日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 375 379 367 367 71,000
1986/12/26 375 383 375 376 96,000
1986/12/25 383 385 380 380 109,000
1986/12/24 390 395 385 385 163,000
1986/12/23 391 395 390 390 23,000
1986/12/22 400 400 395 400 38,000
1986/12/19 410 410 392 400 33,000
1986/12/18 411 412 410 410 54,000
1986/12/17 412 412 411 411 47,000
1986/12/16 411 412 411 411 58,000
1986/12/15 412 414 410 410 53,000
1986/12/12 410 412 405 410 48,000
1986/12/11 413 415 410 410 200,000
1986/12/10 413 414 413 413 44,000
1986/12/09 413 414 410 413 88,000
1986/12/08 410 415 405 415 109,000
1986/12/06 412 413 407 409 14,000
1986/12/05 410 415 407 415 74,000
1986/12/04 412 416 410 410 75,000
1986/12/03 420 420 410 410 54,000
1986/12/02 410 419 410 419 20,000
1986/12/01 406 406 400 400 125,000
1986/11/29 406 410 400 410 73,000
1986/11/28 408 411 402 405 61,000
1986/11/27 420 420 408 408 50,000
1986/11/26 423 423 420 420 27,000
1986/11/25 424 424 423 423 35,000
1986/11/22 426 426 422 422 21,000
1986/11/21 420 425 420 422 55,000
1986/11/20 420 425 420 420 32,000
1986/11/19 425 426 420 420 29,000
1986/11/18 424 431 422 430 67,000
1986/11/17 425 430 422 422 57,000
1986/11/14 420 424 413 424 63,000
1986/11/13 400 420 395 420 57,000
1986/11/12 395 400 386 400 55,000
1986/11/11 389 395 385 395 74,000
1986/11/10 379 389 379 389 43,000
1986/11/07 382 389 380 389 47,000
1986/11/06 385 386 385 385 65,000
1986/11/05 390 395 385 385 60,000
1986/11/04 391 400 385 390 52,000
1986/11/01 397 401 396 396 37,000
1986/10/31 400 400 396 396 16,000
1986/10/30 393 405 391 391 52,000
1986/10/29 391 400 391 392 30,000
1986/10/28 395 395 391 391 13,000
1986/10/27 391 395 391 391 23,000
1986/10/25 395 395 387 390 14,000
1986/10/24 386 390 386 386 26,000
1986/10/23 388 395 381 385 26,000
1986/10/22 390 393 385 393 26,000
1986/10/21 400 400 375 375 35,000
1986/10/20 400 402 395 397 24,000
1986/10/17 408 413 406 410 30,000
1986/10/16 410 410 406 410 40,000
1986/10/15 406 410 406 406 36,000
1986/10/14 406 410 396 396 39,000
1986/10/13 421 425 420 420 13,000
1986/10/09 429 430 415 419 45,000
1986/10/08 414 414 414 414 37,000
1986/10/07 445 469 445 454 120,000
1986/10/06 442 442 440 440 171,000
1986/10/04 367 380 366 380 51,000
1986/10/03 376 376 350 365 77,000
1986/10/02 393 393 370 370 42,000
1986/10/01 401 403 389 393 82,000
1986/09/30 411 411 400 400 55,000
1986/09/29 418 425 410 425 32,000
1986/09/27 415 422 415 418 56,000
1986/09/26 415 418 415 418 43,000
1986/09/25 447 460 436 440 63,000
1986/09/24 450 453 445 445 33,000
1986/09/22 456 460 444 444 52,000
1986/09/19 441 441 441 441 22,000
1986/09/18 410 425 410 410 65,000
1986/09/17 430 435 405 405 82,000
1986/09/16 430 430 430 430 44,000
1986/09/12 425 430 415 415 135,000
1986/09/11 450 455 440 440 87,000
1986/09/10 463 463 458 458 50,000
1986/09/09 470 470 460 465 26,000
1986/09/08 471 471 461 466 34,000
1986/09/06 465 470 460 461 46,000
1986/09/05 488 488 466 466 97,000
1986/09/04 451 465 451 460 45,000
1986/09/03 453 459 450 452 71,000
1986/09/02 469 469 448 448 85,000
1986/09/01 479 483 470 470 89,000
1986/08/30 473 485 473 484 47,000
1986/08/29 464 498 464 493 50,000
1986/08/28 474 479 465 465 70,000
1986/08/27 501 503 475 479 115,000
1986/08/26 500 505 499 499 123,000
1986/08/23 464 470 439 440 200,000
1986/08/21 490 499 485 499 236,000
1986/08/20 531 539 530 530 121,000
1986/08/19 540 542 531 531 109,000
1986/08/18 542 550 540 540 58,000
1986/08/15 545 550 538 550 123,000
1986/08/14 541 550 536 541 159,000
1986/08/13 556 560 550 560 116,000
1986/08/12 560 571 560 561 101,000
1986/08/11 576 579 561 561 222,000
1986/08/08 574 596 561 575 1,090,000
1986/08/07 534 567 530 565 279,000
1986/08/06 530 540 524 530 93,000
1986/08/05 550 550 525 525 78,000
1986/08/04 557 559 545 545 75,000
1986/08/02 530 555 530 555 111,000
1986/08/01 521 530 500 528 158,000
1986/07/31 546 550 525 525 130,000
1986/07/30 555 560 545 545 153,000
1986/07/29 561 564 551 556 174,000
1986/07/28 557 570 555 555 145,000
1986/07/26 565 570 555 556 73,000
1986/07/25 570 570 559 565 134,000
1986/07/24 575 575 555 555 355,000
1986/07/23 557 570 557 570 332,000
1986/07/22 558 559 540 557 199,000
1986/07/21 574 574 530 560 199,000
1986/07/19 558 564 550 564 90,000
1986/07/18 566 567 560 563 218,000
1986/07/17 575 577 567 567 350,000
1986/07/16 569 575 560 575 361,000
1986/07/15 575 579 565 570 624,000
1986/07/14 542 580 541 580 1,099,000
1986/07/11 540 540 523 532 255,000
1986/07/10 520 520 500 520 121,000
1986/07/09 523 530 511 511 215,000
1986/07/08 510 528 510 528 138,000
1986/07/07 540 540 521 530 67,000
1986/07/05 540 540 520 530 81,000
1986/07/04 543 543 525 534 211,000
1986/07/03 543 543 533 540 151,000
1986/07/02 524 545 524 545 174,000
1986/07/01 530 545 525 525 216,000
1986/06/30 549 549 532 540 384,000
1986/06/28 540 545 535 544 217,000
1986/06/27 550 550 530 530 835,000
1986/06/26 514 550 514 550 817,000
1986/06/25 502 514 500 510 380,000
1986/06/24 494 498 490 495 259,000
1986/06/23 496 507 486 486 500,000
1986/06/21 500 500 486 486 76,000
1986/06/20 509 509 497 500 204,000
1986/06/19 520 524 500 509 716,000
1986/06/18 485 520 485 520 497,000
1986/06/17 492 499 485 490 108,000
1986/06/16 498 498 480 482 138,000
1986/06/13 506 506 490 498 246,000
1986/06/12 490 500 480 500 284,000
1986/06/11 499 502 490 491 170,000
1986/06/10 501 502 492 502 365,000
1986/06/09 520 524 502 502 216,000
1986/06/07 525 528 522 524 615,000
1986/06/06 510 524 503 524 881,000
1986/06/05 510 514 498 510 1,421,000
1986/06/04 475 490 466 486 629,000
1986/06/03 470 474 459 470 258,000
1986/06/02 476 482 465 470 292,000
1986/05/31 482 490 480 481 874,000
1986/05/30 445 480 445 477 1,078,000
1986/05/29 449 449 436 441 161,000
1986/05/28 443 447 436 445 302,000
1986/05/27 443 445 435 443 176,000
1986/05/26 430 445 425 443 196,000
1986/05/24 426 430 423 423 100,000
1986/05/23 417 426 415 421 163,000
1986/05/22 421 423 417 417 118,000
1986/05/21 426 427 420 423 118,000
1986/05/20 430 435 423 425 244,000
1986/05/19 425 430 425 430 89,000
1986/05/17 430 431 420 425 105,000
1986/05/16 431 436 425 425 235,000
1986/05/15 425 445 425 430 238,000
1986/05/14 422 425 412 416 203,000
1986/05/13 430 430 421 421 178,000
1986/05/12 440 440 430 430 97,000
1986/05/09 433 435 430 435 221,000
1986/05/08 433 440 428 435 127,000
1986/05/07 440 440 421 428 277,000
1986/05/06 443 450 436 437 217,000
1986/05/02 436 450 434 440 264,000
1986/05/01 442 449 434 434 353,000
1986/04/30 446 450 440 442 267,000
1986/04/28 453 453 441 446 257,000
1986/04/26 449 455 445 453 266,000
1986/04/25 465 465 445 446 629,000
1986/04/24 465 470 451 465 2,422,000
1986/04/23 420 461 420 460 3,616,000
1986/04/22 415 418 408 417 504,000
1986/04/21 423 423 408 417 364,000
1986/04/19 405 418 398 418 312,000
1986/04/18 418 422 402 410 822,000
1986/04/17 423 426 415 423 2,076,000
1986/04/16 405 425 405 416 4,084,000
1986/04/15 375 403 366 390 1,349,000
1986/04/14 366 380 363 378 380,000
1986/04/11 374 374 366 366 107,000
1986/04/10 375 379 370 375 213,000
1986/04/09 375 380 370 380 485,000
1986/04/08 360 369 359 365 85,000
1986/04/07 358 365 353 356 70,000
1986/04/05 350 358 350 350 85,000
1986/04/04 350 353 350 350 72,000
1986/04/03 350 354 350 354 68,000
1986/04/02 350 358 347 354 102,000
1986/04/01 354 354 345 345 145,000
1986/03/31 350 355 349 354 133,000
1986/03/29 346 350 345 350 53,000
1986/03/28 350 350 345 345 20,000
1986/03/27 342 355 342 345 109,000
1986/03/26 345 350 341 341 93,000
1986/03/25 345 352 345 345 102,000
1986/03/24 357 357 345 345 97,000
1986/03/22 361 361 340 340 69,000
1986/03/20 360 366 360 362 65,000
1986/03/19 366 366 360 361 64,000
1986/03/18 380 380 366 366 206,000
1986/03/17 370 385 368 380 442,000
1986/03/15 352 370 351 365 244,000
1986/03/14 354 357 351 351 146,000
1986/03/13 358 358 350 353 116,000
1986/03/12 359 359 350 350 106,000
1986/03/11 359 359 355 358 46,000
1986/03/10 359 359 350 355 50,000
1986/03/07 355 360 350 359 151,000
1986/03/06 351 355 351 353 55,000
1986/03/05 352 359 352 356 75,000
1986/03/04 356 356 352 352 74,000
1986/03/03 351 360 348 356 121,000
1986/03/01 348 351 347 350 112,000
1986/02/28 350 350 342 348 75,000
1986/02/27 347 355 342 355 86,000
1986/02/26 351 354 342 342 81,000
1986/02/25 355 355 350 351 96,000
1986/02/24 358 360 355 355 61,000
1986/02/22 360 360 355 355 33,000
1986/02/21 356 360 355 355 79,000
1986/02/20 360 363 350 357 116,000
1986/02/19 353 364 352 364 95,000
1986/02/18 367 368 355 355 154,000
1986/02/17 367 370 356 363 196,000
1986/02/15 372 372 360 365 145,000
1986/02/14 360 375 358 367 343,000
1986/02/13 366 370 350 351 430,000
1986/02/12 345 365 344 365 435,000
1986/02/10 344 345 337 345 116,000
1986/02/07 340 341 339 339 71,000
1986/02/06 340 345 339 341 47,000
1986/02/05 344 344 339 340 47,000
1986/02/04 340 345 335 345 69,000
1986/02/03 344 345 335 345 56,000
1986/02/01 336 345 335 345 77,000
1986/01/31 341 343 336 336 109,000
1986/01/30 340 345 339 342 13,000
1986/01/29 345 346 336 340 90,000
1986/01/28 342 346 338 345 172,000
1986/01/27 338 345 338 343 54,000
1986/01/25 340 340 337 337 14,000
1986/01/24 340 345 337 340 21,000
1986/01/23 335 340 335 335 50,000
1986/01/22 335 340 333 340 52,000
1986/01/21 335 340 335 337 12,000
1986/01/20 346 346 337 337 26,000
1986/01/18 345 345 340 340 26,000
1986/01/17 346 346 340 344 156,000
1986/01/16 345 348 345 346 95,000
1986/01/14 342 343 335 335 90,000
1986/01/13 344 344 330 332 152,000
1986/01/10 341 348 341 343 270,000
1986/01/09 322 341 322 340 221,000
1986/01/08 321 326 321 323 30,000
1986/01/07 330 334 319 320 74,000
1986/01/06 317 335 317 335 49,000
1986/01/04 316 316 315 316 31,000

このページの先頭へ