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 |
---|---|---|---|---|---|
1983/12/28 | 217 | 218 | 216 | 217 | 22,000 |
1983/12/27 | 218 | 218 | 216 | 217 | 34,000 |
1983/12/26 | 218 | 218 | 215 | 215 | 29,000 |
1983/12/24 | 213 | 219 | 213 | 219 | 22,000 |
1983/12/23 | 211 | 215 | 211 | 212 | 44,000 |
1983/12/22 | 218 | 218 | 209 | 210 | 53,000 |
1983/12/21 | 211 | 220 | 210 | 220 | 61,000 |
1983/12/20 | 211 | 211 | 209 | 209 | 45,000 |
1983/12/19 | 211 | 212 | 211 | 211 | 48,000 |
1983/12/17 | 211 | 212 | 209 | 211 | 49,000 |
1983/12/16 | 210 | 211 | 210 | 211 | 37,000 |
1983/12/15 | 209 | 209 | 209 | 209 | 9,000 |
1983/12/14 | 210 | 210 | 206 | 206 | 93,000 |
1983/12/13 | 215 | 217 | 210 | 210 | 93,000 |
1983/12/12 | 212 | 217 | 211 | 217 | 127,000 |
1983/12/09 | 213 | 213 | 211 | 212 | 74,000 |
1983/12/08 | 216 | 217 | 211 | 212 | 46,000 |
1983/12/07 | 219 | 219 | 216 | 216 | 57,000 |
1983/12/06 | 216 | 220 | 216 | 219 | 82,000 |
1983/12/05 | 219 | 219 | 216 | 219 | 47,000 |
1983/12/03 | 218 | 220 | 218 | 220 | 13,000 |
1983/12/02 | 218 | 218 | 216 | 218 | 15,000 |
1983/12/01 | 220 | 220 | 215 | 215 | 100,000 |
1983/11/30 | 222 | 223 | 216 | 216 | 18,000 |
1983/11/29 | 231 | 231 | 221 | 221 | 49,000 |
1983/11/28 | 231 | 232 | 231 | 231 | 18,000 |
1983/11/26 | 231 | 233 | 228 | 232 | 50,000 |
1983/11/25 | 233 | 233 | 232 | 232 | 28,000 |
1983/11/24 | 233 | 235 | 232 | 232 | 67,000 |
1983/11/22 | 232 | 235 | 231 | 232 | 100,000 |
1983/11/21 | 230 | 232 | 230 | 231 | 123,000 |
1983/11/19 | 224 | 232 | 224 | 232 | 140,000 |
1983/11/18 | 222 | 225 | 220 | 223 | 188,000 |
1983/11/17 | 221 | 221 | 220 | 220 | 259,000 |
1983/11/16 | 244 | 244 | 238 | 241 | 181,000 |
1983/11/15 | 246 | 250 | 240 | 241 | 335,000 |
1983/11/14 | 245 | 253 | 240 | 251 | 773,000 |
1983/11/11 | 236 | 236 | 231 | 235 | 122,000 |
1983/11/10 | 238 | 239 | 235 | 237 | 68,000 |
1983/11/09 | 236 | 238 | 234 | 238 | 100,000 |
1983/11/08 | 235 | 237 | 230 | 236 | 138,000 |
1983/11/07 | 239 | 239 | 235 | 235 | 214,000 |
1983/11/05 | 236 | 239 | 236 | 238 | 101,000 |
1983/11/04 | 245 | 246 | 235 | 236 | 383,000 |
1983/11/02 | 245 | 249 | 243 | 243 | 911,000 |
1983/11/01 | 235 | 240 | 231 | 240 | 573,000 |
1983/10/31 | 230 | 240 | 229 | 234 | 406,000 |
1983/10/29 | 220 | 221 | 219 | 219 | 119,000 |
1983/10/28 | 220 | 220 | 220 | 220 | 19,000 |
1983/10/27 | 215 | 215 | 215 | 215 | 27,000 |
1983/10/26 | 212 | 220 | 212 | 215 | 88,000 |
1983/10/25 | 216 | 218 | 211 | 214 | 119,000 |
1983/10/24 | 220 | 220 | 218 | 218 | 55,000 |
1983/10/22 | 220 | 221 | 217 | 220 | 93,000 |
1983/10/21 | 212 | 221 | 210 | 220 | 103,000 |
1983/10/19 | 212 | 212 | 210 | 210 | 34,000 |
1983/10/18 | 214 | 215 | 214 | 214 | 36,000 |
1983/10/17 | 214 | 215 | 214 | 214 | 37,000 |
1983/10/15 | 221 | 221 | 212 | 214 | 62,000 |
1983/10/14 | 207 | 216 | 207 | 216 | 88,000 |
1983/10/13 | 205 | 205 | 203 | 205 | 89,000 |
1983/10/12 | 203 | 203 | 203 | 203 | 24,000 |
1983/10/07 | 203 | 203 | 203 | 203 | 35,000 |
1983/10/06 | 203 | 203 | 203 | 203 | 11,000 |
1983/10/05 | 205 | 205 | 203 | 203 | 23,000 |
1983/10/04 | 205 | 206 | 203 | 204 | 38,000 |
1983/10/03 | 204 | 205 | 204 | 205 | 13,000 |
1983/10/01 | 203 | 204 | 203 | 203 | 36,000 |
1983/09/30 | 204 | 204 | 203 | 203 | 11,000 |
1983/09/29 | 203 | 203 | 203 | 203 | 23,000 |
1983/09/28 | 203 | 204 | 203 | 203 | 28,000 |
1983/09/27 | 204 | 204 | 203 | 203 | 31,000 |
1983/09/26 | 205 | 205 | 203 | 203 | 55,000 |
1983/09/24 | 204 | 205 | 204 | 205 | 11,000 |
1983/09/22 | 204 | 205 | 204 | 204 | 13,000 |
1983/09/21 | 206 | 206 | 203 | 203 | 49,000 |
1983/09/20 | 206 | 208 | 206 | 206 | 32,000 |
1983/09/19 | 205 | 208 | 205 | 208 | 24,000 |
1983/09/16 | 205 | 207 | 205 | 205 | 36,000 |
1983/09/14 | 206 | 208 | 205 | 205 | 43,000 |
1983/09/13 | 203 | 205 | 203 | 205 | 32,000 |
1983/09/12 | 203 | 203 | 203 | 203 | 54,000 |
1983/09/09 | 204 | 204 | 203 | 203 | 17,000 |
1983/09/08 | 203 | 203 | 202 | 203 | 33,000 |
1983/09/07 | 203 | 206 | 203 | 205 | 27,000 |
1983/09/06 | 203 | 205 | 203 | 203 | 35,000 |
1983/09/05 | 204 | 205 | 203 | 203 | 60,000 |
1983/09/03 | 204 | 204 | 203 | 204 | 39,000 |
1983/09/02 | 206 | 206 | 204 | 204 | 36,000 |
1983/09/01 | 204 | 205 | 203 | 205 | 51,000 |
1983/08/31 | 204 | 205 | 203 | 204 | 29,000 |
1983/08/30 | 205 | 207 | 204 | 207 | 52,000 |
1983/08/29 | 203 | 205 | 203 | 205 | 44,000 |
1983/08/27 | 204 | 204 | 203 | 203 | 14,000 |
1983/08/26 | 204 | 204 | 203 | 203 | 20,000 |
1983/08/25 | 205 | 206 | 203 | 203 | 9,000 |
1983/08/24 | 204 | 205 | 203 | 205 | 19,000 |
1983/08/23 | 204 | 205 | 203 | 204 | 77,000 |
1983/08/22 | 205 | 206 | 205 | 205 | 65,000 |
1983/08/19 | 205 | 205 | 205 | 205 | 39,000 |
1983/08/18 | 205 | 205 | 205 | 205 | 52,000 |
1983/08/17 | 205 | 205 | 205 | 205 | 48,000 |
1983/08/16 | 206 | 206 | 205 | 205 | 8,000 |
1983/08/15 | 206 | 210 | 205 | 205 | 57,000 |
1983/08/12 | 207 | 207 | 206 | 206 | 33,000 |
1983/08/11 | 208 | 209 | 206 | 207 | 40,000 |
1983/08/10 | 210 | 210 | 208 | 208 | 53,000 |
1983/08/09 | 206 | 210 | 206 | 210 | 28,000 |
1983/08/06 | 206 | 207 | 206 | 206 | 33,000 |
1983/08/05 | 207 | 207 | 206 | 206 | 28,000 |
1983/08/04 | 207 | 207 | 207 | 207 | 38,000 |
1983/08/01 | 210 | 210 | 206 | 206 | 33,000 |
1983/07/30 | 207 | 208 | 206 | 206 | 27,000 |
1983/07/29 | 208 | 210 | 206 | 210 | 36,000 |
1983/07/28 | 207 | 208 | 205 | 205 | 36,000 |
1983/07/27 | 207 | 207 | 205 | 207 | 24,000 |
1983/07/26 | 210 | 210 | 208 | 208 | 17,000 |
1983/07/25 | 213 | 214 | 210 | 210 | 63,000 |
1983/07/23 | 212 | 215 | 212 | 212 | 52,000 |
1983/07/22 | 209 | 214 | 209 | 211 | 12,000 |
1983/07/21 | 208 | 208 | 208 | 208 | 33,000 |
1983/07/20 | 207 | 207 | 207 | 207 | 11,000 |
1983/07/19 | 210 | 210 | 207 | 207 | 54,000 |
1983/07/18 | 210 | 210 | 205 | 205 | 29,000 |
1983/07/15 | 214 | 214 | 210 | 210 | 51,000 |
1983/07/14 | 214 | 214 | 210 | 210 | 92,000 |
1983/07/13 | 215 | 215 | 210 | 215 | 19,000 |
1983/07/12 | 207 | 210 | 204 | 210 | 65,000 |
1983/07/11 | 207 | 207 | 206 | 207 | 45,000 |
1983/07/09 | 204 | 206 | 204 | 206 | 53,000 |
1983/07/08 | 203 | 204 | 203 | 204 | 46,000 |
1983/07/07 | 204 | 204 | 203 | 203 | 10,000 |
1983/07/06 | 204 | 205 | 202 | 203 | 27,000 |
1983/07/05 | 205 | 205 | 204 | 204 | 77,000 |
1983/07/04 | 205 | 205 | 204 | 205 | 60,000 |
1983/07/02 | 205 | 205 | 204 | 204 | 22,000 |
1983/07/01 | 204 | 205 | 204 | 204 | 33,000 |
1983/06/30 | 204 | 206 | 201 | 204 | 41,000 |
1983/06/29 | 203 | 203 | 201 | 202 | 21,000 |
1983/06/28 | 205 | 210 | 204 | 204 | 79,000 |
1983/06/27 | 207 | 207 | 205 | 205 | 49,000 |
1983/06/25 | 208 | 208 | 207 | 207 | 41,000 |
1983/06/24 | 209 | 210 | 207 | 207 | 48,000 |
1983/06/23 | 209 | 209 | 208 | 209 | 56,000 |
1983/06/22 | 209 | 210 | 209 | 209 | 50,000 |
1983/06/21 | 209 | 209 | 209 | 209 | 19,000 |
1983/06/20 | 209 | 209 | 209 | 209 | 70,000 |
1983/06/17 | 209 | 209 | 209 | 209 | 25,000 |
1983/06/16 | 209 | 210 | 209 | 209 | 57,000 |
1983/06/15 | 210 | 210 | 209 | 209 | 94,000 |
1983/06/14 | 208 | 210 | 208 | 210 | 50,000 |
1983/06/13 | 207 | 212 | 207 | 208 | 59,000 |
1983/06/11 | 207 | 207 | 206 | 206 | 8,000 |
1983/06/10 | 206 | 206 | 206 | 206 | 50,000 |
1983/06/09 | 208 | 208 | 206 | 206 | 23,000 |
1983/06/08 | 208 | 208 | 206 | 207 | 19,000 |
1983/06/07 | 211 | 211 | 206 | 208 | 71,000 |
1983/06/06 | 211 | 212 | 210 | 211 | 50,000 |
1983/06/04 | 210 | 213 | 210 | 213 | 65,000 |
1983/06/03 | 212 | 212 | 211 | 211 | 41,000 |
1983/06/02 | 212 | 213 | 212 | 212 | 37,000 |
1983/06/01 | 212 | 212 | 212 | 212 | 9,000 |
1983/05/31 | 215 | 215 | 211 | 211 | 28,000 |
1983/05/30 | 213 | 215 | 212 | 215 | 46,000 |
1983/05/28 | 215 | 215 | 215 | 215 | 28,000 |
1983/05/27 | 216 | 217 | 215 | 215 | 43,000 |
1983/05/26 | 217 | 217 | 217 | 217 | 14,000 |
1983/05/25 | 216 | 216 | 215 | 216 | 36,000 |
1983/05/24 | 216 | 218 | 216 | 216 | 27,000 |
1983/05/23 | 215 | 216 | 215 | 216 | 16,000 |
1983/05/20 | 218 | 218 | 215 | 215 | 51,000 |
1983/05/19 | 218 | 218 | 215 | 218 | 36,000 |
1983/05/18 | 223 | 223 | 218 | 218 | 73,000 |
1983/05/17 | 223 | 225 | 223 | 223 | 35,000 |
1983/05/16 | 223 | 223 | 223 | 223 | 19,000 |
1983/05/14 | 224 | 224 | 223 | 223 | 4,000 |
1983/05/13 | 221 | 225 | 221 | 225 | 48,000 |
1983/05/12 | 221 | 221 | 220 | 221 | 49,000 |
1983/05/11 | 221 | 221 | 220 | 221 | 27,000 |
1983/05/10 | 225 | 225 | 221 | 221 | 24,000 |
1983/05/09 | 223 | 225 | 221 | 221 | 16,000 |
1983/05/07 | 223 | 225 | 221 | 223 | 9,000 |
1983/05/06 | 218 | 220 | 218 | 218 | 64,000 |
1983/05/04 | 225 | 225 | 220 | 221 | 66,000 |
1983/05/02 | 228 | 230 | 225 | 225 | 166,000 |
1983/04/30 | 226 | 226 | 226 | 226 | 6,000 |
1983/04/28 | 225 | 227 | 223 | 224 | 79,000 |
1983/04/27 | 222 | 225 | 222 | 225 | 62,000 |
1983/04/26 | 222 | 223 | 222 | 222 | 57,000 |
1983/04/25 | 223 | 223 | 221 | 223 | 50,000 |
1983/04/23 | 221 | 222 | 218 | 221 | 82,000 |
1983/04/22 | 221 | 221 | 221 | 221 | 46,000 |
1983/04/21 | 221 | 221 | 220 | 220 | 45,000 |
1983/04/20 | 222 | 222 | 220 | 220 | 75,000 |
1983/04/19 | 220 | 222 | 219 | 222 | 78,000 |
1983/04/18 | 216 | 218 | 216 | 218 | 47,000 |
1983/04/15 | 216 | 218 | 215 | 216 | 36,000 |
1983/04/14 | 216 | 216 | 215 | 215 | 31,000 |
1983/04/13 | 217 | 217 | 215 | 216 | 31,000 |
1983/04/12 | 216 | 216 | 215 | 216 | 26,000 |
1983/04/11 | 219 | 219 | 217 | 218 | 42,000 |
1983/04/09 | 218 | 220 | 218 | 218 | 5,000 |
1983/04/08 | 220 | 220 | 218 | 218 | 30,000 |
1983/04/07 | 219 | 220 | 219 | 220 | 10,000 |
1983/04/06 | 221 | 221 | 218 | 219 | 56,000 |
1983/04/05 | 222 | 223 | 222 | 222 | 18,000 |
1983/04/04 | 222 | 225 | 221 | 222 | 71,000 |
1983/04/02 | 221 | 222 | 221 | 221 | 37,000 |
1983/04/01 | 217 | 222 | 217 | 221 | 53,000 |
1983/03/31 | 216 | 220 | 216 | 217 | 74,000 |
1983/03/30 | 215 | 216 | 215 | 215 | 57,000 |
1983/03/29 | 215 | 216 | 215 | 215 | 46,000 |
1983/03/26 | 216 | 217 | 215 | 215 | 27,000 |
1983/03/25 | 215 | 217 | 215 | 217 | 51,000 |
1983/03/24 | 214 | 215 | 214 | 214 | 64,000 |
1983/03/23 | 215 | 215 | 213 | 213 | 48,000 |
1983/03/22 | 212 | 213 | 212 | 212 | 32,000 |
1983/03/18 | 211 | 213 | 211 | 213 | 38,000 |
1983/03/17 | 211 | 211 | 210 | 210 | 60,000 |
1983/03/15 | 211 | 211 | 210 | 210 | 65,000 |
1983/03/14 | 211 | 212 | 211 | 211 | 21,000 |
1983/03/12 | 210 | 211 | 210 | 211 | 30,000 |
1983/03/11 | 210 | 213 | 210 | 211 | 33,000 |
1983/03/10 | 214 | 214 | 210 | 210 | 31,000 |
1983/03/09 | 211 | 213 | 211 | 213 | 18,000 |
1983/03/08 | 213 | 215 | 213 | 213 | 18,000 |
1983/03/07 | 216 | 216 | 213 | 213 | 42,000 |
1983/03/05 | 216 | 217 | 216 | 216 | 17,000 |
1983/03/04 | 217 | 217 | 216 | 216 | 20,000 |
1983/03/03 | 215 | 216 | 215 | 216 | 26,000 |
1983/03/02 | 218 | 218 | 215 | 215 | 9,000 |
1983/03/01 | 212 | 219 | 212 | 215 | 50,000 |
1983/02/28 | 211 | 216 | 211 | 212 | 86,000 |
1983/02/26 | 225 | 225 | 220 | 224 | 58,000 |
1983/02/25 | 223 | 225 | 219 | 223 | 177,000 |
1983/02/24 | 220 | 224 | 219 | 219 | 88,000 |
1983/02/23 | 220 | 220 | 216 | 219 | 58,000 |
1983/02/22 | 220 | 221 | 220 | 220 | 45,000 |
1983/02/21 | 222 | 222 | 220 | 220 | 19,000 |
1983/02/18 | 220 | 220 | 220 | 220 | 47,000 |
1983/02/17 | 224 | 225 | 220 | 220 | 66,000 |
1983/02/16 | 224 | 224 | 220 | 224 | 93,000 |
1983/02/15 | 219 | 220 | 219 | 220 | 65,000 |
1983/02/14 | 220 | 220 | 218 | 218 | 51,000 |
1983/02/12 | 218 | 218 | 218 | 218 | 7,000 |
1983/02/10 | 219 | 220 | 217 | 220 | 29,000 |
1983/02/09 | 217 | 220 | 217 | 219 | 15,000 |
1983/02/08 | 219 | 219 | 216 | 217 | 43,000 |
1983/02/07 | 218 | 218 | 218 | 218 | 10,000 |
1983/02/05 | 221 | 221 | 216 | 216 | 7,000 |
1983/02/04 | 220 | 221 | 220 | 221 | 32,000 |
1983/02/03 | 218 | 226 | 216 | 220 | 47,000 |
1983/02/02 | 215 | 217 | 215 | 215 | 59,000 |
1983/02/01 | 217 | 218 | 215 | 215 | 52,000 |
1983/01/31 | 211 | 215 | 211 | 215 | 44,000 |
1983/01/29 | 214 | 214 | 211 | 214 | 43,000 |
1983/01/28 | 215 | 215 | 210 | 215 | 95,000 |
1983/01/27 | 215 | 215 | 215 | 215 | 17,000 |
1983/01/26 | 216 | 216 | 215 | 215 | 76,000 |
1983/01/25 | 216 | 216 | 216 | 216 | 15,000 |
1983/01/24 | 216 | 216 | 216 | 216 | 64,000 |
1983/01/22 | 220 | 220 | 216 | 216 | 47,000 |
1983/01/21 | 222 | 222 | 220 | 220 | 26,000 |
1983/01/20 | 221 | 222 | 221 | 221 | 33,000 |
1983/01/19 | 223 | 225 | 220 | 221 | 13,000 |
1983/01/18 | 220 | 220 | 218 | 219 | 79,000 |
1983/01/17 | 220 | 220 | 217 | 218 | 26,000 |
1983/01/14 | 215 | 220 | 215 | 215 | 105,000 |
1983/01/13 | 215 | 215 | 215 | 215 | 64,000 |
1983/01/12 | 217 | 220 | 215 | 215 | 51,000 |
1983/01/11 | 222 | 222 | 218 | 219 | 39,000 |
1983/01/10 | 223 | 223 | 222 | 222 | 23,000 |
1983/01/08 | 217 | 226 | 217 | 222 | 91,000 |
1983/01/07 | 217 | 217 | 216 | 217 | 64,000 |
1983/01/06 | 216 | 216 | 216 | 216 | 18,000 |
1983/01/05 | 218 | 220 | 218 | 219 | 19,000 |
1983/01/04 | 216 | 219 | 213 | 219 | 61,000 |