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 |
|---|---|---|---|---|---|
| 1984/12/28 | 289 | 290 | 288 | 289 | 62,000 |
| 1984/12/27 | 289 | 289 | 288 | 289 | 77,000 |
| 1984/12/26 | 289 | 290 | 288 | 289 | 54,000 |
| 1984/12/25 | 289 | 290 | 288 | 289 | 91,000 |
| 1984/12/24 | 289 | 290 | 287 | 289 | 99,000 |
| 1984/12/22 | 289 | 289 | 287 | 289 | 50,000 |
| 1984/12/21 | 290 | 290 | 286 | 289 | 119,000 |
| 1984/12/20 | 289 | 290 | 284 | 289 | 111,000 |
| 1984/12/19 | 284 | 292 | 284 | 284 | 93,000 |
| 1984/12/18 | 285 | 285 | 281 | 281 | 44,000 |
| 1984/12/17 | 285 | 289 | 281 | 281 | 131,000 |
| 1984/12/15 | 289 | 289 | 285 | 285 | 26,000 |
| 1984/12/14 | 285 | 290 | 285 | 285 | 42,000 |
| 1984/12/13 | 285 | 290 | 285 | 285 | 47,000 |
| 1984/12/12 | 281 | 285 | 281 | 285 | 33,000 |
| 1984/12/11 | 285 | 285 | 280 | 281 | 93,000 |
| 1984/12/10 | 290 | 290 | 287 | 287 | 44,000 |
| 1984/12/07 | 299 | 299 | 286 | 286 | 170,000 |
| 1984/12/06 | 286 | 300 | 285 | 297 | 265,000 |
| 1984/12/05 | 284 | 285 | 283 | 285 | 100,000 |
| 1984/12/04 | 284 | 284 | 282 | 283 | 117,000 |
| 1984/12/03 | 281 | 285 | 280 | 285 | 101,000 |
| 1984/12/01 | 284 | 284 | 281 | 282 | 81,000 |
| 1984/11/30 | 285 | 285 | 280 | 280 | 150,000 |
| 1984/11/29 | 285 | 285 | 281 | 285 | 71,000 |
| 1984/11/28 | 281 | 290 | 280 | 283 | 76,000 |
| 1984/11/27 | 291 | 291 | 280 | 280 | 88,000 |
| 1984/11/26 | 297 | 297 | 286 | 286 | 99,000 |
| 1984/11/24 | 299 | 299 | 291 | 295 | 35,000 |
| 1984/11/22 | 299 | 303 | 294 | 295 | 259,000 |
| 1984/11/21 | 297 | 299 | 294 | 294 | 258,000 |
| 1984/11/20 | 290 | 294 | 287 | 292 | 158,000 |
| 1984/11/19 | 285 | 290 | 281 | 287 | 96,000 |
| 1984/11/17 | 280 | 283 | 280 | 280 | 53,000 |
| 1984/11/16 | 285 | 285 | 280 | 280 | 90,000 |
| 1984/11/15 | 288 | 289 | 285 | 286 | 67,000 |
| 1984/11/14 | 283 | 287 | 281 | 287 | 73,000 |
| 1984/11/13 | 282 | 283 | 280 | 280 | 60,000 |
| 1984/11/12 | 289 | 290 | 282 | 282 | 86,000 |
| 1984/11/09 | 285 | 288 | 281 | 284 | 86,000 |
| 1984/11/08 | 290 | 290 | 283 | 285 | 89,000 |
| 1984/11/07 | 291 | 295 | 290 | 290 | 77,000 |
| 1984/11/06 | 296 | 300 | 291 | 292 | 116,000 |
| 1984/11/05 | 304 | 304 | 295 | 296 | 165,000 |
| 1984/11/02 | 301 | 310 | 295 | 304 | 1,028,000 |
| 1984/11/01 | 289 | 302 | 289 | 302 | 547,000 |
| 1984/10/31 | 283 | 291 | 283 | 289 | 48,000 |
| 1984/10/30 | 291 | 291 | 283 | 283 | 112,000 |
| 1984/10/29 | 293 | 295 | 288 | 292 | 82,000 |
| 1984/10/27 | 287 | 288 | 285 | 288 | 48,000 |
| 1984/10/26 | 290 | 294 | 281 | 282 | 258,000 |
| 1984/10/25 | 299 | 299 | 281 | 285 | 163,000 |
| 1984/10/24 | 294 | 304 | 293 | 301 | 462,000 |
| 1984/10/23 | 305 | 305 | 285 | 286 | 245,000 |
| 1984/10/22 | 315 | 319 | 301 | 308 | 1,403,000 |
| 1984/10/20 | 303 | 310 | 301 | 310 | 973,000 |
| 1984/10/19 | 303 | 305 | 296 | 298 | 1,114,000 |
| 1984/10/18 | 303 | 308 | 290 | 299 | 1,933,000 |
| 1984/10/17 | 288 | 309 | 287 | 303 | 3,015,000 |
| 1984/10/16 | 284 | 291 | 281 | 283 | 1,559,000 |
| 1984/10/15 | 278 | 285 | 270 | 281 | 702,000 |
| 1984/10/12 | 283 | 283 | 273 | 273 | 815,000 |
| 1984/10/11 | 261 | 288 | 261 | 284 | 1,754,000 |
| 1984/10/09 | 257 | 265 | 257 | 261 | 177,000 |
| 1984/10/08 | 262 | 262 | 253 | 255 | 100,000 |
| 1984/10/06 | 263 | 264 | 260 | 260 | 136,000 |
| 1984/10/05 | 267 | 267 | 260 | 261 | 414,000 |
| 1984/10/04 | 262 | 268 | 258 | 267 | 821,000 |
| 1984/10/03 | 248 | 265 | 247 | 264 | 386,000 |
| 1984/10/02 | 249 | 249 | 248 | 248 | 53,000 |
| 1984/10/01 | 246 | 250 | 246 | 250 | 87,000 |
| 1984/09/29 | 248 | 249 | 245 | 246 | 38,000 |
| 1984/09/28 | 250 | 250 | 247 | 249 | 29,000 |
| 1984/09/27 | 247 | 249 | 247 | 247 | 77,000 |
| 1984/09/26 | 246 | 247 | 245 | 247 | 21,000 |
| 1984/09/25 | 248 | 249 | 246 | 246 | 26,000 |
| 1984/09/21 | 250 | 250 | 246 | 246 | 127,000 |
| 1984/09/20 | 252 | 252 | 250 | 250 | 111,000 |
| 1984/09/19 | 250 | 254 | 250 | 251 | 94,000 |
| 1984/09/18 | 250 | 252 | 245 | 250 | 102,000 |
| 1984/09/17 | 245 | 250 | 245 | 250 | 76,000 |
| 1984/09/14 | 242 | 242 | 230 | 230 | 133,000 |
| 1984/09/13 | 245 | 245 | 245 | 245 | 45,000 |
| 1984/09/12 | 247 | 247 | 245 | 245 | 59,000 |
| 1984/09/11 | 252 | 254 | 247 | 247 | 63,000 |
| 1984/09/10 | 248 | 255 | 246 | 252 | 85,000 |
| 1984/09/07 | 246 | 246 | 240 | 243 | 139,000 |
| 1984/09/06 | 246 | 251 | 246 | 246 | 162,000 |
| 1984/09/05 | 258 | 259 | 250 | 251 | 137,000 |
| 1984/09/04 | 258 | 267 | 256 | 256 | 729,000 |
| 1984/09/03 | 260 | 260 | 255 | 258 | 226,000 |
| 1984/09/01 | 262 | 264 | 259 | 259 | 353,000 |
| 1984/08/31 | 248 | 270 | 248 | 260 | 1,576,000 |
| 1984/08/30 | 253 | 254 | 248 | 248 | 364,000 |
| 1984/08/29 | 240 | 255 | 240 | 251 | 969,000 |
| 1984/08/28 | 240 | 240 | 235 | 240 | 112,000 |
| 1984/08/27 | 240 | 241 | 235 | 237 | 131,000 |
| 1984/08/25 | 236 | 242 | 236 | 242 | 163,000 |
| 1984/08/24 | 236 | 238 | 230 | 235 | 90,000 |
| 1984/08/23 | 235 | 238 | 233 | 238 | 159,000 |
| 1984/08/22 | 225 | 232 | 225 | 232 | 100,000 |
| 1984/08/21 | 222 | 225 | 222 | 224 | 64,000 |
| 1984/08/20 | 223 | 224 | 221 | 221 | 64,000 |
| 1984/08/18 | 223 | 223 | 223 | 223 | 7,000 |
| 1984/08/17 | 221 | 221 | 221 | 221 | 28,000 |
| 1984/08/16 | 221 | 221 | 220 | 220 | 24,000 |
| 1984/08/15 | 220 | 220 | 220 | 220 | 9,000 |
| 1984/08/14 | 221 | 221 | 220 | 220 | 11,000 |
| 1984/08/13 | 225 | 225 | 221 | 221 | 17,000 |
| 1984/08/10 | 216 | 225 | 216 | 225 | 21,000 |
| 1984/08/09 | 215 | 215 | 214 | 214 | 30,000 |
| 1984/08/08 | 216 | 216 | 215 | 215 | 80,000 |
| 1984/08/07 | 216 | 219 | 216 | 219 | 33,000 |
| 1984/08/06 | 222 | 222 | 215 | 215 | 48,000 |
| 1984/08/04 | 219 | 219 | 218 | 218 | 31,000 |
| 1984/08/03 | 222 | 222 | 219 | 219 | 31,000 |
| 1984/08/02 | 221 | 229 | 221 | 229 | 9,000 |
| 1984/08/01 | 222 | 222 | 221 | 222 | 64,000 |
| 1984/07/31 | 221 | 222 | 221 | 222 | 25,000 |
| 1984/07/30 | 222 | 222 | 221 | 222 | 25,000 |
| 1984/07/28 | 229 | 229 | 222 | 222 | 43,000 |
| 1984/07/27 | 228 | 230 | 228 | 230 | 46,000 |
| 1984/07/26 | 227 | 230 | 225 | 227 | 64,000 |
| 1984/07/25 | 220 | 225 | 220 | 225 | 44,000 |
| 1984/07/24 | 222 | 222 | 220 | 220 | 61,000 |
| 1984/07/23 | 228 | 230 | 221 | 221 | 58,000 |
| 1984/07/21 | 230 | 230 | 228 | 228 | 20,000 |
| 1984/07/20 | 230 | 230 | 228 | 230 | 48,000 |
| 1984/07/19 | 230 | 231 | 230 | 230 | 41,000 |
| 1984/07/18 | 230 | 230 | 229 | 230 | 34,000 |
| 1984/07/17 | 230 | 231 | 228 | 228 | 60,000 |
| 1984/07/16 | 230 | 230 | 230 | 230 | 58,000 |
| 1984/07/13 | 239 | 239 | 228 | 230 | 81,000 |
| 1984/07/12 | 233 | 234 | 232 | 234 | 51,000 |
| 1984/07/11 | 237 | 240 | 234 | 234 | 28,000 |
| 1984/07/10 | 238 | 238 | 233 | 233 | 52,000 |
| 1984/07/09 | 240 | 243 | 237 | 237 | 113,000 |
| 1984/07/07 | 240 | 240 | 238 | 238 | 22,000 |
| 1984/07/06 | 240 | 240 | 235 | 240 | 61,000 |
| 1984/07/05 | 242 | 243 | 238 | 241 | 82,000 |
| 1984/07/04 | 241 | 242 | 240 | 242 | 106,000 |
| 1984/07/03 | 240 | 243 | 239 | 240 | 153,000 |
| 1984/07/02 | 233 | 238 | 233 | 235 | 102,000 |
| 1984/06/30 | 235 | 236 | 232 | 233 | 75,000 |
| 1984/06/29 | 231 | 235 | 231 | 231 | 54,000 |
| 1984/06/28 | 229 | 230 | 229 | 230 | 55,000 |
| 1984/06/27 | 230 | 230 | 225 | 228 | 74,000 |
| 1984/06/26 | 230 | 234 | 230 | 230 | 83,000 |
| 1984/06/25 | 236 | 236 | 230 | 230 | 36,000 |
| 1984/06/23 | 228 | 232 | 228 | 232 | 17,000 |
| 1984/06/22 | 232 | 232 | 221 | 228 | 53,000 |
| 1984/06/21 | 237 | 237 | 233 | 233 | 100,000 |
| 1984/06/20 | 235 | 238 | 235 | 236 | 55,000 |
| 1984/06/19 | 240 | 244 | 232 | 238 | 103,000 |
| 1984/06/18 | 236 | 244 | 235 | 244 | 86,000 |
| 1984/06/16 | 231 | 237 | 230 | 237 | 20,000 |
| 1984/06/15 | 231 | 238 | 230 | 231 | 136,000 |
| 1984/06/14 | 235 | 236 | 231 | 234 | 73,000 |
| 1984/06/13 | 230 | 235 | 230 | 235 | 58,000 |
| 1984/06/12 | 227 | 230 | 227 | 229 | 80,000 |
| 1984/06/11 | 233 | 235 | 226 | 226 | 35,000 |
| 1984/06/08 | 235 | 238 | 233 | 233 | 71,000 |
| 1984/06/07 | 236 | 238 | 235 | 235 | 91,000 |
| 1984/06/06 | 237 | 240 | 236 | 236 | 106,000 |
| 1984/06/05 | 239 | 241 | 237 | 237 | 76,000 |
| 1984/06/04 | 239 | 241 | 235 | 239 | 146,000 |
| 1984/06/02 | 235 | 240 | 235 | 239 | 31,000 |
| 1984/06/01 | 239 | 240 | 232 | 232 | 134,000 |
| 1984/05/31 | 245 | 247 | 239 | 239 | 227,000 |
| 1984/05/30 | 243 | 245 | 242 | 245 | 205,000 |
| 1984/05/29 | 252 | 258 | 244 | 244 | 780,000 |
| 1984/05/28 | 248 | 250 | 247 | 247 | 410,000 |
| 1984/05/26 | 243 | 246 | 243 | 246 | 300,000 |
| 1984/05/25 | 242 | 244 | 240 | 243 | 292,000 |
| 1984/05/24 | 238 | 241 | 237 | 241 | 377,000 |
| 1984/05/23 | 234 | 237 | 230 | 237 | 206,000 |
| 1984/05/22 | 239 | 240 | 232 | 233 | 266,000 |
| 1984/05/21 | 230 | 244 | 230 | 238 | 450,000 |
| 1984/05/19 | 227 | 227 | 225 | 227 | 46,000 |
| 1984/05/18 | 225 | 227 | 225 | 225 | 181,000 |
| 1984/05/17 | 238 | 242 | 230 | 233 | 571,000 |
| 1984/05/16 | 227 | 237 | 225 | 237 | 210,000 |
| 1984/05/15 | 224 | 226 | 216 | 226 | 226,000 |
| 1984/05/14 | 225 | 229 | 224 | 225 | 62,000 |
| 1984/05/11 | 229 | 229 | 225 | 225 | 61,000 |
| 1984/05/10 | 225 | 230 | 225 | 225 | 165,000 |
| 1984/05/09 | 224 | 225 | 222 | 225 | 70,000 |
| 1984/05/08 | 222 | 224 | 221 | 224 | 70,000 |
| 1984/05/07 | 221 | 225 | 221 | 222 | 42,000 |
| 1984/05/04 | 215 | 225 | 212 | 225 | 140,000 |
| 1984/05/02 | 213 | 214 | 210 | 210 | 115,000 |
| 1984/05/01 | 213 | 215 | 210 | 212 | 54,000 |
| 1984/04/28 | 210 | 213 | 210 | 213 | 47,000 |
| 1984/04/27 | 210 | 214 | 210 | 210 | 51,000 |
| 1984/04/26 | 211 | 212 | 210 | 210 | 26,000 |
| 1984/04/25 | 212 | 212 | 210 | 210 | 68,000 |
| 1984/04/24 | 213 | 214 | 212 | 212 | 11,000 |
| 1984/04/23 | 212 | 213 | 212 | 212 | 30,000 |
| 1984/04/21 | 213 | 214 | 212 | 212 | 35,000 |
| 1984/04/20 | 213 | 214 | 212 | 212 | 13,000 |
| 1984/04/19 | 214 | 215 | 212 | 215 | 57,000 |
| 1984/04/18 | 215 | 216 | 215 | 215 | 32,000 |
| 1984/04/17 | 211 | 215 | 211 | 215 | 67,000 |
| 1984/04/16 | 211 | 215 | 210 | 211 | 90,000 |
| 1984/04/13 | 211 | 211 | 210 | 210 | 52,000 |
| 1984/04/12 | 210 | 211 | 210 | 211 | 57,000 |
| 1984/04/11 | 211 | 212 | 210 | 210 | 71,000 |
| 1984/04/10 | 211 | 212 | 210 | 210 | 50,000 |
| 1984/04/09 | 211 | 215 | 211 | 211 | 59,000 |
| 1984/04/06 | 212 | 212 | 210 | 210 | 26,000 |
| 1984/04/04 | 213 | 213 | 211 | 212 | 37,000 |
| 1984/04/03 | 215 | 215 | 213 | 213 | 48,000 |
| 1984/04/02 | 212 | 218 | 210 | 213 | 59,000 |
| 1984/03/31 | 210 | 213 | 210 | 212 | 10,000 |
| 1984/03/30 | 210 | 210 | 207 | 209 | 51,000 |
| 1984/03/29 | 210 | 215 | 210 | 215 | 58,000 |
| 1984/03/28 | 209 | 209 | 206 | 206 | 67,000 |
| 1984/03/27 | 212 | 215 | 211 | 211 | 39,000 |
| 1984/03/26 | 211 | 212 | 211 | 212 | 28,000 |
| 1984/03/24 | 211 | 211 | 211 | 211 | 42,000 |
| 1984/03/23 | 215 | 215 | 211 | 211 | 36,000 |
| 1984/03/22 | 210 | 215 | 210 | 210 | 40,000 |
| 1984/03/21 | 206 | 208 | 206 | 208 | 47,000 |
| 1984/03/17 | 224 | 224 | 224 | 224 | 34,000 |
| 1984/03/16 | 223 | 225 | 223 | 225 | 73,000 |
| 1984/03/15 | 220 | 223 | 219 | 223 | 91,000 |
| 1984/03/14 | 220 | 223 | 220 | 220 | 33,000 |
| 1984/03/13 | 220 | 222 | 220 | 220 | 52,000 |
| 1984/03/12 | 209 | 215 | 209 | 215 | 26,000 |
| 1984/03/09 | 211 | 211 | 207 | 208 | 19,000 |
| 1984/03/08 | 210 | 210 | 207 | 207 | 63,000 |
| 1984/03/07 | 212 | 212 | 211 | 211 | 42,000 |
| 1984/03/06 | 219 | 219 | 219 | 219 | 6,000 |
| 1984/03/05 | 219 | 219 | 210 | 211 | 29,000 |
| 1984/03/03 | 218 | 220 | 218 | 220 | 15,000 |
| 1984/03/02 | 218 | 218 | 218 | 218 | 22,000 |
| 1984/03/01 | 219 | 220 | 218 | 218 | 45,000 |
| 1984/02/29 | 222 | 222 | 218 | 218 | 34,000 |
| 1984/02/28 | 229 | 229 | 222 | 222 | 82,000 |
| 1984/02/27 | 227 | 229 | 227 | 229 | 32,000 |
| 1984/02/25 | 230 | 230 | 226 | 226 | 17,000 |
| 1984/02/24 | 221 | 227 | 220 | 225 | 41,000 |
| 1984/02/23 | 222 | 225 | 220 | 220 | 48,000 |
| 1984/02/22 | 222 | 225 | 222 | 222 | 33,000 |
| 1984/02/21 | 222 | 223 | 221 | 222 | 36,000 |
| 1984/02/20 | 228 | 228 | 222 | 225 | 25,000 |
| 1984/02/18 | 226 | 230 | 225 | 227 | 77,000 |
| 1984/02/17 | 229 | 229 | 221 | 225 | 45,000 |
| 1984/02/16 | 225 | 225 | 220 | 220 | 106,000 |
| 1984/02/15 | 221 | 225 | 220 | 225 | 9,000 |
| 1984/02/14 | 224 | 224 | 220 | 220 | 66,000 |
| 1984/02/13 | 227 | 229 | 225 | 225 | 64,000 |
| 1984/02/10 | 227 | 228 | 225 | 227 | 86,000 |
| 1984/02/09 | 227 | 227 | 225 | 226 | 50,000 |
| 1984/02/08 | 227 | 228 | 225 | 227 | 90,000 |
| 1984/02/07 | 225 | 229 | 225 | 229 | 50,000 |
| 1984/02/06 | 223 | 226 | 223 | 225 | 50,000 |
| 1984/02/04 | 223 | 223 | 222 | 222 | 90,000 |
| 1984/02/03 | 225 | 225 | 222 | 222 | 31,000 |
| 1984/02/02 | 220 | 222 | 220 | 222 | 119,000 |
| 1984/02/01 | 233 | 233 | 232 | 232 | 115,000 |
| 1984/01/31 | 235 | 235 | 230 | 233 | 50,000 |
| 1984/01/30 | 223 | 230 | 221 | 230 | 239,000 |
| 1984/01/28 | 228 | 228 | 223 | 223 | 56,000 |
| 1984/01/27 | 228 | 230 | 228 | 228 | 72,000 |
| 1984/01/26 | 233 | 233 | 230 | 230 | 28,000 |
| 1984/01/25 | 234 | 234 | 228 | 228 | 46,000 |
| 1984/01/24 | 236 | 238 | 232 | 235 | 177,000 |
| 1984/01/23 | 235 | 237 | 231 | 236 | 131,000 |
| 1984/01/21 | 239 | 240 | 235 | 235 | 194,000 |
| 1984/01/20 | 230 | 240 | 230 | 240 | 257,000 |
| 1984/01/19 | 226 | 230 | 226 | 228 | 37,000 |
| 1984/01/18 | 227 | 227 | 226 | 226 | 42,000 |
| 1984/01/17 | 225 | 230 | 225 | 226 | 39,000 |
| 1984/01/13 | 223 | 225 | 223 | 225 | 71,000 |
| 1984/01/12 | 222 | 225 | 222 | 223 | 18,000 |
| 1984/01/11 | 221 | 224 | 221 | 223 | 47,000 |
| 1984/01/10 | 222 | 225 | 222 | 223 | 62,000 |
| 1984/01/09 | 222 | 235 | 222 | 235 | 33,000 |
| 1984/01/07 | 221 | 221 | 220 | 221 | 92,000 |
| 1984/01/06 | 219 | 220 | 219 | 220 | 60,000 |
| 1984/01/05 | 217 | 219 | 217 | 218 | 26,000 |
| 1984/01/04 | 216 | 217 | 215 | 217 | 19,000 |