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 |
|---|---|---|---|---|---|
| 1985/12/28 | 320 | 321 | 315 | 315 | 48,000 |
| 1985/12/27 | 321 | 321 | 320 | 320 | 70,000 |
| 1985/12/26 | 320 | 322 | 320 | 322 | 27,000 |
| 1985/12/25 | 320 | 324 | 320 | 324 | 65,000 |
| 1985/12/24 | 318 | 320 | 315 | 320 | 109,000 |
| 1985/12/23 | 323 | 325 | 318 | 318 | 63,000 |
| 1985/12/21 | 322 | 327 | 322 | 323 | 8,000 |
| 1985/12/20 | 320 | 323 | 320 | 322 | 57,000 |
| 1985/12/19 | 333 | 333 | 320 | 320 | 92,000 |
| 1985/12/18 | 320 | 322 | 317 | 318 | 76,000 |
| 1985/12/17 | 326 | 327 | 311 | 315 | 113,000 |
| 1985/12/16 | 326 | 330 | 325 | 328 | 94,000 |
| 1985/12/13 | 325 | 328 | 325 | 326 | 47,000 |
| 1985/12/12 | 329 | 330 | 325 | 325 | 61,000 |
| 1985/12/11 | 330 | 330 | 328 | 328 | 67,000 |
| 1985/12/10 | 332 | 335 | 328 | 328 | 39,000 |
| 1985/12/09 | 338 | 338 | 330 | 330 | 60,000 |
| 1985/12/07 | 337 | 338 | 335 | 335 | 29,000 |
| 1985/12/06 | 337 | 339 | 335 | 337 | 68,000 |
| 1985/12/05 | 339 | 339 | 335 | 339 | 24,000 |
| 1985/12/04 | 340 | 340 | 337 | 339 | 39,000 |
| 1985/12/03 | 340 | 340 | 335 | 340 | 78,000 |
| 1985/12/02 | 336 | 340 | 330 | 330 | 46,000 |
| 1985/11/30 | 335 | 335 | 326 | 326 | 11,000 |
| 1985/11/29 | 324 | 341 | 324 | 337 | 59,000 |
| 1985/11/28 | 328 | 328 | 322 | 323 | 55,000 |
| 1985/11/27 | 325 | 326 | 325 | 326 | 34,000 |
| 1985/11/26 | 327 | 327 | 325 | 325 | 71,000 |
| 1985/11/25 | 326 | 331 | 326 | 326 | 14,000 |
| 1985/11/22 | 331 | 331 | 321 | 325 | 51,000 |
| 1985/11/21 | 332 | 340 | 332 | 332 | 25,000 |
| 1985/11/20 | 330 | 338 | 330 | 333 | 78,000 |
| 1985/11/19 | 336 | 345 | 336 | 345 | 33,000 |
| 1985/11/18 | 338 | 345 | 336 | 345 | 49,000 |
| 1985/11/16 | 338 | 340 | 336 | 336 | 65,000 |
| 1985/11/15 | 335 | 335 | 325 | 325 | 63,000 |
| 1985/11/14 | 325 | 335 | 325 | 335 | 44,000 |
| 1985/11/13 | 330 | 330 | 326 | 326 | 39,000 |
| 1985/11/12 | 335 | 335 | 326 | 329 | 202,000 |
| 1985/11/11 | 331 | 335 | 330 | 330 | 26,000 |
| 1985/11/08 | 328 | 331 | 328 | 328 | 31,000 |
| 1985/11/07 | 324 | 330 | 320 | 326 | 66,000 |
| 1985/11/06 | 330 | 330 | 325 | 325 | 58,000 |
| 1985/11/05 | 335 | 335 | 328 | 330 | 138,000 |
| 1985/11/02 | 333 | 335 | 333 | 335 | 30,000 |
| 1985/11/01 | 335 | 336 | 333 | 333 | 75,000 |
| 1985/10/31 | 335 | 335 | 333 | 333 | 54,000 |
| 1985/10/30 | 335 | 335 | 333 | 335 | 47,000 |
| 1985/10/29 | 339 | 340 | 332 | 335 | 64,000 |
| 1985/10/28 | 344 | 345 | 336 | 345 | 53,000 |
| 1985/10/26 | 345 | 350 | 344 | 345 | 76,000 |
| 1985/10/25 | 352 | 352 | 345 | 345 | 74,000 |
| 1985/10/24 | 351 | 359 | 351 | 351 | 289,000 |
| 1985/10/23 | 360 | 360 | 351 | 352 | 112,000 |
| 1985/10/22 | 343 | 355 | 340 | 355 | 145,000 |
| 1985/10/21 | 336 | 347 | 336 | 338 | 15,000 |
| 1985/10/19 | 336 | 336 | 335 | 335 | 17,000 |
| 1985/10/18 | 343 | 343 | 335 | 336 | 58,000 |
| 1985/10/17 | 341 | 345 | 340 | 343 | 59,000 |
| 1985/10/16 | 354 | 354 | 340 | 340 | 36,000 |
| 1985/10/15 | 336 | 350 | 335 | 350 | 35,000 |
| 1985/10/14 | 331 | 335 | 330 | 335 | 44,000 |
| 1985/10/11 | 333 | 334 | 330 | 330 | 76,000 |
| 1985/10/09 | 338 | 339 | 332 | 332 | 54,000 |
| 1985/10/08 | 335 | 335 | 332 | 333 | 15,000 |
| 1985/10/07 | 332 | 332 | 331 | 331 | 27,000 |
| 1985/10/05 | 335 | 335 | 331 | 331 | 35,000 |
| 1985/10/04 | 335 | 345 | 330 | 330 | 84,000 |
| 1985/10/03 | 335 | 350 | 335 | 340 | 100,000 |
| 1985/10/02 | 335 | 335 | 332 | 334 | 38,000 |
| 1985/10/01 | 330 | 337 | 330 | 335 | 163,000 |
| 1985/09/30 | 340 | 340 | 337 | 337 | 45,000 |
| 1985/09/28 | 337 | 338 | 336 | 337 | 40,000 |
| 1985/09/27 | 340 | 340 | 335 | 336 | 200,000 |
| 1985/09/26 | 352 | 352 | 345 | 345 | 78,000 |
| 1985/09/25 | 355 | 360 | 350 | 352 | 79,000 |
| 1985/09/24 | 355 | 355 | 350 | 350 | 36,000 |
| 1985/09/21 | 348 | 358 | 348 | 349 | 33,000 |
| 1985/09/20 | 348 | 348 | 346 | 348 | 64,000 |
| 1985/09/19 | 348 | 348 | 346 | 346 | 51,000 |
| 1985/09/18 | 350 | 350 | 346 | 347 | 43,000 |
| 1985/09/17 | 360 | 360 | 346 | 349 | 55,000 |
| 1985/09/13 | 350 | 353 | 345 | 345 | 154,000 |
| 1985/09/12 | 351 | 358 | 350 | 353 | 71,000 |
| 1985/09/11 | 357 | 359 | 352 | 355 | 156,000 |
| 1985/09/10 | 365 | 370 | 350 | 352 | 122,000 |
| 1985/09/09 | 370 | 370 | 360 | 370 | 110,000 |
| 1985/09/07 | 360 | 368 | 360 | 365 | 127,000 |
| 1985/09/06 | 341 | 363 | 341 | 355 | 111,000 |
| 1985/09/05 | 350 | 350 | 341 | 342 | 53,000 |
| 1985/09/04 | 345 | 350 | 345 | 345 | 25,000 |
| 1985/09/03 | 355 | 355 | 343 | 346 | 49,000 |
| 1985/09/02 | 346 | 346 | 340 | 340 | 61,000 |
| 1985/08/31 | 342 | 357 | 340 | 357 | 31,000 |
| 1985/08/30 | 350 | 358 | 337 | 337 | 93,000 |
| 1985/08/29 | 355 | 360 | 350 | 350 | 106,000 |
| 1985/08/28 | 350 | 361 | 350 | 360 | 121,000 |
| 1985/08/27 | 345 | 349 | 335 | 335 | 122,000 |
| 1985/08/26 | 350 | 350 | 346 | 346 | 70,000 |
| 1985/08/24 | 350 | 352 | 346 | 350 | 77,000 |
| 1985/08/23 | 360 | 360 | 350 | 357 | 203,000 |
| 1985/08/22 | 370 | 370 | 335 | 338 | 277,000 |
| 1985/08/21 | 380 | 388 | 375 | 375 | 569,000 |
| 1985/08/20 | 360 | 379 | 355 | 373 | 469,000 |
| 1985/08/19 | 345 | 375 | 345 | 370 | 295,000 |
| 1985/08/17 | 327 | 342 | 327 | 332 | 47,000 |
| 1985/08/16 | 312 | 326 | 311 | 317 | 63,000 |
| 1985/08/15 | 318 | 318 | 311 | 311 | 89,000 |
| 1985/08/14 | 323 | 323 | 318 | 318 | 103,000 |
| 1985/08/13 | 325 | 327 | 322 | 322 | 100,000 |
| 1985/08/12 | 328 | 330 | 327 | 327 | 68,000 |
| 1985/08/09 | 330 | 330 | 326 | 327 | 101,000 |
| 1985/08/08 | 335 | 338 | 330 | 330 | 84,000 |
| 1985/08/07 | 331 | 337 | 330 | 330 | 303,000 |
| 1985/08/06 | 341 | 342 | 331 | 333 | 225,000 |
| 1985/08/05 | 347 | 347 | 340 | 340 | 75,000 |
| 1985/08/03 | 337 | 355 | 334 | 341 | 188,000 |
| 1985/08/02 | 333 | 337 | 330 | 334 | 211,000 |
| 1985/08/01 | 338 | 348 | 330 | 333 | 150,000 |
| 1985/07/31 | 345 | 345 | 335 | 338 | 103,000 |
| 1985/07/30 | 344 | 345 | 338 | 343 | 64,000 |
| 1985/07/29 | 340 | 345 | 338 | 345 | 155,000 |
| 1985/07/27 | 348 | 354 | 345 | 348 | 38,000 |
| 1985/07/26 | 354 | 354 | 348 | 348 | 89,000 |
| 1985/07/25 | 357 | 361 | 351 | 355 | 117,000 |
| 1985/07/24 | 361 | 361 | 357 | 357 | 69,000 |
| 1985/07/23 | 365 | 365 | 361 | 364 | 60,000 |
| 1985/07/22 | 359 | 361 | 356 | 361 | 59,000 |
| 1985/07/20 | 360 | 369 | 357 | 365 | 82,000 |
| 1985/07/19 | 360 | 363 | 356 | 357 | 81,000 |
| 1985/07/18 | 359 | 366 | 356 | 356 | 90,000 |
| 1985/07/17 | 355 | 370 | 354 | 356 | 78,000 |
| 1985/07/16 | 350 | 360 | 346 | 354 | 142,000 |
| 1985/07/15 | 370 | 370 | 351 | 351 | 190,000 |
| 1985/07/12 | 365 | 370 | 365 | 370 | 92,000 |
| 1985/07/11 | 370 | 375 | 365 | 365 | 89,000 |
| 1985/07/10 | 382 | 382 | 360 | 365 | 160,000 |
| 1985/07/09 | 375 | 380 | 358 | 358 | 236,000 |
| 1985/07/08 | 391 | 399 | 380 | 380 | 143,000 |
| 1985/07/06 | 393 | 395 | 384 | 395 | 243,000 |
| 1985/07/05 | 416 | 419 | 375 | 383 | 1,016,000 |
| 1985/07/04 | 420 | 424 | 400 | 412 | 2,821,000 |
| 1985/07/03 | 380 | 424 | 380 | 420 | 4,961,000 |
| 1985/07/02 | 371 | 387 | 371 | 375 | 1,584,000 |
| 1985/07/01 | 350 | 383 | 350 | 371 | 499,000 |
| 1985/06/29 | 345 | 352 | 345 | 350 | 92,000 |
| 1985/06/28 | 347 | 347 | 335 | 345 | 127,000 |
| 1985/06/27 | 341 | 345 | 335 | 340 | 81,000 |
| 1985/06/26 | 347 | 348 | 338 | 338 | 171,000 |
| 1985/06/25 | 343 | 348 | 338 | 348 | 34,000 |
| 1985/06/24 | 338 | 341 | 330 | 330 | 146,000 |
| 1985/06/22 | 328 | 330 | 328 | 330 | 13,000 |
| 1985/06/21 | 335 | 336 | 324 | 324 | 230,000 |
| 1985/06/20 | 345 | 350 | 325 | 330 | 148,000 |
| 1985/06/19 | 335 | 345 | 331 | 341 | 171,000 |
| 1985/06/18 | 327 | 327 | 325 | 325 | 137,000 |
| 1985/06/17 | 330 | 332 | 324 | 327 | 217,000 |
| 1985/06/15 | 329 | 329 | 324 | 326 | 310,000 |
| 1985/06/14 | 330 | 334 | 324 | 324 | 119,000 |
| 1985/06/13 | 330 | 332 | 328 | 330 | 77,000 |
| 1985/06/12 | 322 | 330 | 322 | 330 | 143,000 |
| 1985/06/11 | 330 | 330 | 322 | 322 | 192,000 |
| 1985/06/10 | 334 | 335 | 330 | 330 | 98,000 |
| 1985/06/07 | 347 | 348 | 326 | 326 | 317,000 |
| 1985/06/06 | 345 | 350 | 345 | 348 | 268,000 |
| 1985/06/05 | 345 | 345 | 340 | 345 | 91,000 |
| 1985/06/04 | 350 | 350 | 345 | 345 | 63,000 |
| 1985/06/03 | 351 | 355 | 350 | 350 | 93,000 |
| 1985/06/01 | 359 | 359 | 355 | 355 | 87,000 |
| 1985/05/31 | 359 | 359 | 357 | 359 | 36,000 |
| 1985/05/30 | 365 | 365 | 356 | 356 | 61,000 |
| 1985/05/29 | 360 | 368 | 358 | 365 | 98,000 |
| 1985/05/28 | 360 | 365 | 360 | 360 | 53,000 |
| 1985/05/27 | 365 | 365 | 359 | 360 | 64,000 |
| 1985/05/25 | 364 | 364 | 360 | 364 | 35,000 |
| 1985/05/24 | 363 | 365 | 363 | 365 | 83,000 |
| 1985/05/23 | 363 | 368 | 363 | 363 | 77,000 |
| 1985/05/22 | 360 | 368 | 360 | 360 | 82,000 |
| 1985/05/21 | 372 | 375 | 356 | 356 | 129,000 |
| 1985/05/20 | 379 | 379 | 370 | 372 | 77,000 |
| 1985/05/18 | 370 | 380 | 369 | 380 | 117,000 |
| 1985/05/17 | 368 | 370 | 368 | 369 | 66,000 |
| 1985/05/16 | 366 | 369 | 365 | 369 | 66,000 |
| 1985/05/15 | 375 | 378 | 365 | 365 | 456,000 |
| 1985/05/14 | 378 | 378 | 373 | 378 | 435,000 |
| 1985/05/13 | 380 | 385 | 375 | 378 | 455,000 |
| 1985/05/10 | 372 | 380 | 370 | 370 | 536,000 |
| 1985/05/09 | 355 | 375 | 355 | 359 | 331,000 |
| 1985/05/08 | 355 | 355 | 350 | 355 | 54,000 |
| 1985/05/07 | 365 | 365 | 353 | 355 | 50,000 |
| 1985/05/04 | 365 | 365 | 360 | 362 | 104,000 |
| 1985/05/02 | 359 | 370 | 353 | 370 | 163,000 |
| 1985/05/01 | 360 | 370 | 360 | 364 | 241,000 |
| 1985/04/30 | 371 | 371 | 359 | 360 | 105,000 |
| 1985/04/27 | 360 | 375 | 355 | 375 | 575,000 |
| 1985/04/26 | 355 | 390 | 354 | 390 | 3,479,000 |
| 1985/04/25 | 334 | 350 | 333 | 347 | 1,095,000 |
| 1985/04/24 | 335 | 335 | 328 | 333 | 236,000 |
| 1985/04/23 | 342 | 342 | 326 | 330 | 407,000 |
| 1985/04/22 | 324 | 348 | 324 | 342 | 950,000 |
| 1985/04/20 | 303 | 325 | 303 | 325 | 169,000 |
| 1985/04/19 | 303 | 307 | 302 | 303 | 229,000 |
| 1985/04/18 | 308 | 309 | 290 | 299 | 168,000 |
| 1985/04/17 | 310 | 314 | 306 | 307 | 109,000 |
| 1985/04/16 | 321 | 325 | 310 | 310 | 269,000 |
| 1985/04/15 | 319 | 330 | 318 | 320 | 259,000 |
| 1985/04/12 | 316 | 318 | 315 | 315 | 126,000 |
| 1985/04/11 | 315 | 320 | 315 | 315 | 45,000 |
| 1985/04/10 | 318 | 319 | 315 | 315 | 116,000 |
| 1985/04/09 | 323 | 323 | 319 | 319 | 115,000 |
| 1985/04/08 | 323 | 325 | 318 | 323 | 70,000 |
| 1985/04/06 | 318 | 323 | 318 | 323 | 45,000 |
| 1985/04/05 | 320 | 322 | 318 | 318 | 118,000 |
| 1985/04/04 | 315 | 322 | 313 | 315 | 109,000 |
| 1985/04/03 | 327 | 327 | 315 | 315 | 183,000 |
| 1985/04/02 | 325 | 329 | 320 | 329 | 74,000 |
| 1985/04/01 | 328 | 330 | 325 | 330 | 349,000 |
| 1985/03/30 | 318 | 327 | 318 | 327 | 101,000 |
| 1985/03/29 | 321 | 325 | 318 | 318 | 108,000 |
| 1985/03/28 | 330 | 330 | 311 | 318 | 165,000 |
| 1985/03/27 | 308 | 334 | 308 | 332 | 730,000 |
| 1985/03/26 | 315 | 315 | 308 | 313 | 148,000 |
| 1985/03/25 | 319 | 319 | 315 | 315 | 49,000 |
| 1985/03/23 | 320 | 322 | 316 | 318 | 113,000 |
| 1985/03/22 | 319 | 320 | 315 | 319 | 134,000 |
| 1985/03/20 | 320 | 320 | 312 | 312 | 170,000 |
| 1985/03/19 | 312 | 320 | 311 | 320 | 132,000 |
| 1985/03/18 | 317 | 320 | 307 | 307 | 110,000 |
| 1985/03/16 | 330 | 330 | 320 | 327 | 387,000 |
| 1985/03/15 | 328 | 333 | 323 | 330 | 926,000 |
| 1985/03/14 | 317 | 324 | 310 | 324 | 436,000 |
| 1985/03/13 | 305 | 316 | 305 | 316 | 369,000 |
| 1985/03/12 | 293 | 300 | 291 | 300 | 122,000 |
| 1985/03/11 | 286 | 288 | 285 | 287 | 87,000 |
| 1985/03/08 | 293 | 293 | 286 | 286 | 86,000 |
| 1985/03/07 | 292 | 295 | 291 | 291 | 96,000 |
| 1985/03/06 | 292 | 292 | 291 | 291 | 23,000 |
| 1985/03/05 | 292 | 295 | 291 | 291 | 35,000 |
| 1985/03/04 | 295 | 300 | 291 | 291 | 161,000 |
| 1985/03/02 | 295 | 300 | 295 | 295 | 67,000 |
| 1985/03/01 | 296 | 296 | 295 | 295 | 77,000 |
| 1985/02/28 | 300 | 305 | 295 | 295 | 116,000 |
| 1985/02/27 | 300 | 300 | 298 | 298 | 73,000 |
| 1985/02/26 | 300 | 301 | 298 | 300 | 53,000 |
| 1985/02/25 | 304 | 305 | 300 | 305 | 80,000 |
| 1985/02/23 | 305 | 305 | 300 | 303 | 60,000 |
| 1985/02/22 | 308 | 308 | 303 | 306 | 110,000 |
| 1985/02/21 | 305 | 309 | 303 | 308 | 59,000 |
| 1985/02/20 | 305 | 305 | 301 | 301 | 144,000 |
| 1985/02/19 | 305 | 309 | 303 | 306 | 94,000 |
| 1985/02/18 | 307 | 312 | 305 | 305 | 95,000 |
| 1985/02/16 | 310 | 314 | 306 | 306 | 86,000 |
| 1985/02/15 | 308 | 317 | 305 | 309 | 197,000 |
| 1985/02/14 | 298 | 309 | 298 | 306 | 124,000 |
| 1985/02/13 | 292 | 295 | 291 | 295 | 112,000 |
| 1985/02/12 | 292 | 295 | 291 | 292 | 44,000 |
| 1985/02/08 | 294 | 294 | 291 | 292 | 57,000 |
| 1985/02/07 | 293 | 295 | 291 | 291 | 52,000 |
| 1985/02/06 | 290 | 295 | 287 | 290 | 128,000 |
| 1985/02/05 | 296 | 296 | 291 | 293 | 60,000 |
| 1985/02/04 | 295 | 295 | 290 | 291 | 61,000 |
| 1985/02/02 | 290 | 292 | 281 | 285 | 82,000 |
| 1985/02/01 | 295 | 296 | 291 | 292 | 79,000 |
| 1985/01/31 | 296 | 300 | 295 | 295 | 133,000 |
| 1985/01/30 | 301 | 301 | 295 | 295 | 130,000 |
| 1985/01/29 | 304 | 304 | 300 | 300 | 37,000 |
| 1985/01/28 | 304 | 304 | 298 | 298 | 102,000 |
| 1985/01/26 | 302 | 308 | 302 | 308 | 142,000 |
| 1985/01/25 | 308 | 308 | 304 | 304 | 176,000 |
| 1985/01/24 | 307 | 308 | 306 | 308 | 63,000 |
| 1985/01/23 | 311 | 311 | 305 | 306 | 139,000 |
| 1985/01/22 | 310 | 315 | 300 | 301 | 220,000 |
| 1985/01/21 | 328 | 328 | 315 | 318 | 256,000 |
| 1985/01/19 | 329 | 329 | 322 | 325 | 420,000 |
| 1985/01/18 | 315 | 337 | 310 | 323 | 1,289,000 |
| 1985/01/17 | 318 | 318 | 311 | 315 | 428,000 |
| 1985/01/16 | 313 | 325 | 312 | 314 | 939,000 |
| 1985/01/14 | 313 | 313 | 308 | 308 | 252,000 |
| 1985/01/11 | 301 | 314 | 301 | 313 | 564,000 |
| 1985/01/10 | 303 | 303 | 295 | 301 | 264,000 |
| 1985/01/09 | 305 | 308 | 300 | 303 | 583,000 |
| 1985/01/08 | 289 | 300 | 286 | 300 | 427,000 |
| 1985/01/07 | 289 | 290 | 289 | 289 | 39,000 |
| 1985/01/05 | 289 | 290 | 289 | 290 | 32,000 |
| 1985/01/04 | 290 | 295 | 289 | 289 | 42,000 |