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 |
---|---|---|---|---|---|
1987/12/28 | 510 | 521 | 510 | 515 | 168,000 |
1987/12/26 | 510 | 520 | 510 | 515 | 133,000 |
1987/12/25 | 540 | 540 | 500 | 500 | 249,000 |
1987/12/24 | 547 | 547 | 530 | 540 | 116,000 |
1987/12/23 | 550 | 555 | 542 | 547 | 87,000 |
1987/12/22 | 560 | 560 | 541 | 560 | 172,000 |
1987/12/21 | 560 | 565 | 556 | 560 | 130,000 |
1987/12/18 | 571 | 579 | 559 | 560 | 210,000 |
1987/12/17 | 599 | 599 | 570 | 570 | 373,000 |
1987/12/16 | 571 | 598 | 570 | 595 | 524,000 |
1987/12/15 | 580 | 580 | 560 | 561 | 255,000 |
1987/12/14 | 560 | 589 | 550 | 550 | 384,000 |
1987/12/11 | 556 | 570 | 551 | 564 | 250,000 |
1987/12/10 | 586 | 590 | 566 | 566 | 202,000 |
1987/12/09 | 598 | 598 | 575 | 576 | 291,000 |
1987/12/08 | 589 | 596 | 580 | 594 | 403,000 |
1987/12/07 | 590 | 606 | 570 | 579 | 1,428,000 |
1987/12/05 | 549 | 601 | 548 | 588 | 1,252,000 |
1987/12/04 | 525 | 550 | 525 | 547 | 306,000 |
1987/12/03 | 550 | 550 | 525 | 525 | 149,000 |
1987/12/02 | 499 | 557 | 499 | 550 | 394,000 |
1987/12/01 | 500 | 505 | 490 | 505 | 114,000 |
1987/11/30 | 512 | 512 | 501 | 508 | 17,000 |
1987/11/28 | 510 | 518 | 501 | 511 | 36,000 |
1987/11/27 | 522 | 522 | 510 | 510 | 75,000 |
1987/11/26 | 535 | 535 | 520 | 520 | 87,000 |
1987/11/25 | 525 | 535 | 523 | 535 | 143,000 |
1987/11/24 | 531 | 531 | 521 | 522 | 41,000 |
1987/11/20 | 525 | 528 | 520 | 521 | 46,000 |
1987/11/19 | 540 | 543 | 532 | 532 | 114,000 |
1987/11/18 | 515 | 540 | 500 | 540 | 228,000 |
1987/11/17 | 520 | 525 | 515 | 515 | 70,000 |
1987/11/16 | 519 | 529 | 510 | 521 | 162,000 |
1987/11/13 | 475 | 509 | 475 | 506 | 107,000 |
1987/11/12 | 441 | 456 | 441 | 455 | 103,000 |
1987/11/11 | 450 | 460 | 430 | 433 | 221,000 |
1987/11/10 | 480 | 480 | 450 | 455 | 211,000 |
1987/11/09 | 500 | 500 | 485 | 490 | 137,000 |
1987/11/07 | 500 | 505 | 500 | 500 | 213,000 |
1987/11/06 | 500 | 510 | 500 | 500 | 141,000 |
1987/11/05 | 515 | 516 | 500 | 502 | 139,000 |
1987/11/04 | 524 | 530 | 515 | 525 | 109,000 |
1987/11/02 | 540 | 543 | 531 | 540 | 90,000 |
1987/10/31 | 530 | 530 | 520 | 530 | 48,000 |
1987/10/30 | 525 | 535 | 510 | 510 | 155,000 |
1987/10/29 | 520 | 525 | 505 | 510 | 191,000 |
1987/10/28 | 550 | 550 | 525 | 525 | 230,000 |
1987/10/27 | 493 | 525 | 493 | 520 | 238,000 |
1987/10/26 | 545 | 551 | 486 | 490 | 401,000 |
1987/10/24 | 550 | 550 | 534 | 536 | 278,000 |
1987/10/23 | 532 | 550 | 480 | 480 | 854,000 |
1987/10/22 | 600 | 602 | 552 | 552 | 272,000 |
1987/10/21 | 510 | 580 | 510 | 580 | 408,000 |
1987/10/20 | 520 | 520 | 520 | 520 | 49,000 |
1987/10/19 | 610 | 625 | 600 | 620 | 298,000 |
1987/10/16 | 650 | 655 | 633 | 640 | 341,000 |
1987/10/15 | 659 | 670 | 655 | 660 | 383,000 |
1987/10/14 | 690 | 700 | 670 | 670 | 1,593,000 |
1987/10/13 | 660 | 678 | 657 | 678 | 988,000 |
1987/10/12 | 675 | 680 | 656 | 667 | 1,186,000 |
1987/10/09 | 635 | 670 | 634 | 670 | 1,577,000 |
1987/10/08 | 630 | 641 | 630 | 634 | 636,000 |
1987/10/07 | 633 | 645 | 620 | 620 | 766,000 |
1987/10/06 | 639 | 650 | 628 | 649 | 1,730,000 |
1987/10/05 | 641 | 641 | 630 | 630 | 706,000 |
1987/10/03 | 628 | 640 | 623 | 631 | 953,000 |
1987/10/02 | 598 | 630 | 598 | 615 | 1,572,000 |
1987/10/01 | 587 | 598 | 585 | 598 | 555,000 |
1987/09/30 | 590 | 594 | 573 | 585 | 242,000 |
1987/09/29 | 572 | 595 | 570 | 582 | 467,000 |
1987/09/28 | 565 | 580 | 560 | 560 | 278,000 |
1987/09/26 | 583 | 585 | 575 | 575 | 373,000 |
1987/09/25 | 586 | 594 | 580 | 588 | 263,000 |
1987/09/24 | 598 | 600 | 589 | 589 | 418,000 |
1987/09/22 | 581 | 600 | 581 | 598 | 437,000 |
1987/09/21 | 600 | 604 | 581 | 601 | 1,413,000 |
1987/09/18 | 563 | 596 | 560 | 570 | 1,509,000 |
1987/09/17 | 551 | 560 | 551 | 553 | 160,000 |
1987/09/16 | 560 | 565 | 550 | 553 | 205,000 |
1987/09/14 | 566 | 570 | 560 | 560 | 320,000 |
1987/09/11 | 550 | 560 | 547 | 555 | 595,000 |
1987/09/10 | 559 | 559 | 547 | 547 | 280,000 |
1987/09/09 | 550 | 556 | 547 | 553 | 326,000 |
1987/09/08 | 557 | 560 | 549 | 549 | 265,000 |
1987/09/07 | 556 | 565 | 555 | 560 | 337,000 |
1987/09/05 | 570 | 573 | 555 | 556 | 508,000 |
1987/09/04 | 559 | 575 | 555 | 560 | 1,602,000 |
1987/09/03 | 533 | 564 | 531 | 545 | 2,979,000 |
1987/09/02 | 535 | 536 | 530 | 535 | 413,000 |
1987/09/01 | 545 | 545 | 528 | 528 | 851,000 |
1987/08/31 | 514 | 548 | 510 | 530 | 1,251,000 |
1987/08/29 | 498 | 505 | 497 | 505 | 152,000 |
1987/08/28 | 505 | 505 | 496 | 497 | 217,000 |
1987/08/27 | 510 | 517 | 502 | 505 | 261,000 |
1987/08/26 | 495 | 517 | 491 | 510 | 426,000 |
1987/08/25 | 490 | 494 | 485 | 490 | 193,000 |
1987/08/24 | 492 | 498 | 480 | 485 | 260,000 |
1987/08/22 | 495 | 498 | 491 | 492 | 148,000 |
1987/08/21 | 499 | 500 | 495 | 496 | 200,000 |
1987/08/20 | 500 | 500 | 492 | 497 | 119,000 |
1987/08/19 | 503 | 509 | 490 | 500 | 179,000 |
1987/08/18 | 515 | 519 | 501 | 513 | 219,000 |
1987/08/17 | 523 | 528 | 510 | 515 | 322,000 |
1987/08/14 | 516 | 530 | 510 | 530 | 1,675,000 |
1987/08/13 | 497 | 518 | 495 | 510 | 1,048,000 |
1987/08/12 | 490 | 498 | 485 | 492 | 291,000 |
1987/08/11 | 492 | 495 | 487 | 489 | 335,000 |
1987/08/10 | 499 | 501 | 491 | 492 | 683,000 |
1987/08/07 | 480 | 495 | 475 | 494 | 910,000 |
1987/08/06 | 472 | 477 | 470 | 475 | 170,000 |
1987/08/05 | 474 | 478 | 465 | 468 | 192,000 |
1987/08/04 | 478 | 478 | 468 | 474 | 325,000 |
1987/08/03 | 470 | 490 | 467 | 490 | 550,000 |
1987/08/01 | 459 | 464 | 457 | 457 | 239,000 |
1987/07/31 | 466 | 468 | 455 | 464 | 252,000 |
1987/07/30 | 468 | 472 | 460 | 461 | 525,000 |
1987/07/29 | 447 | 460 | 440 | 460 | 388,000 |
1987/07/28 | 437 | 447 | 435 | 443 | 208,000 |
1987/07/27 | 441 | 441 | 435 | 435 | 69,000 |
1987/07/25 | 440 | 441 | 440 | 441 | 11,000 |
1987/07/24 | 440 | 445 | 435 | 435 | 52,000 |
1987/07/23 | 435 | 440 | 435 | 435 | 55,000 |
1987/07/22 | 445 | 448 | 440 | 440 | 69,000 |
1987/07/21 | 452 | 452 | 436 | 450 | 96,000 |
1987/07/20 | 465 | 465 | 455 | 457 | 141,000 |
1987/07/17 | 467 | 467 | 455 | 461 | 201,000 |
1987/07/16 | 454 | 465 | 454 | 462 | 208,000 |
1987/07/15 | 443 | 459 | 442 | 446 | 125,000 |
1987/07/14 | 445 | 447 | 440 | 440 | 86,000 |
1987/07/13 | 455 | 455 | 450 | 450 | 112,000 |
1987/07/10 | 445 | 459 | 445 | 456 | 150,000 |
1987/07/09 | 440 | 450 | 437 | 440 | 159,000 |
1987/07/08 | 445 | 446 | 440 | 440 | 102,000 |
1987/07/07 | 450 | 450 | 440 | 443 | 125,000 |
1987/07/06 | 450 | 451 | 445 | 450 | 120,000 |
1987/07/04 | 451 | 453 | 443 | 446 | 79,000 |
1987/07/03 | 451 | 455 | 442 | 442 | 147,000 |
1987/07/02 | 451 | 458 | 451 | 453 | 118,000 |
1987/07/01 | 460 | 460 | 450 | 450 | 127,000 |
1987/06/30 | 460 | 462 | 450 | 455 | 302,000 |
1987/06/29 | 460 | 468 | 454 | 460 | 406,000 |
1987/06/27 | 445 | 455 | 440 | 452 | 167,000 |
1987/06/26 | 431 | 439 | 430 | 435 | 200,000 |
1987/06/25 | 430 | 435 | 426 | 435 | 148,000 |
1987/06/24 | 445 | 448 | 425 | 430 | 159,000 |
1987/06/23 | 455 | 455 | 440 | 445 | 180,000 |
1987/06/22 | 460 | 460 | 450 | 452 | 185,000 |
1987/06/19 | 455 | 457 | 448 | 448 | 175,000 |
1987/06/18 | 451 | 455 | 445 | 445 | 153,000 |
1987/06/17 | 451 | 464 | 445 | 450 | 255,000 |
1987/06/16 | 450 | 455 | 445 | 450 | 134,000 |
1987/06/15 | 462 | 465 | 450 | 456 | 207,000 |
1987/06/12 | 461 | 468 | 460 | 464 | 215,000 |
1987/06/11 | 462 | 468 | 461 | 464 | 202,000 |
1987/06/10 | 467 | 468 | 461 | 461 | 236,000 |
1987/06/09 | 472 | 475 | 461 | 470 | 323,000 |
1987/06/08 | 477 | 477 | 469 | 470 | 639,000 |
1987/06/06 | 470 | 478 | 468 | 469 | 1,021,000 |
1987/06/05 | 452 | 470 | 450 | 467 | 1,175,000 |
1987/06/04 | 453 | 455 | 445 | 447 | 1,272,000 |
1987/06/03 | 431 | 460 | 431 | 450 | 2,006,000 |
1987/06/02 | 425 | 431 | 421 | 431 | 414,000 |
1987/06/01 | 430 | 432 | 425 | 428 | 257,000 |
1987/05/30 | 440 | 440 | 431 | 432 | 226,000 |
1987/05/29 | 430 | 450 | 426 | 441 | 805,000 |
1987/05/28 | 415 | 434 | 414 | 430 | 241,000 |
1987/05/27 | 415 | 418 | 410 | 412 | 147,000 |
1987/05/26 | 420 | 420 | 415 | 415 | 121,000 |
1987/05/25 | 420 | 420 | 410 | 420 | 106,000 |
1987/05/23 | 412 | 420 | 412 | 420 | 109,000 |
1987/05/22 | 410 | 415 | 410 | 412 | 90,000 |
1987/05/21 | 406 | 410 | 401 | 402 | 93,000 |
1987/05/20 | 420 | 420 | 400 | 403 | 142,000 |
1987/05/19 | 433 | 435 | 425 | 426 | 188,000 |
1987/05/18 | 430 | 436 | 426 | 433 | 406,000 |
1987/05/15 | 435 | 441 | 423 | 438 | 875,000 |
1987/05/14 | 397 | 434 | 397 | 434 | 608,000 |
1987/05/13 | 395 | 399 | 393 | 394 | 172,000 |
1987/05/12 | 394 | 396 | 391 | 395 | 114,000 |
1987/05/11 | 395 | 395 | 392 | 392 | 92,000 |
1987/05/08 | 396 | 400 | 392 | 395 | 125,000 |
1987/05/07 | 400 | 404 | 390 | 390 | 92,000 |
1987/05/06 | 400 | 405 | 395 | 400 | 68,000 |
1987/05/02 | 402 | 402 | 391 | 402 | 87,000 |
1987/05/01 | 410 | 410 | 400 | 400 | 198,000 |
1987/04/30 | 390 | 410 | 390 | 410 | 519,000 |
1987/04/28 | 390 | 394 | 370 | 390 | 188,000 |
1987/04/27 | 398 | 400 | 390 | 390 | 230,000 |
1987/04/25 | 410 | 410 | 395 | 397 | 508,000 |
1987/04/24 | 363 | 420 | 363 | 415 | 3,584,000 |
1987/04/23 | 371 | 377 | 365 | 365 | 170,000 |
1987/04/22 | 375 | 378 | 370 | 370 | 78,000 |
1987/04/21 | 360 | 375 | 360 | 375 | 97,000 |
1987/04/20 | 370 | 372 | 365 | 365 | 106,000 |
1987/04/17 | 372 | 374 | 370 | 372 | 77,000 |
1987/04/16 | 374 | 374 | 370 | 370 | 80,000 |
1987/04/15 | 377 | 378 | 370 | 371 | 232,000 |
1987/04/14 | 380 | 380 | 375 | 378 | 92,000 |
1987/04/13 | 385 | 385 | 380 | 380 | 124,000 |
1987/04/10 | 385 | 385 | 380 | 385 | 265,000 |
1987/04/09 | 385 | 386 | 381 | 385 | 445,000 |
1987/04/08 | 380 | 385 | 378 | 385 | 105,000 |
1987/04/07 | 385 | 385 | 370 | 380 | 77,000 |
1987/04/06 | 385 | 385 | 376 | 385 | 173,000 |
1987/04/04 | 385 | 385 | 381 | 385 | 178,000 |
1987/04/03 | 371 | 385 | 371 | 385 | 38,000 |
1987/04/02 | 361 | 380 | 361 | 370 | 65,000 |
1987/04/01 | 363 | 367 | 355 | 355 | 158,000 |
1987/03/31 | 367 | 367 | 360 | 362 | 57,000 |
1987/03/30 | 371 | 375 | 370 | 370 | 56,000 |
1987/03/28 | 370 | 375 | 370 | 370 | 71,000 |
1987/03/27 | 380 | 385 | 375 | 380 | 58,000 |
1987/03/26 | 375 | 385 | 370 | 385 | 33,000 |
1987/03/25 | 383 | 383 | 375 | 380 | 79,000 |
1987/03/24 | 387 | 387 | 378 | 383 | 81,000 |
1987/03/23 | 386 | 391 | 380 | 382 | 104,000 |
1987/03/20 | 389 | 395 | 380 | 385 | 69,000 |
1987/03/19 | 386 | 393 | 380 | 384 | 82,000 |
1987/03/18 | 395 | 400 | 384 | 384 | 57,000 |
1987/03/17 | 400 | 400 | 395 | 400 | 83,000 |
1987/03/16 | 391 | 394 | 391 | 394 | 98,000 |
1987/03/13 | 390 | 399 | 381 | 381 | 133,000 |
1987/03/12 | 387 | 387 | 380 | 381 | 103,000 |
1987/03/11 | 390 | 390 | 370 | 370 | 122,000 |
1987/03/10 | 389 | 398 | 385 | 391 | 106,000 |
1987/03/09 | 381 | 400 | 381 | 390 | 59,000 |
1987/03/07 | 390 | 395 | 380 | 380 | 55,000 |
1987/03/06 | 397 | 405 | 390 | 390 | 94,000 |
1987/03/05 | 418 | 418 | 398 | 398 | 393,000 |
1987/03/04 | 411 | 415 | 401 | 415 | 342,000 |
1987/03/03 | 361 | 361 | 356 | 361 | 110,000 |
1987/03/02 | 360 | 365 | 356 | 356 | 110,000 |
1987/02/28 | 357 | 361 | 357 | 360 | 72,000 |
1987/02/27 | 369 | 370 | 365 | 367 | 46,000 |
1987/02/26 | 372 | 372 | 355 | 355 | 116,000 |
1987/02/25 | 375 | 379 | 370 | 370 | 100,000 |
1987/02/24 | 376 | 379 | 374 | 374 | 50,000 |
1987/02/23 | 380 | 380 | 375 | 375 | 92,000 |
1987/02/20 | 388 | 388 | 375 | 375 | 101,000 |
1987/02/19 | 368 | 388 | 368 | 388 | 204,000 |
1987/02/18 | 365 | 370 | 360 | 365 | 143,000 |
1987/02/17 | 372 | 374 | 365 | 365 | 106,000 |
1987/02/16 | 375 | 375 | 372 | 372 | 57,000 |
1987/02/13 | 375 | 378 | 370 | 371 | 62,000 |
1987/02/12 | 377 | 380 | 375 | 380 | 67,000 |
1987/02/10 | 385 | 385 | 375 | 375 | 91,000 |
1987/02/09 | 380 | 388 | 380 | 388 | 96,000 |
1987/02/07 | 380 | 380 | 377 | 380 | 112,000 |
1987/02/06 | 380 | 380 | 375 | 377 | 57,000 |
1987/02/05 | 380 | 385 | 380 | 380 | 75,000 |
1987/02/04 | 382 | 390 | 381 | 389 | 26,000 |
1987/02/03 | 390 | 395 | 380 | 381 | 62,000 |
1987/02/02 | 382 | 395 | 381 | 395 | 34,000 |
1987/01/31 | 385 | 385 | 380 | 380 | 37,000 |
1987/01/30 | 390 | 390 | 382 | 385 | 25,000 |
1987/01/29 | 380 | 390 | 380 | 386 | 45,000 |
1987/01/28 | 381 | 394 | 380 | 380 | 62,000 |
1987/01/27 | 395 | 395 | 378 | 378 | 88,000 |
1987/01/26 | 371 | 385 | 369 | 385 | 42,000 |
1987/01/24 | 385 | 385 | 368 | 368 | 15,000 |
1987/01/23 | 370 | 380 | 370 | 375 | 66,000 |
1987/01/22 | 371 | 380 | 371 | 380 | 59,000 |
1987/01/21 | 373 | 380 | 373 | 375 | 52,000 |
1987/01/20 | 375 | 375 | 371 | 371 | 33,000 |
1987/01/19 | 385 | 385 | 365 | 365 | 79,000 |
1987/01/16 | 382 | 390 | 380 | 385 | 63,000 |
1987/01/14 | 360 | 375 | 357 | 375 | 35,000 |
1987/01/13 | 378 | 380 | 365 | 365 | 76,000 |
1987/01/12 | 380 | 380 | 377 | 378 | 28,000 |
1987/01/09 | 380 | 381 | 376 | 380 | 19,000 |
1987/01/08 | 382 | 383 | 375 | 383 | 21,000 |
1987/01/07 | 384 | 385 | 375 | 383 | 46,000 |
1987/01/06 | 385 | 389 | 375 | 383 | 96,000 |