 1,307 | 1,292 | 1,304 | 230,500 |
| 2017/12/13 | 1,306 | 1,307 | 1,287 | 1,290 | 110,600 |
| 2017/12/12 | 1,300 | 1,311 | 1,300 | 1,305 | 251,200 |
| 2017/12/11 | 1,300 | 1,302 | 1,279 | 1,291 | 138,500 |
| 2017/12/08 | 1,291 | 1,303 | 1,288 | 1,300 | 266,800 |
| 2017/12/07 | 1,273 | 1,293 | 1,273 | 1,292 | 156,800 |
| 2017/12/06 | 1,291 | 1,302 | 1,271 | 1,273 | 263,400 |
| 2017/12/05 | 1,293 | 1,309 | 1,291 | 1,305 | 149,100 |
| 2017/12/04 | 1,300 | 1,310 | 1,286 | 1,302 | 372,000 |
| 2017/12/01 | 1,280 | 1,300 | 1,273 | 1,297 | 448,100 |
| 2017/11/30 | 1,278 | 1,279 | 1,258 | 1,277 | 310,000 |
| 2017/11/29 | 1,275 | 1,279 | 1,266 | 1,277 | 360,500 |
| 2017/11/28 | 1,254 | 1,272 | 1,252 | 1,261 | 217,000 |
| 2017/11/27 | 1,256 | 1,263 | 1,246 | 1,261 | 237,900 |
| 2017/11/24 | 1,243 | 1,256 | 1,238 | 1,250 | 258,200 |
| 2017/11/22 | 1,267 | 1,268 | 1,251 | 1,252 | 210,100 |
| 2017/11/21 | 1,259 | 1,269 | 1,254 | 1,257 | 218,400 |
| 2017/11/20 | 1,250 | 1,270 | 1,245 | 1,257 | 331,400 |
| 2017/11/17 | 1,264 | 1,281 | 1,250 | 1,256 | 955,100 |
| 2017/11/16 | 1,250 | 1,287 | 1,241 | 1,256 | 564,400 |
| 2017/11/15 | 1,310 | 1,317 | 1,254 | 1,256 | 462,100 |
| 2017/11/14 | 1,331 | 1,345 | 1,325 | 1,326 | 197,500 |
| 2017/11/13 | 1,356 | 1,370 | 1,325 | 1,336 | 207,100 |
| 2017/11/10 | 1,354 | 1,378 | 1,354 | 1,361 | 142,900 |
| 2017/11/09 | 1,377 | 1,399 | 1,362 | 1,373 | 340,900 |
| 2017/11/08 | 1,385 | 1,386 | 1,343 | 1,358 | 276,800 |
| 2017/11/07 | 1,358 | 1,376 | 1,354 | 1,374 | 164,300 |
| 2017/11/06 | 1,325 | 1,356 | 1,325 | 1,346 | 264,800 |
| 2017/11/02 | 1,325 | 1,335 | 1,305 | 1,305 | 149,300 |
| 2017/11/01 | 1,310 | 1,329 | 1,296 | 1,326 | 228,300 |
| 2017/10/31 | 1,277 | 1,298 | 1,276 | 1,292 | 94,900 |
| 2017/10/30 | 1,285 | 1,287 | 1,270 | 1,277 | 230,800 |
| 2017/10/27 | 1,271 | 1,296 | 1,268 | 1,291 | 118,200 |
| 2017/10/26 | 1,265 | 1,275 | 1,254 | 1,271 | 166,300 |
| 2017/10/25 | 1,259 | 1,274 | 1,259 | 1,265 | 177,300 |
| 2017/10/24 | 1,234 | 1,258 | 1,232 | 1,252 | 133,900 |
| 2017/10/23 | 1,224 | 1,263 | 1,211 | 1,243 | 404,300 |
| 2017/10/20 | 1,214 | 1,225 | 1,206 | 1,220 | 103,700 |
| 2017/10/19 | 1,221 | 1,222 | 1,210 | 1,217 | 110,900 |
| 2017/10/18 | 1,230 | 1,232 | 1,216 | 1,220 | 73,700 |
| 2017/10/17 | 1,240 | 1,240 | 1,224 | 1,229 | 109,300 |
| 2017/10/16 | 1,210 | 1,237 | 1,210 | 1,231 | 184,300 |
| 2017/10/13 | 1,200 | 1,214 | 1,198 | 1,210 | 145,000 |
| 2017/10/12 | 1,190 | 1,201 | 1,190 | 1,198 | 60,900 |
| 2017/10/11 | 1,188 | 1,197 | 1,184 | 1,187 | 104,600 |
| 2017/10/10 | 1,180 | 1,196 | 1,163 | 1,195 | 117,300 |
| 2017/10/06 | 1,190 | 1,197 | 1,187 | 1,195 | 57,800 |
| 2017/10/05 | 1,196 | 1,198 | 1,186 | 1,187 | 48,200 |
| 2017/10/04 | 1,185 | 1,206 | 1,180 | 1,202 | 110,400 |
| 2017/10/03 | 1,197 | 1,197 | 1,178 | 1,180 | 78,300 |
| 2017/10/02 | 1,219 | 1,221 | 1,190 | 1,194 | 124,700 |
| 2017/09/29 | 1,208 | 1,221 | 1,206 | 1,217 | 112,800 |
| 2017/09/28 | 1,208 | 1,210 | 1,194 | 1,210 | 92,200 |
| 2017/09/27 | 1,192 | 1,198 | 1,181 | 1,197 | 74,700 |
| 2017/09/26 | 1,192 | 1,208 | 1,168 | 1,207 | 106,200 |
| 2017/09/25 | 1,189 | 1,199 | 1,183 | 1,195 | 95,700 |
| 2017/09/22 | 1,192 | 1,197 | 1,181 | 1,186 | 84,900 |
| 2017/09/21 | 1,201 | 1,202 | 1,185 | 1,188 | 97,500 |
| 2017/09/20 | 1,192 | 1,223 | 1,192 | 1,198 | 205,500 |
| 2017/09/19 | 1,169 | 1,186 | 1,166 | 1,183 | 189,500 |
| 2017/09/15 | 1,153 | 1,165 | 1,152 | 1,163 | 202,200 |
| 2017/09/14 | 1,156 | 1,163 | 1,144 | 1,146 | 110,600 |
| 2017/09/13 | 1,147 | 1,159 | 1,144 | 1,156 | 108,200 |
| 2017/09/12 | 1,162 | 1,162 | 1,137 | 1,142 | 88,400 |
| 2017/09/11 | 1,149 | 1,161 | 1,144 | 1,146 | 101,400 |
| 2017/09/08 | 1,130 | 1,145 | 1,130 | 1,136 | 155,400 |
| 2017/09/07 | 1,128 | 1,140 | 1,122 | 1,135 | 107,300 |
| 2017/09/06 | 1,108 | 1,131 | 1,107 | 1,118 | 144,700 |
| 2017/09/05 | 1,119 | 1,122 | 1,109 | 1,109 | 115,700 |
| 2017/09/04 | 1,128 | 1,138 | 1,117 | 1,118 | 110,500 |
| 2017/09/01 | 1,121 | 1,139 | 1,121 | 1,133 | 167,500 |
| 2017/08/31 | 1,106 | 1,120 | 1,106 | 1,116 | 114,100 |
| 2017/08/30 | 1,097 | 1,108 | 1,093 | 1,106 | 98,100 |
| 2017/08/29 | 1,079 | 1,092 | 1,075 | 1,089 | 193,400 |
| 2017/08/28 | 1,090 | 1,098 | 1,082 | 1,086 | 222,300 |
| 2017/08/25 | 1,068 | 1,080 | 1,062 | 1,077 | 132,400 |
| 2017/08/24 | 1,080 | 1,085 | 1,073 | 1,074 | 82,200 |
| 2017/08/23 | 1,085 | 1,092 | 1,078 | 1,080 | 84,400 |
| 2017/08/22 | 1,083 | 1,084 | 1,074 | 1,075 | 92,600 |
| 2017/08/21 | 1,066 | 1,084 | 1,066 | 1,079 | 139,900 |
| 2017/08/18 | 1,052 | 1,068 | 1,051 | 1,065 | 121,100 |
| 2017/08/17 | 1,081 | 1,085 | 1,070 | 1,074 | 123,900 |
| 2017/08/16 | 1,077 | 1,096 | 1,071 | 1,090 | 127,200 |
| 2017/08/15 | 1,096 | 1,098 | 1,080 | 1,081 | 157,000 |
| 2017/08/14 | 1,115 | 1,115 | 1,084 | 1,084 | 145,100 |
| 2017/08/10 | 1,130 | 1,162 | 1,121 | 1,124 | 187,300 |
| 2017/08/09 | 1,178 | 1,192 | 1,102 | 1,160 | 167,100 |
| 2017/08/08 | 1,192 | 1,196 | 1,181 | 1,190 | 92,400 |
| 2017/08/07 | 1,194 | 1,198 | 1,188 | 1,194 | 79,800 |
| 2017/08/04 | 1,185 | 1,187 | 1,175 | 1,184 | 112,500 |
| 2017/08/03 | 1,151 | 1,188 | 1,151 | 1,188 | 255,000 |
| 2017/08/02 | 1,154 | 1,158 | 1,140 | 1,154 | 67,700 |
| 2017/08/01 | 1,133 | 1,147 | 1,132 | 1,147 | 95,700 |
| 2017/07/31 | 1,141 | 1,141 | 1,132 | 1,133 | 96,500 |
| 2017/07/28 | 1,138 | 1,142 | 1,132 | 1,141 | 81,200 |
| 2017/07/27 | 1,142 | 1,152 | 1,139 | 1,142 | 73,900 |
| 2017/07/26 | 1,155 | 1,155 | 1,139 | 1,145 | 90,300 |
| 2017/07/25 | 1,160 | 1,161 | 1,141 | 1,143 | 102,300 |
| 2017/07/24 | 1,148 | 1,157 | 1,137 | 1,156 | 130,200 |
| 2017/07/21 | 1,128 | 1,160 | 1,128 | 1,159 | 251,500 |
| 2017/07/20 | 1,120 | 1,134 | 1,109 | 1,133 | 214,100 |
| 2017/07/19 | 1,129 | 1,134 | 1,123 | 1,128 | 123,200 |
| 2017/07/18 | 1,132 | 1,133 | 1,121 | 1,129 | 183,100 |
| 2017/07/14 | 1,124 | 1,135 | 1,123 | 1,132 | 119,200 |
| 2017/07/13 | 1,122 | 1,125 | 1,097 | 1,120 | 209,400 |
| 2017/07/12 | 1,118 | 1,132 | 1,117 | 1,119 | 135,200 |
| 2017/07/11 | 1,124 | 1,133 | 1,120 | 1,129 | 172,800 |
| 2017/07/10 | 1,140 | 1,141 | 1,127 | 1,130 | 113,200 |
| 2017/07/07 | 1,130 | 1,140 | 1,129 | 1,133 | 124,700 |
| 2017/07/06 | 1,141 | 1,150 | 1,136 | 1,141 | 119,200 |
| 2017/07/05 | 1,140 | 1,153 | 1,133 | 1,151 | 98,800 |
| 2017/07/04 | 1,154 | 1,160 | 1,140 | 1,144 | 132,100 |
| 2017/07/03 | 1,139 | 1,155 | 1,139 | 1,150 | 172,100 |
| 2017/06/30 | 1,140 | 1,144 | 1,133 | 1,139 | 133,400 |
| 2017/06/29 | 1,145 | 1,152 | 1,142 | 1,148 | 146,800 |
| 2017/06/28 | 1,138 | 1,144 | 1,133 | 1,133 | 124,100 |
| 2017/06/27 | 1,141 | 1,142 | 1,133 | 1,142 | 102,900 |
| 2017/06/26 | 1,122 | 1,134 | 1,116 | 1,130 | 176,300 |
| 2017/06/23 | 1,110 | 1,125 | 1,110 | 1,122 | 179,100 |
| 2017/06/22 | 1,100 | 1,117 | 1,098 | 1,109 | 124,200 |
| 2017/06/21 | 1,091 | 1,111 | 1,091 | 1,101 | 145,600 |
| 2017/06/20 | 1,100 | 1,109 | 1,095 | 1,096 | 273,500 |
| 2017/06/19 | 1,084 | 1,105 | 1,082 | 1,105 | 190,800 |
| 2017/06/16 | 1,093 | 1,096 | 1,078 | 1,082 | 250,200 |
| 2017/06/15 | 1,110 | 1,111 | 1,086 | 1,086 | 291,000 |
| 2017/06/14 | 1,110 | 1,118 | 1,107 | 1,110 | 191,100 |
| 2017/06/13 | 1,105 | 1,109 | 1,101 | 1,104 | 125,900 |
| 2017/06/12 | 1,092 | 1,106 | 1,083 | 1,102 | 196,200 |
| 2017/06/09 | 1,096 | 1,102 | 1,089 | 1,092 | 247,000 |
| 2017/06/08 | 1,104 | 1,113 | 1,096 | 1,096 | 217,400 |
| 2017/06/07 | 1,109 | 1,114 | 1,099 | 1,102 | 291,000 |
| 2017/06/06 | 1,131 | 1,131 | 1,099 | 1,103 | 180,500 |
| 2017/06/05 | 1,127 | 1,132 | 1,110 | 1,126 | 183,900 |
| 2017/06/02 | 1,121 | 1,142 | 1,121 | 1,137 | 352,600 |
| 2017/06/01 | 1,090 | 1,115 | 1,090 | 1,113 | 172,100 |
| 2017/05/31 | 1,100 | 1,104 | 1,086 | 1,089 | 261,700 |
| 2017/05/30 | 1,077 | 1,107 | 1,077 | 1,099 | 156,400 |
| 2017/05/29 | 1,087 | 1,093 | 1,077 | 1,077 | 141,400 |
| 2017/05/26 | 1,112 | 1,114 | 1,086 | 1,087 | 116,600 |
| 2017/05/25 | 1,114 | 1,122 | 1,111 | 1,112 | 142,200 |
| 2017/05/24 | 1,120 | 1,124 | 1,111 | 1,114 | 88,700 |
| 2017/05/23 | 1,129 | 1,129 | 1,108 | 1,110 | 174,100 |
| 2017/05/22 | 1,108 | 1,113 | 1,103 | 1,105 | 165,500 |
| 2017/05/19 | 1,103 | 1,110 | 1,098 | 1,103 | 163,100 |
| 2017/05/18 | 1,098 | 1,111 | 1,088 | 1,101 | 107,300 |
| 2017/05/17 | 1,118 | 1,128 | 1,118 | 1,123 | 103,300 |
| 2017/05/16 | 1,132 | 1,132 | 1,120 | 1,127 | 143,500 |
| 2017/05/15 | 1,134 | 1,134 | 1,116 | 1,124 | 195,000 |
| 2017/05/12 | 1,137 | 1,148 | 1,124 | 1,145 | 215,700 |
| 2017/05/11 | 1,132 | 1,162 | 1,110 | 1,147 | 265,000 |
| 2017/05/10 | 1,093 | 1,130 | 1,085 | 1,112 | 219,600 |
| 2017/05/09 | 1,097 | 1,098 | 1,079 | 1,098 | 92,800 |
| 2017/05/08 | 1,079 | 1,097 | 1,079 | 1,094 | 201,100 |
| 2017/05/02 | 1,069 | 1,074 | 1,063 | 1,066 | 93,100 |
| 2017/05/01 | 1,055 | 1,066 | 1,050 | 1,063 | 108,500 |
| 2017/04/28 | 1,044 | 1,057 | 1,029 | 1,056 | 111,200 |
| 2017/04/27 | 1,039 | 1,046 | 1,036 | 1,045 | 93,500 |
| 2017/04/26 | 1,030 | 1,038 | 1,023 | 1,034 | 79,400 |
| 2017/04/25 | 1,007 | 1,022 | 1,002 | 1,022 | 108,300 |
| 2017/04/24 | 1,008 | 1,019 | 999 | 1,007 | 65,500 |
| 2017/04/21 | 991 | 998 | 985 | 996 | 49,200 |
| 2017/04/20 | 983 | 987 | 964 | 981 | 71,300 |
| 2017/04/19 | 978 | 988 | 974 | 983 | 88,000 |
| 2017/04/18 | 982 | 992 | 975 | 981 | 68,600 |
| 2017/04/17 | 962 | 973 | 958 | 972 | 66,800 |
| 2017/04/14 | 964 | 972 | 959 | 966 | 81,200 |
| 2017/04/13 | 975 | 981 | 965 | 969 | 103,900 |
| 2017/04/12 | 998 | 998 | 976 | 986 | 120,900 |
| 2017/04/11 | 1,001 | 1,013 | 995 | 1,005 | 87,200 |
| 2017/04/10 | 1,009 | 1,015 | 1,000 | 1,006 | 66,700 |
| 2017/04/07 | 1,000 | 1,010 | 993 | 1,003 | 112,900 |
| 2017/04/06 | 1,013 | 1,015 | 987 | 988 | 114,200 |
| 2017/04/05 | 1,020 | 1,029 | 1,013 | 1,014 | 118,000 |
| 2017/04/04 | 1,021 | 1,022 | 1,004 | 1,012 | 124,000 |
| 2017/04/03 | 1,017 | 1,034 | 1,013 | 1,018 | 202,300 |
| 2017/03/31 | 1,030 | 1,032 | 1,002 | 1,002 | 111,400 |
| 2017/03/30 | 1,037 | 1,040 | 1,021 | 1,022 | 60,900 |
| 2017/03/29 | 1,053 | 1,056 | 1,034 | 1,039 | 77,700 |
| 2017/03/28 | 1,043 | 1,055 | 1,040 | 1,053 | 180,600 |
| 2017/03/27 | 1,013 | 1,025 | 1,013 | 1,022 | 90,600 |
| 2017/03/24 | 1,016 | 1,029 | 1,007 | 1,026 | 140,600 |
| 2017/03/23 | 1,027 | 1,032 | 1,015 | 1,016 | 103,200 |
| 2017/03/22 | 1,031 | 1,040 | 1,022 | 1,022 | 141,500 |
| 2017/03/21 | 1,047 | 1,060 | 1,046 | 1,054 | 112,900 |
| 2017/03/17 | 1,048 | 1,054 | 1,042 | 1,052 | 129,200 |
| 2017/03/16 | 1,055 | 1,060 | 1,050 | 1,059 | 120,300 |
| 2017/03/15 | 1,068 | 1,069 | 1,053 | 1,059 | 73,400 |
| 2017/03/14 | 1,074 | 1,074 | 1,065 | 1,069 | 82,000 |
| 2017/03/13 | 1,066 | 1,074 | 1,061 | 1,066 | 76,000 |
| 2017/03/10 | 1,068 | 1,082 | 1,053 | 1,065 | 274,200 |
| 2017/03/09 | 1,041 | 1,048 | 1,033 | 1,044 | 160,600 |
| 2017/03/08 | 1,034 | 1,039 | 1,028 | 1,038 | 95,300 |
| 2017/03/07 | 1,032 | 1,040 | 1,028 | 1,035 | 85,200 |
| 2017/03/06 | 1,037 | 1,044 | 1,031 | 1,037 | 59,300 |
| 2017/03/03 | 1,046 | 1,049 | 1,035 | 1,040 | 88,300 |
| 2017/03/02 | 1,048 | 1,056 | 1,044 | 1,047 | 105,300 |
| 2017/03/01 | 1,046 | 1,047 | 1,031 | 1,034 | 129,400 |
| 2017/02/28 | 1,041 | 1,070 | 1,036 | 1,046 | 165,100 |
| 2017/02/27 | 1,043 | 1,047 | 1,025 | 1,030 | 228,300 |
| 2017/02/24 | 1,043 | 1,055 | 1,038 | 1,048 | 95,500 |
| 2017/02/23 | 1,057 | 1,058 | 1,045 | 1,054 | 69,700 |
| 2017/02/22 | 1,062 | 1,062 | 1,046 | 1,057 | 170,700 |
| 2017/02/21 | 1,062 | 1,071 | 1,055 | 1,063 | 109,200 |
| 2017/02/20 | 1,064 | 1,076 | 1,051 | 1,064 | 204,500 |
| 2017/02/17 | 1,059 | 1,070 | 1,055 | 1,064 | 164,400 |
| 2017/02/16 | 1,056 | 1,068 | 1,044 | 1,056 | 147,500 |
| 2017/02/15 | 1,025 | 1,067 | 1,024 | 1,063 | 287,800 |
| 2017/02/14 | 1,009 | 1,034 | 1,005 | 1,018 | 241,900 |
| 2017/02/13 | 995 | 1,001 | 988 | 997 | 139,500 |
| 2017/02/10 | 977 | 995 | 977 | 986 | 185,800 |
| 2017/02/09 | 959 | 967 | 954 | 963 | 93,300 |
| 2017/02/08 | 964 | 971 | 959 | 969 | 57,400 |
| 2017/02/07 | 974 | 979 | 963 | 964 | 84,800 |
| 2017/02/06 | 982 | 985 | 970 | 979 | 99,300 |
| 2017/02/03 | 962 | 976 | 962 | 972 | 68,000 |
| 2017/02/02 | 983 | 983 | 956 | 960 | 110,800 |
| 2017/02/01 | 959 | 978 | 951 | 976 | 104,200 |
| 2017/01/31 | 962 | 970 | 961 | 967 | 93,200 |
| 2017/01/30 | 973 | 977 | 966 | 977 | 51,800 |
| 2017/01/27 | 982 | 985 | 971 | 981 | 123,500 |
| 2017/01/26 | 977 | 982 | 974 | 975 | 114,000 |
| 2017/01/25 | 970 | 977 | 964 | 968 | 130,200 |
| 2017/01/24 | 954 | 965 | 954 | 965 | 72,800 |
| 2017/01/23 | 958 | 968 | 954 | 959 | 46,100 |
| 2017/01/20 | 970 | 973 | 963 | 967 | 112,500 |
| 2017/01/19 | 966 | 973 | 958 | 970 | 98,400 |
| 2017/01/18 | 960 | 960 | 944 | 953 | 49,900 |
| 2017/01/17 | 973 | 974 | 958 | 960 | 77,000 |
| 2017/01/16 | 980 | 985 | 970 | 975 | 87,000 |
| 2017/01/13 | 976 | 983 | 970 | 980 | 90,000 |
| 2017/01/12 | 991 | 991 | 971 | 982 | 100,300 |
| 2017/01/11 | 986 | 989 | 980 | 988 | 87,100 |
| 2017/01/10 | 984 | 984 | 972 | 979 | 138,300 |
| 2017/01/06 | 982 | 988 | 976 | 986 | 97,900 |
| 2017/01/05 | 1,017 | 1,017 | 978 | 987 | 227,800 |
| 2017/01/04 | 986 | 1,017 | 986 | 1,017 | 246,900 |