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 |
---|---|---|---|---|---|
1990/12/28 | 1,040 | 1,060 | 1,030 | 1,050 | 154,000 |
1990/12/27 | 1,070 | 1,070 | 1,040 | 1,040 | 391,000 |
1990/12/26 | 1,110 | 1,110 | 1,060 | 1,070 | 141,000 |
1990/12/25 | 1,100 | 1,100 | 1,080 | 1,090 | 48,000 |
1990/12/21 | 1,090 | 1,130 | 1,060 | 1,100 | 114,000 |
1990/12/20 | 1,150 | 1,180 | 1,110 | 1,110 | 70,000 |
1990/12/19 | 1,150 | 1,180 | 1,110 | 1,160 | 282,000 |
1990/12/18 | 1,110 | 1,140 | 1,060 | 1,140 | 148,000 |
1990/12/17 | 1,140 | 1,150 | 1,110 | 1,110 | 136,000 |
1990/12/14 | 1,130 | 1,160 | 1,130 | 1,140 | 127,000 |
1990/12/13 | 1,180 | 1,180 | 1,130 | 1,150 | 179,000 |
1990/12/12 | 1,180 | 1,190 | 1,170 | 1,170 | 66,000 |
1990/12/11 | 1,150 | 1,180 | 1,130 | 1,180 | 174,000 |
1990/12/10 | 1,160 | 1,180 | 1,110 | 1,180 | 185,000 |
1990/12/07 | 1,050 | 1,130 | 1,050 | 1,100 | 351,000 |
1990/12/06 | 1,140 | 1,150 | 1,020 | 1,030 | 451,000 |
1990/12/05 | 1,120 | 1,130 | 999 | 1,130 | 481,000 |
1990/12/04 | 1,240 | 1,240 | 1,100 | 1,100 | 453,000 |
1990/12/03 | 1,280 | 1,280 | 1,260 | 1,260 | 245,000 |
1990/11/30 | 1,230 | 1,240 | 1,190 | 1,240 | 246,000 |
1990/11/29 | 1,230 | 1,250 | 1,190 | 1,250 | 458,000 |
1990/11/28 | 1,330 | 1,340 | 1,200 | 1,220 | 519,000 |
1990/11/27 | 1,360 | 1,370 | 1,330 | 1,340 | 308,000 |
1990/11/26 | 1,380 | 1,410 | 1,360 | 1,390 | 326,000 |
1990/11/22 | 1,400 | 1,420 | 1,360 | 1,370 | 612,000 |
1990/11/21 | 1,380 | 1,400 | 1,360 | 1,380 | 528,000 |
1990/11/20 | 1,490 | 1,490 | 1,420 | 1,420 | 988,000 |
1990/11/19 | 1,490 | 1,520 | 1,480 | 1,500 | 6,022,000 |
1990/11/16 | 1,440 | 1,490 | 1,420 | 1,460 | 3,298,000 |
1990/11/15 | 1,410 | 1,440 | 1,390 | 1,420 | 186,000 |
1990/11/14 | 1,390 | 1,450 | 1,380 | 1,410 | 508,000 |
1990/11/13 | 1,390 | 1,400 | 1,360 | 1,400 | 580,000 |
1990/11/09 | 1,350 | 1,360 | 1,290 | 1,290 | 578,000 |
1990/11/08 | 1,410 | 1,420 | 1,350 | 1,370 | 597,000 |
1990/11/07 | 1,410 | 1,450 | 1,390 | 1,430 | 968,000 |
1990/11/06 | 1,500 | 1,520 | 1,430 | 1,430 | 2,869,000 |
1990/11/05 | 1,420 | 1,500 | 1,420 | 1,490 | 1,691,000 |
1990/11/02 | 1,460 | 1,460 | 1,390 | 1,420 | 2,394,000 |
1990/11/01 | 1,380 | 1,510 | 1,380 | 1,450 | 7,568,000 |
1990/10/31 | 1,430 | 1,460 | 1,360 | 1,360 | 2,707,000 |
1990/10/30 | 1,250 | 1,450 | 1,220 | 1,440 | 4,110,000 |
1990/10/29 | 1,180 | 1,260 | 1,180 | 1,250 | 341,000 |
1990/10/26 | 1,160 | 1,180 | 1,150 | 1,170 | 308,000 |
1990/10/25 | 1,120 | 1,180 | 1,110 | 1,180 | 193,000 |
1990/10/24 | 1,120 | 1,120 | 1,100 | 1,100 | 58,000 |
1990/10/23 | 1,130 | 1,150 | 1,110 | 1,110 | 137,000 |
1990/10/22 | 1,120 | 1,140 | 1,110 | 1,110 | 70,000 |
1990/10/19 | 1,080 | 1,140 | 1,070 | 1,080 | 153,000 |
1990/10/18 | 1,070 | 1,080 | 1,060 | 1,060 | 60,000 |
1990/10/17 | 1,110 | 1,110 | 1,060 | 1,060 | 143,000 |
1990/10/16 | 1,090 | 1,110 | 1,080 | 1,090 | 100,000 |
1990/10/15 | 1,070 | 1,090 | 1,050 | 1,090 | 111,000 |
1990/10/12 | 1,040 | 1,050 | 1,010 | 1,050 | 73,000 |
1990/10/11 | 1,100 | 1,100 | 1,040 | 1,070 | 117,000 |
1990/10/09 | 1,130 | 1,140 | 1,100 | 1,110 | 52,000 |
1990/10/08 | 1,070 | 1,120 | 1,050 | 1,120 | 108,000 |
1990/10/05 | 1,030 | 1,090 | 1,030 | 1,060 | 126,000 |
1990/10/04 | 1,050 | 1,050 | 1,030 | 1,030 | 50,000 |
1990/10/03 | 1,020 | 1,100 | 1,020 | 1,050 | 96,000 |
1990/10/02 | 979 | 1,040 | 966 | 1,040 | 155,000 |
1990/10/01 | 961 | 966 | 961 | 966 | 43,000 |
1990/09/28 | 1,030 | 1,030 | 991 | 991 | 92,000 |
1990/09/27 | 1,030 | 1,060 | 1,020 | 1,020 | 132,000 |
1990/09/26 | 1,120 | 1,120 | 1,050 | 1,050 | 113,000 |
1990/09/25 | 1,120 | 1,120 | 1,070 | 1,100 | 68,000 |
1990/09/21 | 1,070 | 1,100 | 1,060 | 1,100 | 158,000 |
1990/09/20 | 1,130 | 1,150 | 1,100 | 1,100 | 83,000 |
1990/09/19 | 1,200 | 1,200 | 1,150 | 1,150 | 39,000 |
1990/09/18 | 1,140 | 1,200 | 1,110 | 1,200 | 103,000 |
1990/09/17 | 1,240 | 1,240 | 1,180 | 1,180 | 80,000 |
1990/09/14 | 1,240 | 1,250 | 1,220 | 1,220 | 113,000 |
1990/09/13 | 1,240 | 1,240 | 1,210 | 1,230 | 103,000 |
1990/09/12 | 1,200 | 1,250 | 1,200 | 1,220 | 111,000 |
1990/09/11 | 1,220 | 1,230 | 1,210 | 1,220 | 38,000 |
1990/09/10 | 1,210 | 1,250 | 1,200 | 1,210 | 129,000 |
1990/09/07 | 1,100 | 1,210 | 1,100 | 1,210 | 118,000 |
1990/09/06 | 1,140 | 1,150 | 1,110 | 1,110 | 81,000 |
1990/09/05 | 1,190 | 1,200 | 1,130 | 1,130 | 92,000 |
1990/09/04 | 1,240 | 1,240 | 1,210 | 1,210 | 35,000 |
1990/09/03 | 1,290 | 1,300 | 1,250 | 1,250 | 40,000 |
1990/08/31 | 1,250 | 1,290 | 1,240 | 1,280 | 101,000 |
1990/08/30 | 1,180 | 1,230 | 1,150 | 1,230 | 89,000 |
1990/08/29 | 1,180 | 1,180 | 1,140 | 1,140 | 104,000 |
1990/08/28 | 1,160 | 1,200 | 1,150 | 1,170 | 67,000 |
1990/08/27 | 1,070 | 1,130 | 1,060 | 1,100 | 68,000 |
1990/08/24 | 1,030 | 1,100 | 1,030 | 1,050 | 203,000 |
1990/08/23 | 1,170 | 1,170 | 1,050 | 1,050 | 183,000 |
1990/08/22 | 1,200 | 1,200 | 1,180 | 1,190 | 125,000 |
1990/08/21 | 1,220 | 1,270 | 1,220 | 1,230 | 147,000 |
1990/08/20 | 1,220 | 1,240 | 1,220 | 1,220 | 70,000 |
1990/08/17 | 1,230 | 1,250 | 1,230 | 1,240 | 111,000 |
1990/08/16 | 1,280 | 1,280 | 1,250 | 1,270 | 61,000 |
1990/08/15 | 1,200 | 1,280 | 1,200 | 1,280 | 257,000 |
1990/08/14 | 1,140 | 1,200 | 1,140 | 1,200 | 178,000 |
1990/08/13 | 1,200 | 1,200 | 1,160 | 1,160 | 167,000 |
1990/08/10 | 1,250 | 1,260 | 1,240 | 1,240 | 112,000 |
1990/08/09 | 1,270 | 1,280 | 1,250 | 1,250 | 145,000 |
1990/08/08 | 1,210 | 1,250 | 1,210 | 1,250 | 84,000 |
1990/08/07 | 1,170 | 1,230 | 1,170 | 1,210 | 132,000 |
1990/08/06 | 1,300 | 1,300 | 1,250 | 1,250 | 124,000 |
1990/08/03 | 1,330 | 1,370 | 1,320 | 1,320 | 221,000 |
1990/08/02 | 1,360 | 1,390 | 1,360 | 1,390 | 64,000 |
1990/08/01 | 1,420 | 1,430 | 1,380 | 1,380 | 114,000 |
1990/07/31 | 1,350 | 1,410 | 1,350 | 1,410 | 103,000 |
1990/07/30 | 1,370 | 1,370 | 1,350 | 1,350 | 47,000 |
1990/07/27 | 1,380 | 1,400 | 1,360 | 1,380 | 88,000 |
1990/07/26 | 1,400 | 1,400 | 1,380 | 1,390 | 49,000 |
1990/07/25 | 1,410 | 1,420 | 1,360 | 1,360 | 163,000 |
1990/07/24 | 1,410 | 1,420 | 1,380 | 1,380 | 172,000 |
1990/07/23 | 1,440 | 1,450 | 1,420 | 1,420 | 65,000 |
1990/07/20 | 1,450 | 1,470 | 1,450 | 1,450 | 163,000 |
1990/07/19 | 1,460 | 1,480 | 1,450 | 1,450 | 407,000 |
1990/07/18 | 1,500 | 1,500 | 1,470 | 1,480 | 204,000 |
1990/07/17 | 1,510 | 1,520 | 1,490 | 1,500 | 459,000 |
1990/07/16 | 1,490 | 1,510 | 1,480 | 1,510 | 399,000 |
1990/07/13 | 1,480 | 1,500 | 1,480 | 1,480 | 146,000 |
1990/07/12 | 1,500 | 1,500 | 1,480 | 1,490 | 259,000 |
1990/07/11 | 1,450 | 1,510 | 1,450 | 1,500 | 546,000 |
1990/07/10 | 1,480 | 1,490 | 1,450 | 1,450 | 212,000 |
1990/07/09 | 1,500 | 1,500 | 1,480 | 1,480 | 313,000 |
1990/07/06 | 1,480 | 1,500 | 1,480 | 1,490 | 313,000 |
1990/07/05 | 1,500 | 1,510 | 1,460 | 1,480 | 404,000 |
1990/07/04 | 1,510 | 1,540 | 1,500 | 1,500 | 1,930,000 |
1990/07/03 | 1,480 | 1,510 | 1,470 | 1,510 | 1,879,000 |
1990/07/02 | 1,420 | 1,480 | 1,420 | 1,480 | 774,000 |
1990/06/29 | 1,460 | 1,460 | 1,420 | 1,430 | 279,000 |
1990/06/28 | 1,470 | 1,480 | 1,450 | 1,460 | 417,000 |
1990/06/27 | 1,450 | 1,490 | 1,440 | 1,470 | 1,527,000 |
1990/06/26 | 1,410 | 1,450 | 1,410 | 1,450 | 431,000 |
1990/06/25 | 1,420 | 1,430 | 1,390 | 1,410 | 323,000 |
1990/06/22 | 1,450 | 1,450 | 1,420 | 1,440 | 339,000 |
1990/06/21 | 1,460 | 1,470 | 1,450 | 1,460 | 969,000 |
1990/06/20 | 1,440 | 1,480 | 1,430 | 1,430 | 2,937,000 |
1990/06/19 | 1,420 | 1,440 | 1,400 | 1,440 | 990,000 |
1990/06/18 | 1,430 | 1,460 | 1,410 | 1,420 | 1,826,000 |
1990/06/15 | 1,380 | 1,430 | 1,380 | 1,410 | 1,663,000 |
1990/06/14 | 1,370 | 1,380 | 1,360 | 1,370 | 403,000 |
1990/06/13 | 1,390 | 1,410 | 1,360 | 1,370 | 426,000 |
1990/06/12 | 1,340 | 1,420 | 1,340 | 1,400 | 919,000 |
1990/06/11 | 1,360 | 1,380 | 1,350 | 1,360 | 255,000 |
1990/06/08 | 1,370 | 1,390 | 1,350 | 1,360 | 533,000 |
1990/06/07 | 1,370 | 1,390 | 1,360 | 1,370 | 560,000 |
1990/06/06 | 1,360 | 1,390 | 1,340 | 1,390 | 828,000 |
1990/06/05 | 1,350 | 1,370 | 1,330 | 1,330 | 718,000 |
1990/06/04 | 1,280 | 1,350 | 1,280 | 1,340 | 606,000 |
1990/06/01 | 1,270 | 1,270 | 1,260 | 1,260 | 151,000 |
1990/05/31 | 1,280 | 1,290 | 1,270 | 1,280 | 183,000 |
1990/05/30 | 1,290 | 1,290 | 1,270 | 1,290 | 178,000 |
1990/05/29 | 1,290 | 1,300 | 1,250 | 1,280 | 156,000 |
1990/05/28 | 1,300 | 1,300 | 1,270 | 1,290 | 275,000 |
1990/05/25 | 1,290 | 1,320 | 1,260 | 1,310 | 771,000 |
1990/05/24 | 1,190 | 1,290 | 1,180 | 1,250 | 509,000 |
1990/05/23 | 1,200 | 1,200 | 1,170 | 1,170 | 108,000 |
1990/05/22 | 1,170 | 1,190 | 1,170 | 1,190 | 146,000 |
1990/05/21 | 1,150 | 1,170 | 1,150 | 1,170 | 83,000 |
1990/05/18 | 1,190 | 1,190 | 1,140 | 1,140 | 133,000 |
1990/05/17 | 1,200 | 1,200 | 1,180 | 1,190 | 199,000 |
1990/05/16 | 1,180 | 1,190 | 1,170 | 1,180 | 81,000 |
1990/05/15 | 1,190 | 1,200 | 1,180 | 1,180 | 207,000 |
1990/05/14 | 1,200 | 1,200 | 1,160 | 1,170 | 244,000 |
1990/05/11 | 1,140 | 1,190 | 1,120 | 1,180 | 227,000 |
1990/05/10 | 1,120 | 1,150 | 1,100 | 1,140 | 408,000 |
1990/05/09 | 1,120 | 1,130 | 1,110 | 1,110 | 111,000 |
1990/05/08 | 1,120 | 1,140 | 1,110 | 1,120 | 368,000 |
1990/05/07 | 1,110 | 1,130 | 1,100 | 1,120 | 432,000 |
1990/05/02 | 1,090 | 1,110 | 1,090 | 1,100 | 89,000 |
1990/05/01 | 1,090 | 1,090 | 1,080 | 1,080 | 40,000 |
1990/04/27 | 1,070 | 1,090 | 1,060 | 1,090 | 118,000 |
1990/04/26 | 1,050 | 1,070 | 1,030 | 1,070 | 157,000 |
1990/04/25 | 1,100 | 1,110 | 1,060 | 1,070 | 149,000 |
1990/04/24 | 1,050 | 1,080 | 1,040 | 1,080 | 380,000 |
1990/04/23 | 1,020 | 1,050 | 1,010 | 1,010 | 51,000 |
1990/04/20 | 1,060 | 1,060 | 1,010 | 1,060 | 83,000 |
1990/04/19 | 1,050 | 1,060 | 1,010 | 1,050 | 73,000 |
1990/04/18 | 1,030 | 1,040 | 1,000 | 1,040 | 18,000 |
1990/04/17 | 1,020 | 1,030 | 1,020 | 1,030 | 79,000 |
1990/04/16 | 1,020 | 1,020 | 1,000 | 1,000 | 74,000 |
1990/04/13 | 1,010 | 1,020 | 1,000 | 1,000 | 65,000 |
1990/04/12 | 1,040 | 1,040 | 980 | 1,000 | 90,000 |
1990/04/11 | 1,060 | 1,060 | 1,030 | 1,040 | 88,000 |
1990/04/10 | 1,060 | 1,060 | 1,010 | 1,060 | 89,000 |
1990/04/09 | 1,000 | 1,080 | 995 | 1,060 | 106,000 |
1990/04/06 | 931 | 980 | 931 | 980 | 107,000 |
1990/04/05 | 945 | 950 | 942 | 942 | 85,000 |
1990/04/04 | 980 | 1,000 | 965 | 965 | 103,000 |
1990/04/03 | 1,030 | 1,030 | 990 | 990 | 68,000 |
1990/04/02 | 1,090 | 1,090 | 1,000 | 1,000 | 152,000 |
1990/03/30 | 1,110 | 1,120 | 1,070 | 1,070 | 82,000 |
1990/03/29 | 1,090 | 1,110 | 1,070 | 1,070 | 207,000 |
1990/03/28 | 1,080 | 1,080 | 1,070 | 1,070 | 76,000 |
1990/03/27 | 1,100 | 1,110 | 1,060 | 1,070 | 157,000 |
1990/03/26 | 1,060 | 1,090 | 1,060 | 1,080 | 194,000 |
1990/03/23 | 970 | 991 | 970 | 990 | 121,000 |
1990/03/22 | 1,050 | 1,050 | 955 | 955 | 215,000 |
1990/03/20 | 1,130 | 1,160 | 1,030 | 1,030 | 138,000 |
1990/03/19 | 1,170 | 1,170 | 1,130 | 1,130 | 105,000 |
1990/03/16 | 1,150 | 1,180 | 1,140 | 1,160 | 79,000 |
1990/03/15 | 1,180 | 1,190 | 1,140 | 1,140 | 186,000 |
1990/03/14 | 1,200 | 1,210 | 1,140 | 1,160 | 97,000 |
1990/03/13 | 1,220 | 1,220 | 1,200 | 1,200 | 80,000 |
1990/03/12 | 1,240 | 1,240 | 1,220 | 1,220 | 43,000 |
1990/03/09 | 1,210 | 1,250 | 1,200 | 1,220 | 118,000 |
1990/03/08 | 1,200 | 1,220 | 1,200 | 1,220 | 62,000 |
1990/03/07 | 1,220 | 1,220 | 1,200 | 1,200 | 143,000 |
1990/03/06 | 1,250 | 1,250 | 1,220 | 1,220 | 42,000 |
1990/03/05 | 1,230 | 1,230 | 1,220 | 1,230 | 122,000 |
1990/03/02 | 1,220 | 1,240 | 1,200 | 1,230 | 193,000 |
1990/03/01 | 1,300 | 1,300 | 1,230 | 1,240 | 117,000 |
1990/02/28 | 1,200 | 1,310 | 1,200 | 1,300 | 128,000 |
1990/02/27 | 1,190 | 1,220 | 1,150 | 1,180 | 195,000 |
1990/02/26 | 1,250 | 1,250 | 1,180 | 1,210 | 108,000 |
1990/02/23 | 1,290 | 1,290 | 1,250 | 1,250 | 93,000 |
1990/02/22 | 1,280 | 1,320 | 1,280 | 1,290 | 48,000 |
1990/02/21 | 1,340 | 1,340 | 1,280 | 1,280 | 137,000 |
1990/02/20 | 1,330 | 1,340 | 1,320 | 1,340 | 53,000 |
1990/02/19 | 1,350 | 1,370 | 1,340 | 1,350 | 132,000 |
1990/02/16 | 1,370 | 1,380 | 1,350 | 1,370 | 85,000 |
1990/02/15 | 1,350 | 1,380 | 1,350 | 1,370 | 64,000 |
1990/02/14 | 1,390 | 1,400 | 1,370 | 1,370 | 113,000 |
1990/02/13 | 1,400 | 1,410 | 1,380 | 1,380 | 71,000 |
1990/02/09 | 1,410 | 1,420 | 1,400 | 1,400 | 225,000 |
1990/02/08 | 1,390 | 1,450 | 1,380 | 1,410 | 697,000 |
1990/02/07 | 1,360 | 1,390 | 1,360 | 1,370 | 395,000 |
1990/02/06 | 1,340 | 1,380 | 1,340 | 1,360 | 434,000 |
1990/02/05 | 1,320 | 1,320 | 1,300 | 1,320 | 155,000 |
1990/02/02 | 1,310 | 1,330 | 1,310 | 1,310 | 50,000 |
1990/02/01 | 1,310 | 1,330 | 1,310 | 1,320 | 64,000 |
1990/01/31 | 1,310 | 1,330 | 1,310 | 1,310 | 31,000 |
1990/01/30 | 1,310 | 1,330 | 1,300 | 1,320 | 62,000 |
1990/01/29 | 1,280 | 1,300 | 1,260 | 1,300 | 224,000 |
1990/01/26 | 1,270 | 1,280 | 1,270 | 1,270 | 119,000 |
1990/01/25 | 1,280 | 1,280 | 1,270 | 1,270 | 149,000 |
1990/01/24 | 1,310 | 1,320 | 1,280 | 1,280 | 342,000 |
1990/01/23 | 1,280 | 1,340 | 1,280 | 1,290 | 138,000 |
1990/01/22 | 1,320 | 1,320 | 1,280 | 1,290 | 83,000 |
1990/01/19 | 1,300 | 1,300 | 1,280 | 1,300 | 80,000 |
1990/01/18 | 1,290 | 1,310 | 1,290 | 1,310 | 163,000 |
1990/01/17 | 1,280 | 1,300 | 1,270 | 1,290 | 162,000 |
1990/01/16 | 1,300 | 1,300 | 1,260 | 1,270 | 167,000 |
1990/01/12 | 1,340 | 1,340 | 1,320 | 1,340 | 120,000 |
1990/01/11 | 1,320 | 1,340 | 1,320 | 1,340 | 47,000 |
1990/01/10 | 1,340 | 1,350 | 1,300 | 1,300 | 160,000 |
1990/01/09 | 1,350 | 1,350 | 1,330 | 1,340 | 117,000 |
1990/01/08 | 1,350 | 1,350 | 1,340 | 1,340 | 96,000 |
1990/01/05 | 1,340 | 1,350 | 1,340 | 1,340 | 144,000 |
1990/01/04 | 1,340 | 1,360 | 1,330 | 1,340 | 154,000 |