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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,374 | 1,385 | 1,369 | 1,373 | 179,300 |
| 2024/08/29 | 1,358 | 1,375 | 1,351 | 1,364 | 211,000 |
| 2024/08/28 | 1,363 | 1,367 | 1,341 | 1,355 | 183,600 |
| 2024/08/27 | 1,372 | 1,385 | 1,363 | 1,367 | 158,000 |
| 2024/08/26 | 1,387 | 1,391 | 1,366 | 1,375 | 149,300 |
| 2024/08/23 | 1,398 | 1,407 | 1,380 | 1,387 | 121,600 |
| 2024/08/22 | 1,398 | 1,407 | 1,386 | 1,397 | 165,200 |
| 2024/08/21 | 1,389 | 1,413 | 1,360 | 1,400 | 178,700 |
| 2024/08/20 | 1,411 | 1,423 | 1,407 | 1,416 | 179,100 |
| 2024/08/19 | 1,427 | 1,427 | 1,408 | 1,411 | 222,400 |
| 2024/08/16 | 1,472 | 1,473 | 1,422 | 1,438 | 247,800 |
| 2024/08/15 | 1,444 | 1,452 | 1,424 | 1,449 | 207,700 |
| 2024/08/14 | 1,494 | 1,504 | 1,433 | 1,456 | 282,700 |
| 2024/08/13 | 1,497 | 1,543 | 1,494 | 1,501 | 441,900 |
| 2024/08/09 | 1,552 | 1,568 | 1,434 | 1,537 | 589,900 |
| 2024/08/08 | 1,517 | 1,548 | 1,508 | 1,519 | 431,700 |
| 2024/08/07 | 1,435 | 1,540 | 1,435 | 1,540 | 626,500 |
| 2024/08/06 | 1,459 | 1,502 | 1,445 | 1,465 | 735,500 |
| 2024/08/05 | 1,426 | 1,443 | 1,334 | 1,369 | 619,800 |
| 2024/08/02 | 1,508 | 1,548 | 1,455 | 1,456 | 388,700 |
| 2024/08/01 | 1,557 | 1,557 | 1,533 | 1,548 | 256,100 |
| 2024/07/31 | 1,515 | 1,563 | 1,513 | 1,559 | 222,800 |
| 2024/07/30 | 1,540 | 1,545 | 1,520 | 1,520 | 197,300 |
| 2024/07/29 | 1,533 | 1,552 | 1,530 | 1,540 | 231,200 |
| 2024/07/26 | 1,522 | 1,540 | 1,501 | 1,527 | 291,200 |
| 2024/07/25 | 1,518 | 1,535 | 1,503 | 1,521 | 323,500 |
| 2024/07/24 | 1,540 | 1,548 | 1,526 | 1,534 | 306,700 |
| 2024/07/23 | 1,500 | 1,540 | 1,487 | 1,535 | 374,500 |
| 2024/07/22 | 1,500 | 1,512 | 1,476 | 1,493 | 363,500 |
| 2024/07/19 | 1,497 | 1,514 | 1,493 | 1,508 | 323,600 |
| 2024/07/18 | 1,476 | 1,512 | 1,473 | 1,497 | 258,300 |
| 2024/07/17 | 1,469 | 1,486 | 1,459 | 1,482 | 330,400 |
| 2024/07/16 | 1,450 | 1,478 | 1,450 | 1,469 | 204,000 |
| 2024/07/12 | 1,466 | 1,480 | 1,447 | 1,450 | 319,300 |
| 2024/07/11 | 1,455 | 1,479 | 1,451 | 1,469 | 277,000 |
| 2024/07/10 | 1,442 | 1,446 | 1,436 | 1,438 | 146,100 |
| 2024/07/09 | 1,439 | 1,448 | 1,430 | 1,442 | 144,700 |
| 2024/07/08 | 1,430 | 1,438 | 1,426 | 1,435 | 169,100 |
| 2024/07/05 | 1,450 | 1,458 | 1,430 | 1,430 | 92,800 |
| 2024/07/04 | 1,450 | 1,456 | 1,438 | 1,450 | 87,400 |
| 2024/07/03 | 1,447 | 1,450 | 1,440 | 1,443 | 122,600 |
| 2024/07/02 | 1,440 | 1,457 | 1,437 | 1,447 | 202,200 |
| 2024/07/01 | 1,420 | 1,461 | 1,420 | 1,440 | 362,400 |
| 2024/06/28 | 1,419 | 1,432 | 1,410 | 1,419 | 164,500 |
| 2024/06/27 | 1,410 | 1,428 | 1,407 | 1,418 | 227,200 |
| 2024/06/26 | 1,428 | 1,434 | 1,415 | 1,415 | 119,000 |
| 2024/06/25 | 1,426 | 1,445 | 1,412 | 1,433 | 222,700 |
| 2024/06/24 | 1,430 | 1,442 | 1,426 | 1,426 | 169,800 |
| 2024/06/21 | 1,438 | 1,450 | 1,428 | 1,428 | 354,600 |
| 2024/06/20 | 1,469 | 1,484 | 1,427 | 1,438 | 573,000 |
| 2024/06/19 | 1,457 | 1,473 | 1,450 | 1,469 | 315,000 |
| 2024/06/18 | 1,432 | 1,466 | 1,432 | 1,456 | 313,700 |
| 2024/06/17 | 1,435 | 1,448 | 1,414 | 1,432 | 562,000 |
| 2024/06/14 | 1,395 | 1,435 | 1,394 | 1,435 | 374,300 |
| 2024/06/13 | 1,414 | 1,414 | 1,395 | 1,400 | 186,100 |
| 2024/06/12 | 1,392 | 1,414 | 1,387 | 1,411 | 170,600 |
| 2024/06/11 | 1,400 | 1,407 | 1,388 | 1,392 | 129,100 |
| 2024/06/10 | 1,375 | 1,410 | 1,374 | 1,402 | 169,300 |
| 2024/06/07 | 1,357 | 1,375 | 1,355 | 1,375 | 120,400 |
| 2024/06/06 | 1,366 | 1,376 | 1,358 | 1,360 | 117,100 |
| 2024/06/05 | 1,370 | 1,374 | 1,347 | 1,366 | 118,300 |
| 2024/06/04 | 1,408 | 1,414 | 1,388 | 1,388 | 99,300 |
| 2024/06/03 | 1,411 | 1,431 | 1,411 | 1,415 | 192,200 |
| 2024/05/31 | 1,368 | 1,408 | 1,354 | 1,407 | 542,400 |
| 2024/05/30 | 1,328 | 1,353 | 1,322 | 1,351 | 220,700 |
| 2024/05/29 | 1,383 | 1,391 | 1,328 | 1,333 | 134,200 |
| 2024/05/28 | 1,393 | 1,399 | 1,385 | 1,388 | 127,100 |
| 2024/05/27 | 1,400 | 1,410 | 1,382 | 1,397 | 170,600 |
| 2024/05/24 | 1,381 | 1,403 | 1,381 | 1,394 | 124,200 |
| 2024/05/23 | 1,378 | 1,408 | 1,361 | 1,398 | 153,700 |
| 2024/05/22 | 1,364 | 1,383 | 1,360 | 1,378 | 154,400 |
| 2024/05/21 | 1,370 | 1,377 | 1,362 | 1,364 | 124,300 |
| 2024/05/20 | 1,386 | 1,388 | 1,361 | 1,363 | 130,300 |
| 2024/05/17 | 1,361 | 1,391 | 1,360 | 1,386 | 181,700 |
| 2024/05/16 | 1,395 | 1,401 | 1,363 | 1,368 | 147,200 |
| 2024/05/15 | 1,384 | 1,399 | 1,374 | 1,388 | 232,900 |
| 2024/05/14 | 1,390 | 1,420 | 1,363 | 1,389 | 245,300 |
| 2024/05/13 | 1,388 | 1,388 | 1,370 | 1,385 | 96,400 |
| 2024/05/10 | 1,386 | 1,405 | 1,379 | 1,397 | 291,200 |
| 2024/05/09 | 1,381 | 1,392 | 1,371 | 1,383 | 179,200 |
| 2024/05/08 | 1,364 | 1,371 | 1,350 | 1,358 | 73,800 |
| 2024/05/07 | 1,375 | 1,377 | 1,360 | 1,365 | 74,300 |
| 2024/05/02 | 1,379 | 1,385 | 1,367 | 1,380 | 99,400 |
| 2024/05/01 | 1,387 | 1,392 | 1,374 | 1,377 | 137,300 |
| 2024/04/30 | 1,392 | 1,393 | 1,378 | 1,387 | 155,500 |
| 2024/04/26 | 1,358 | 1,388 | 1,347 | 1,385 | 178,000 |
| 2024/04/25 | 1,350 | 1,363 | 1,344 | 1,356 | 201,400 |
| 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 |