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 |
|---|---|---|---|---|---|
| 1991/12/30 | 775 | 779 | 775 | 778 | 40,000 |
| 1991/12/27 | 774 | 774 | 755 | 769 | 64,000 |
| 1991/12/26 | 748 | 775 | 748 | 775 | 110,000 |
| 1991/12/25 | 780 | 780 | 760 | 768 | 71,000 |
| 1991/12/24 | 785 | 800 | 770 | 770 | 69,000 |
| 1991/12/20 | 800 | 801 | 769 | 779 | 54,000 |
| 1991/12/19 | 820 | 820 | 800 | 800 | 59,000 |
| 1991/12/18 | 813 | 821 | 806 | 806 | 91,000 |
| 1991/12/17 | 815 | 820 | 810 | 812 | 104,000 |
| 1991/12/16 | 831 | 850 | 831 | 835 | 106,000 |
| 1991/12/13 | 828 | 835 | 813 | 825 | 124,000 |
| 1991/12/12 | 815 | 830 | 815 | 826 | 42,000 |
| 1991/12/11 | 825 | 825 | 810 | 815 | 60,000 |
| 1991/12/10 | 825 | 825 | 815 | 815 | 120,000 |
| 1991/12/09 | 827 | 832 | 827 | 828 | 9,000 |
| 1991/12/06 | 830 | 830 | 815 | 817 | 205,000 |
| 1991/12/05 | 835 | 835 | 827 | 830 | 104,000 |
| 1991/12/04 | 811 | 838 | 811 | 835 | 98,000 |
| 1991/12/03 | 830 | 830 | 811 | 815 | 108,000 |
| 1991/12/02 | 850 | 850 | 830 | 830 | 104,000 |
| 1991/11/29 | 870 | 873 | 850 | 850 | 167,000 |
| 1991/11/28 | 880 | 883 | 871 | 874 | 132,000 |
| 1991/11/27 | 883 | 885 | 878 | 878 | 54,000 |
| 1991/11/26 | 885 | 886 | 882 | 883 | 58,000 |
| 1991/11/25 | 880 | 885 | 880 | 880 | 83,000 |
| 1991/11/22 | 885 | 885 | 880 | 880 | 69,000 |
| 1991/11/21 | 885 | 891 | 885 | 886 | 89,000 |
| 1991/11/20 | 886 | 895 | 881 | 885 | 105,000 |
| 1991/11/19 | 905 | 910 | 900 | 900 | 69,000 |
| 1991/11/18 | 887 | 888 | 875 | 885 | 86,000 |
| 1991/11/15 | 950 | 950 | 900 | 904 | 225,000 |
| 1991/11/14 | 957 | 959 | 940 | 940 | 113,000 |
| 1991/11/13 | 965 | 965 | 956 | 959 | 57,000 |
| 1991/11/12 | 960 | 965 | 960 | 965 | 39,000 |
| 1991/11/11 | 960 | 960 | 956 | 960 | 67,000 |
| 1991/11/08 | 960 | 962 | 960 | 960 | 112,000 |
| 1991/11/07 | 960 | 965 | 960 | 960 | 78,000 |
| 1991/11/06 | 960 | 965 | 960 | 961 | 67,000 |
| 1991/11/05 | 960 | 960 | 960 | 960 | 89,000 |
| 1991/11/01 | 968 | 975 | 960 | 960 | 223,000 |
| 1991/10/31 | 981 | 981 | 973 | 977 | 173,000 |
| 1991/10/30 | 979 | 980 | 975 | 979 | 204,000 |
| 1991/10/29 | 979 | 979 | 970 | 975 | 125,000 |
| 1991/10/28 | 975 | 980 | 971 | 972 | 59,000 |
| 1991/10/25 | 990 | 990 | 973 | 973 | 168,000 |
| 1991/10/24 | 960 | 993 | 960 | 991 | 159,000 |
| 1991/10/23 | 963 | 963 | 955 | 960 | 188,000 |
| 1991/10/22 | 970 | 970 | 961 | 963 | 101,000 |
| 1991/10/21 | 971 | 972 | 965 | 972 | 108,000 |
| 1991/10/18 | 955 | 965 | 955 | 965 | 83,000 |
| 1991/10/17 | 961 | 965 | 955 | 956 | 65,000 |
| 1991/10/16 | 972 | 972 | 961 | 964 | 50,000 |
| 1991/10/15 | 960 | 975 | 960 | 971 | 43,000 |
| 1991/10/14 | 961 | 961 | 952 | 952 | 19,000 |
| 1991/10/11 | 972 | 976 | 961 | 961 | 54,000 |
| 1991/10/09 | 986 | 1,000 | 970 | 970 | 87,000 |
| 1991/10/08 | 985 | 1,000 | 985 | 1,000 | 95,000 |
| 1991/10/07 | 999 | 999 | 981 | 981 | 32,000 |
| 1991/10/04 | 1,000 | 1,010 | 980 | 980 | 164,000 |
| 1991/10/03 | 985 | 999 | 985 | 995 | 269,000 |
| 1991/10/02 | 971 | 982 | 971 | 982 | 148,000 |
| 1991/10/01 | 980 | 980 | 960 | 977 | 69,000 |
| 1991/09/30 | 986 | 990 | 960 | 965 | 62,000 |
| 1991/09/27 | 995 | 995 | 985 | 993 | 109,000 |
| 1991/09/26 | 990 | 995 | 990 | 991 | 47,000 |
| 1991/09/25 | 980 | 989 | 971 | 989 | 72,000 |
| 1991/09/24 | 980 | 980 | 970 | 970 | 57,000 |
| 1991/09/20 | 964 | 980 | 960 | 960 | 86,000 |
| 1991/09/19 | 1,000 | 1,010 | 971 | 974 | 140,000 |
| 1991/09/18 | 1,000 | 1,020 | 985 | 990 | 152,000 |
| 1991/09/17 | 981 | 1,010 | 980 | 1,010 | 221,000 |
| 1991/09/13 | 940 | 970 | 936 | 970 | 551,000 |
| 1991/09/12 | 940 | 959 | 936 | 940 | 262,000 |
| 1991/09/11 | 950 | 950 | 935 | 940 | 57,000 |
| 1991/09/10 | 965 | 967 | 950 | 951 | 56,000 |
| 1991/09/09 | 969 | 969 | 962 | 963 | 40,000 |
| 1991/09/06 | 950 | 954 | 935 | 952 | 348,000 |
| 1991/09/05 | 967 | 976 | 957 | 973 | 111,000 |
| 1991/09/04 | 930 | 937 | 920 | 937 | 119,000 |
| 1991/09/03 | 930 | 930 | 921 | 929 | 1,081,000 |
| 1991/09/02 | 900 | 930 | 900 | 930 | 98,000 |
| 1991/08/30 | 910 | 920 | 900 | 900 | 86,000 |
| 1991/08/29 | 900 | 921 | 900 | 920 | 89,000 |
| 1991/08/28 | 920 | 920 | 890 | 891 | 44,000 |
| 1991/08/27 | 956 | 956 | 925 | 930 | 47,000 |
| 1991/08/26 | 960 | 960 | 935 | 955 | 127,000 |
| 1991/08/23 | 970 | 970 | 955 | 955 | 83,000 |
| 1991/08/22 | 962 | 970 | 950 | 970 | 189,000 |
| 1991/08/21 | 895 | 950 | 895 | 932 | 188,000 |
| 1991/08/20 | 890 | 905 | 875 | 895 | 196,000 |
| 1991/08/19 | 980 | 980 | 900 | 900 | 164,000 |
| 1991/08/16 | 1,000 | 1,000 | 970 | 990 | 153,000 |
| 1991/08/15 | 1,020 | 1,020 | 1,010 | 1,010 | 45,000 |
| 1991/08/14 | 990 | 1,040 | 986 | 1,040 | 125,000 |
| 1991/08/13 | 1,000 | 1,000 | 983 | 990 | 42,000 |
| 1991/08/12 | 1,020 | 1,020 | 1,000 | 1,000 | 117,000 |
| 1991/08/09 | 1,040 | 1,050 | 1,020 | 1,020 | 69,000 |
| 1991/08/08 | 1,010 | 1,040 | 1,010 | 1,040 | 39,000 |
| 1991/08/07 | 1,040 | 1,040 | 1,010 | 1,020 | 64,000 |
| 1991/08/06 | 1,030 | 1,030 | 1,020 | 1,020 | 20,000 |
| 1991/08/05 | 1,070 | 1,070 | 1,040 | 1,040 | 44,000 |
| 1991/08/02 | 1,080 | 1,080 | 1,050 | 1,050 | 45,000 |
| 1991/08/01 | 1,070 | 1,080 | 1,060 | 1,080 | 93,000 |
| 1991/07/31 | 1,060 | 1,070 | 1,060 | 1,070 | 16,000 |
| 1991/07/30 | 1,070 | 1,090 | 1,060 | 1,070 | 44,000 |
| 1991/07/29 | 1,050 | 1,080 | 1,050 | 1,070 | 45,000 |
| 1991/07/26 | 1,040 | 1,070 | 1,020 | 1,050 | 55,000 |
| 1991/07/25 | 1,100 | 1,120 | 1,080 | 1,080 | 57,000 |
| 1991/07/24 | 1,040 | 1,090 | 1,040 | 1,090 | 65,000 |
| 1991/07/23 | 1,000 | 1,040 | 1,000 | 1,040 | 64,000 |
| 1991/07/22 | 1,050 | 1,050 | 1,030 | 1,040 | 31,000 |
| 1991/07/19 | 1,060 | 1,080 | 1,060 | 1,070 | 82,000 |
| 1991/07/18 | 1,070 | 1,080 | 1,070 | 1,070 | 52,000 |
| 1991/07/17 | 1,120 | 1,120 | 1,080 | 1,100 | 47,000 |
| 1991/07/16 | 1,100 | 1,120 | 1,100 | 1,120 | 131,000 |
| 1991/07/15 | 1,090 | 1,100 | 1,080 | 1,100 | 127,000 |
| 1991/07/12 | 1,060 | 1,070 | 1,040 | 1,070 | 114,000 |
| 1991/07/11 | 1,050 | 1,050 | 1,030 | 1,050 | 50,000 |
| 1991/07/10 | 990 | 1,060 | 990 | 1,060 | 71,000 |
| 1991/07/09 | 960 | 985 | 921 | 960 | 172,000 |
| 1991/07/08 | 1,020 | 1,030 | 960 | 960 | 205,000 |
| 1991/07/05 | 1,040 | 1,040 | 1,020 | 1,020 | 66,000 |
| 1991/07/04 | 1,060 | 1,060 | 1,000 | 1,030 | 132,000 |
| 1991/07/03 | 1,110 | 1,120 | 1,060 | 1,060 | 137,000 |
| 1991/07/02 | 1,140 | 1,140 | 1,120 | 1,120 | 79,000 |
| 1991/07/01 | 1,120 | 1,140 | 1,110 | 1,130 | 103,000 |
| 1991/06/28 | 1,090 | 1,100 | 1,060 | 1,080 | 171,000 |
| 1991/06/27 | 1,110 | 1,120 | 1,090 | 1,100 | 98,000 |
| 1991/06/26 | 1,110 | 1,130 | 1,110 | 1,120 | 165,000 |
| 1991/06/25 | 1,110 | 1,130 | 1,080 | 1,130 | 133,000 |
| 1991/06/24 | 1,150 | 1,150 | 1,120 | 1,120 | 175,000 |
| 1991/06/21 | 1,150 | 1,160 | 1,140 | 1,150 | 281,000 |
| 1991/06/20 | 1,150 | 1,160 | 1,140 | 1,150 | 95,000 |
| 1991/06/19 | 1,150 | 1,160 | 1,150 | 1,160 | 114,000 |
| 1991/06/18 | 1,190 | 1,190 | 1,160 | 1,170 | 186,000 |
| 1991/06/17 | 1,230 | 1,230 | 1,190 | 1,190 | 136,000 |
| 1991/06/14 | 1,190 | 1,230 | 1,160 | 1,230 | 429,000 |
| 1991/06/13 | 1,170 | 1,190 | 1,140 | 1,190 | 449,000 |
| 1991/06/12 | 1,210 | 1,210 | 1,170 | 1,170 | 73,000 |
| 1991/06/11 | 1,180 | 1,190 | 1,170 | 1,180 | 70,000 |
| 1991/06/10 | 1,220 | 1,220 | 1,170 | 1,170 | 57,000 |
| 1991/06/07 | 1,230 | 1,230 | 1,200 | 1,200 | 398,000 |
| 1991/06/06 | 1,210 | 1,240 | 1,190 | 1,240 | 407,000 |
| 1991/06/05 | 1,190 | 1,230 | 1,190 | 1,210 | 634,000 |
| 1991/06/04 | 1,160 | 1,180 | 1,160 | 1,180 | 108,000 |
| 1991/06/03 | 1,160 | 1,180 | 1,130 | 1,130 | 235,000 |
| 1991/05/31 | 1,150 | 1,170 | 1,150 | 1,160 | 165,000 |
| 1991/05/30 | 1,150 | 1,160 | 1,150 | 1,150 | 44,000 |
| 1991/05/29 | 1,150 | 1,160 | 1,150 | 1,160 | 140,000 |
| 1991/05/28 | 1,150 | 1,150 | 1,140 | 1,140 | 66,000 |
| 1991/05/27 | 1,180 | 1,180 | 1,150 | 1,150 | 144,000 |
| 1991/05/24 | 1,150 | 1,190 | 1,140 | 1,190 | 92,000 |
| 1991/05/23 | 1,160 | 1,170 | 1,130 | 1,150 | 72,000 |
| 1991/05/22 | 1,140 | 1,160 | 1,140 | 1,160 | 78,000 |
| 1991/05/21 | 1,160 | 1,160 | 1,120 | 1,130 | 152,000 |
| 1991/05/20 | 1,170 | 1,170 | 1,150 | 1,150 | 123,000 |
| 1991/05/17 | 1,160 | 1,180 | 1,140 | 1,150 | 579,000 |
| 1991/05/16 | 1,160 | 1,170 | 1,140 | 1,160 | 369,000 |
| 1991/05/15 | 1,180 | 1,180 | 1,160 | 1,160 | 165,000 |
| 1991/05/14 | 1,190 | 1,200 | 1,180 | 1,180 | 203,000 |
| 1991/05/13 | 1,190 | 1,200 | 1,190 | 1,200 | 47,000 |
| 1991/05/10 | 1,210 | 1,220 | 1,190 | 1,200 | 75,000 |
| 1991/05/09 | 1,200 | 1,220 | 1,190 | 1,210 | 145,000 |
| 1991/05/08 | 1,170 | 1,200 | 1,170 | 1,190 | 114,000 |
| 1991/05/07 | 1,180 | 1,190 | 1,170 | 1,170 | 180,000 |
| 1991/05/02 | 1,230 | 1,230 | 1,180 | 1,180 | 347,000 |
| 1991/05/01 | 1,160 | 1,220 | 1,150 | 1,220 | 773,000 |
| 1991/04/30 | 1,170 | 1,180 | 1,140 | 1,160 | 345,000 |
| 1991/04/26 | 1,200 | 1,220 | 1,180 | 1,200 | 212,000 |
| 1991/04/25 | 1,230 | 1,230 | 1,190 | 1,190 | 291,000 |
| 1991/04/24 | 1,240 | 1,240 | 1,230 | 1,240 | 107,000 |
| 1991/04/23 | 1,250 | 1,260 | 1,220 | 1,260 | 147,000 |
| 1991/04/22 | 1,260 | 1,280 | 1,260 | 1,260 | 184,000 |
| 1991/04/19 | 1,280 | 1,290 | 1,260 | 1,290 | 219,000 |
| 1991/04/18 | 1,310 | 1,310 | 1,270 | 1,290 | 262,000 |
| 1991/04/17 | 1,280 | 1,310 | 1,270 | 1,310 | 150,000 |
| 1991/04/16 | 1,270 | 1,290 | 1,270 | 1,280 | 68,000 |
| 1991/04/15 | 1,290 | 1,300 | 1,260 | 1,290 | 85,000 |
| 1991/04/12 | 1,260 | 1,290 | 1,250 | 1,290 | 117,000 |
| 1991/04/11 | 1,290 | 1,290 | 1,260 | 1,280 | 198,000 |
| 1991/04/10 | 1,280 | 1,300 | 1,280 | 1,290 | 163,000 |
| 1991/04/09 | 1,310 | 1,310 | 1,290 | 1,300 | 187,000 |
| 1991/04/08 | 1,310 | 1,340 | 1,310 | 1,320 | 547,000 |
| 1991/04/05 | 1,320 | 1,330 | 1,310 | 1,330 | 262,000 |
| 1991/04/04 | 1,310 | 1,340 | 1,300 | 1,310 | 617,000 |
| 1991/04/03 | 1,290 | 1,330 | 1,270 | 1,310 | 521,000 |
| 1991/04/02 | 1,280 | 1,290 | 1,260 | 1,270 | 159,000 |
| 1991/04/01 | 1,230 | 1,270 | 1,210 | 1,270 | 362,000 |
| 1991/03/29 | 1,230 | 1,230 | 1,210 | 1,230 | 70,000 |
| 1991/03/28 | 1,210 | 1,230 | 1,210 | 1,230 | 116,000 |
| 1991/03/27 | 1,230 | 1,240 | 1,200 | 1,240 | 199,000 |
| 1991/03/26 | 1,260 | 1,280 | 1,230 | 1,230 | 132,000 |
| 1991/03/25 | 1,260 | 1,260 | 1,240 | 1,260 | 151,000 |
| 1991/03/22 | 1,260 | 1,270 | 1,250 | 1,260 | 96,000 |
| 1991/03/20 | 1,280 | 1,290 | 1,270 | 1,270 | 235,000 |
| 1991/03/19 | 1,330 | 1,340 | 1,310 | 1,310 | 224,000 |
| 1991/03/18 | 1,320 | 1,350 | 1,310 | 1,320 | 238,000 |
| 1991/03/15 | 1,300 | 1,300 | 1,250 | 1,300 | 437,000 |
| 1991/03/14 | 1,320 | 1,330 | 1,260 | 1,300 | 458,000 |
| 1991/03/13 | 1,330 | 1,370 | 1,320 | 1,320 | 2,065,000 |
| 1991/03/12 | 1,240 | 1,350 | 1,240 | 1,320 | 1,619,000 |
| 1991/03/11 | 1,240 | 1,250 | 1,230 | 1,240 | 224,000 |
| 1991/03/08 | 1,190 | 1,230 | 1,190 | 1,230 | 390,000 |
| 1991/03/07 | 1,190 | 1,200 | 1,170 | 1,180 | 160,000 |
| 1991/03/06 | 1,180 | 1,210 | 1,160 | 1,160 | 427,000 |
| 1991/03/05 | 1,180 | 1,200 | 1,160 | 1,160 | 181,000 |
| 1991/03/04 | 1,190 | 1,200 | 1,170 | 1,180 | 124,000 |
| 1991/03/01 | 1,220 | 1,220 | 1,190 | 1,190 | 205,000 |
| 1991/02/28 | 1,220 | 1,230 | 1,210 | 1,210 | 191,000 |
| 1991/02/27 | 1,200 | 1,230 | 1,190 | 1,200 | 133,000 |
| 1991/02/26 | 1,240 | 1,240 | 1,200 | 1,200 | 357,000 |
| 1991/02/25 | 1,210 | 1,230 | 1,200 | 1,210 | 221,000 |
| 1991/02/22 | 1,210 | 1,250 | 1,200 | 1,230 | 428,000 |
| 1991/02/21 | 1,130 | 1,240 | 1,110 | 1,220 | 700,000 |
| 1991/02/20 | 1,140 | 1,170 | 1,140 | 1,140 | 175,000 |
| 1991/02/19 | 1,160 | 1,190 | 1,150 | 1,160 | 446,000 |
| 1991/02/18 | 1,110 | 1,140 | 1,100 | 1,140 | 500,000 |
| 1991/02/15 | 1,060 | 1,080 | 1,050 | 1,050 | 176,000 |
| 1991/02/14 | 1,090 | 1,090 | 1,060 | 1,070 | 299,000 |
| 1991/02/13 | 1,060 | 1,110 | 1,060 | 1,060 | 379,000 |
| 1991/02/12 | 1,050 | 1,080 | 1,050 | 1,070 | 396,000 |
| 1991/02/08 | 1,000 | 1,010 | 995 | 1,010 | 165,000 |
| 1991/02/07 | 990 | 995 | 985 | 995 | 137,000 |
| 1991/02/06 | 994 | 1,010 | 980 | 980 | 388,000 |
| 1991/02/05 | 950 | 990 | 950 | 989 | 255,000 |
| 1991/02/04 | 950 | 950 | 940 | 950 | 119,000 |
| 1991/02/01 | 945 | 948 | 930 | 940 | 95,000 |
| 1991/01/31 | 940 | 950 | 940 | 940 | 75,000 |
| 1991/01/30 | 930 | 938 | 920 | 921 | 130,000 |
| 1991/01/29 | 925 | 936 | 925 | 930 | 141,000 |
| 1991/01/28 | 930 | 936 | 930 | 935 | 24,000 |
| 1991/01/25 | 930 | 940 | 930 | 930 | 115,000 |
| 1991/01/24 | 950 | 950 | 909 | 930 | 393,000 |
| 1991/01/23 | 1,000 | 1,000 | 955 | 955 | 286,000 |
| 1991/01/22 | 980 | 1,000 | 971 | 1,000 | 67,000 |
| 1991/01/21 | 1,040 | 1,040 | 980 | 980 | 115,000 |
| 1991/01/18 | 1,060 | 1,090 | 995 | 1,030 | 226,000 |
| 1991/01/17 | 971 | 1,040 | 960 | 1,040 | 125,000 |
| 1991/01/16 | 1,030 | 1,030 | 970 | 980 | 103,000 |
| 1991/01/14 | 1,000 | 1,030 | 1,000 | 1,030 | 28,000 |
| 1991/01/11 | 1,010 | 1,050 | 983 | 1,050 | 238,000 |
| 1991/01/10 | 971 | 1,000 | 959 | 1,000 | 68,000 |
| 1991/01/09 | 950 | 985 | 950 | 971 | 128,000 |
| 1991/01/08 | 1,020 | 1,020 | 969 | 969 | 234,000 |
| 1991/01/07 | 1,020 | 1,050 | 1,000 | 1,010 | 132,000 |
| 1991/01/04 | 1,010 | 1,030 | 1,000 | 1,000 | 244,000 |