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 |
---|---|---|---|---|---|
1993/12/30 | 398 | 402 | 397 | 402 | 48,000 |
1993/12/29 | 396 | 401 | 396 | 396 | 103,000 |
1993/12/28 | 395 | 400 | 395 | 399 | 103,000 |
1993/12/27 | 402 | 402 | 391 | 395 | 369,000 |
1993/12/24 | 406 | 406 | 401 | 401 | 64,000 |
1993/12/22 | 406 | 406 | 401 | 401 | 461,000 |
1993/12/21 | 403 | 403 | 395 | 400 | 20,000 |
1993/12/20 | 407 | 407 | 403 | 403 | 53,000 |
1993/12/17 | 412 | 412 | 401 | 407 | 98,000 |
1993/12/16 | 411 | 411 | 409 | 410 | 46,000 |
1993/12/15 | 401 | 402 | 400 | 400 | 86,000 |
1993/12/14 | 411 | 411 | 400 | 402 | 78,000 |
1993/12/13 | 411 | 411 | 400 | 405 | 15,000 |
1993/12/10 | 423 | 429 | 410 | 410 | 115,000 |
1993/12/09 | 411 | 419 | 410 | 419 | 32,000 |
1993/12/08 | 400 | 401 | 385 | 390 | 46,000 |
1993/12/07 | 405 | 410 | 400 | 400 | 53,000 |
1993/12/06 | 426 | 426 | 410 | 410 | 59,000 |
1993/12/03 | 439 | 439 | 422 | 427 | 67,000 |
1993/12/02 | 420 | 444 | 420 | 439 | 97,000 |
1993/12/01 | 391 | 415 | 390 | 410 | 43,000 |
1993/11/30 | 384 | 387 | 371 | 371 | 55,000 |
1993/11/29 | 380 | 385 | 380 | 385 | 80,000 |
1993/11/26 | 418 | 419 | 401 | 415 | 134,000 |
1993/11/25 | 406 | 418 | 392 | 415 | 286,000 |
1993/11/24 | 430 | 440 | 411 | 411 | 156,000 |
1993/11/22 | 459 | 463 | 430 | 430 | 109,000 |
1993/11/19 | 485 | 485 | 471 | 471 | 45,000 |
1993/11/18 | 482 | 485 | 476 | 485 | 59,000 |
1993/11/17 | 491 | 495 | 472 | 472 | 39,000 |
1993/11/16 | 495 | 495 | 490 | 495 | 28,000 |
1993/11/15 | 495 | 495 | 489 | 490 | 100,000 |
1993/11/12 | 488 | 500 | 488 | 490 | 72,000 |
1993/11/11 | 481 | 486 | 480 | 483 | 144,000 |
1993/11/10 | 495 | 495 | 471 | 480 | 202,000 |
1993/11/09 | 535 | 535 | 505 | 505 | 46,000 |
1993/11/08 | 536 | 536 | 526 | 526 | 38,000 |
1993/11/05 | 520 | 536 | 500 | 536 | 95,000 |
1993/11/04 | 561 | 561 | 540 | 540 | 65,000 |
1993/11/02 | 560 | 560 | 550 | 551 | 26,000 |
1993/11/01 | 564 | 565 | 555 | 555 | 62,000 |
1993/10/29 | 565 | 565 | 554 | 564 | 249,000 |
1993/10/28 | 560 | 560 | 545 | 555 | 93,000 |
1993/10/27 | 560 | 560 | 545 | 555 | 86,000 |
1993/10/26 | 556 | 570 | 555 | 555 | 88,000 |
1993/10/25 | 560 | 570 | 560 | 560 | 112,000 |
1993/10/22 | 568 | 568 | 553 | 560 | 49,000 |
1993/10/21 | 562 | 562 | 553 | 553 | 36,000 |
1993/10/20 | 555 | 560 | 552 | 552 | 95,000 |
1993/10/19 | 570 | 571 | 552 | 552 | 120,000 |
1993/10/18 | 568 | 570 | 568 | 569 | 120,000 |
1993/10/15 | 570 | 573 | 568 | 568 | 133,000 |
1993/10/14 | 568 | 570 | 561 | 570 | 56,000 |
1993/10/13 | 559 | 567 | 559 | 560 | 46,000 |
1993/10/12 | 551 | 556 | 547 | 549 | 48,000 |
1993/10/08 | 554 | 554 | 546 | 546 | 43,000 |
1993/10/07 | 544 | 550 | 544 | 544 | 43,000 |
1993/10/06 | 542 | 544 | 540 | 544 | 80,000 |
1993/10/05 | 544 | 545 | 541 | 544 | 26,000 |
1993/10/04 | 546 | 550 | 540 | 542 | 104,000 |
1993/10/01 | 550 | 560 | 546 | 546 | 164,000 |
1993/09/30 | 548 | 550 | 548 | 550 | 102,000 |
1993/09/29 | 550 | 551 | 545 | 548 | 408,000 |
1993/09/28 | 555 | 555 | 549 | 549 | 193,000 |
1993/09/27 | 560 | 565 | 554 | 555 | 181,000 |
1993/09/24 | 574 | 574 | 560 | 560 | 151,000 |
1993/09/22 | 595 | 595 | 574 | 574 | 248,000 |
1993/09/21 | 590 | 598 | 590 | 595 | 503,000 |
1993/09/20 | 585 | 590 | 579 | 590 | 285,000 |
1993/09/17 | 672 | 679 | 672 | 679 | 41,000 |
1993/09/16 | 688 | 690 | 680 | 682 | 72,000 |
1993/09/14 | 680 | 687 | 680 | 687 | 39,000 |
1993/09/13 | 679 | 684 | 669 | 670 | 97,000 |
1993/09/10 | 670 | 689 | 669 | 689 | 81,000 |
1993/09/09 | 684 | 684 | 670 | 670 | 77,000 |
1993/09/08 | 695 | 695 | 690 | 694 | 63,000 |
1993/09/07 | 696 | 699 | 695 | 695 | 203,000 |
1993/09/06 | 695 | 695 | 691 | 695 | 38,000 |
1993/09/03 | 695 | 699 | 688 | 688 | 88,000 |
1993/09/02 | 695 | 698 | 690 | 695 | 61,000 |
1993/09/01 | 699 | 700 | 695 | 699 | 44,000 |
1993/08/31 | 699 | 701 | 690 | 699 | 88,000 |
1993/08/30 | 695 | 700 | 695 | 695 | 99,000 |
1993/08/27 | 685 | 690 | 678 | 690 | 123,000 |
1993/08/26 | 677 | 678 | 672 | 675 | 112,000 |
1993/08/25 | 674 | 680 | 674 | 675 | 99,000 |
1993/08/24 | 676 | 680 | 673 | 674 | 263,000 |
1993/08/23 | 694 | 694 | 675 | 690 | 103,000 |
1993/08/20 | 692 | 697 | 692 | 694 | 75,000 |
1993/08/19 | 690 | 695 | 685 | 690 | 61,000 |
1993/08/18 | 695 | 700 | 690 | 690 | 34,000 |
1993/08/17 | 696 | 703 | 696 | 700 | 126,000 |
1993/08/16 | 705 | 705 | 698 | 700 | 111,000 |
1993/08/13 | 704 | 708 | 702 | 705 | 223,000 |
1993/08/12 | 712 | 712 | 703 | 707 | 196,000 |
1993/08/11 | 702 | 710 | 702 | 710 | 70,000 |
1993/08/10 | 700 | 708 | 700 | 703 | 239,000 |
1993/08/09 | 700 | 703 | 695 | 700 | 47,000 |
1993/08/06 | 702 | 708 | 701 | 702 | 46,000 |
1993/08/05 | 710 | 711 | 703 | 707 | 64,000 |
1993/08/04 | 717 | 718 | 710 | 718 | 73,000 |
1993/08/03 | 718 | 718 | 710 | 715 | 25,000 |
1993/08/02 | 720 | 722 | 710 | 710 | 49,000 |
1993/07/30 | 722 | 722 | 710 | 710 | 96,000 |
1993/07/29 | 699 | 720 | 690 | 720 | 74,000 |
1993/07/28 | 686 | 700 | 686 | 700 | 100,000 |
1993/07/27 | 710 | 710 | 696 | 696 | 101,000 |
1993/07/26 | 710 | 710 | 700 | 705 | 107,000 |
1993/07/23 | 708 | 710 | 695 | 710 | 171,000 |
1993/07/22 | 709 | 710 | 702 | 705 | 38,000 |
1993/07/21 | 716 | 716 | 708 | 710 | 77,000 |
1993/07/20 | 717 | 717 | 711 | 716 | 116,000 |
1993/07/19 | 713 | 722 | 710 | 717 | 123,000 |
1993/07/16 | 717 | 720 | 715 | 720 | 353,000 |
1993/07/15 | 716 | 718 | 712 | 716 | 373,000 |
1993/07/14 | 715 | 718 | 710 | 716 | 341,000 |
1993/07/13 | 710 | 714 | 706 | 714 | 181,000 |
1993/07/12 | 715 | 715 | 708 | 710 | 95,000 |
1993/07/09 | 710 | 717 | 710 | 715 | 279,000 |
1993/07/08 | 710 | 713 | 710 | 710 | 73,000 |
1993/07/07 | 710 | 713 | 700 | 710 | 107,000 |
1993/07/06 | 704 | 714 | 701 | 714 | 29,000 |
1993/07/05 | 700 | 702 | 700 | 701 | 88,000 |
1993/07/02 | 706 | 711 | 701 | 710 | 396,000 |
1993/07/01 | 709 | 709 | 700 | 705 | 113,000 |
1993/06/30 | 712 | 715 | 700 | 709 | 183,000 |
1993/06/29 | 720 | 720 | 711 | 715 | 419,000 |
1993/06/28 | 713 | 720 | 710 | 715 | 210,000 |
1993/06/25 | 700 | 707 | 699 | 703 | 141,000 |
1993/06/24 | 700 | 702 | 695 | 699 | 202,000 |
1993/06/23 | 695 | 699 | 686 | 697 | 276,000 |
1993/06/22 | 653 | 694 | 652 | 690 | 156,000 |
1993/06/21 | 696 | 696 | 650 | 652 | 195,000 |
1993/06/18 | 697 | 697 | 685 | 697 | 125,000 |
1993/06/17 | 698 | 698 | 684 | 687 | 125,000 |
1993/06/16 | 700 | 700 | 688 | 689 | 201,000 |
1993/06/15 | 719 | 719 | 703 | 703 | 384,000 |
1993/06/14 | 728 | 728 | 718 | 718 | 127,000 |
1993/06/11 | 729 | 729 | 718 | 718 | 293,000 |
1993/06/10 | 734 | 734 | 724 | 725 | 261,000 |
1993/06/08 | 731 | 738 | 725 | 728 | 665,000 |
1993/06/07 | 728 | 729 | 720 | 725 | 391,000 |
1993/06/04 | 730 | 733 | 720 | 720 | 319,000 |
1993/06/03 | 707 | 733 | 707 | 725 | 771,000 |
1993/06/02 | 695 | 699 | 691 | 697 | 115,000 |
1993/06/01 | 691 | 695 | 690 | 693 | 84,000 |
1993/05/31 | 700 | 701 | 690 | 690 | 146,000 |
1993/05/28 | 704 | 705 | 700 | 700 | 314,000 |
1993/05/27 | 710 | 710 | 701 | 703 | 372,000 |
1993/05/26 | 699 | 704 | 692 | 704 | 483,000 |
1993/05/25 | 700 | 704 | 690 | 700 | 633,000 |
1993/05/24 | 691 | 700 | 685 | 699 | 654,000 |
1993/05/21 | 647 | 679 | 647 | 675 | 558,000 |
1993/05/20 | 646 | 649 | 645 | 647 | 23,000 |
1993/05/19 | 661 | 661 | 635 | 645 | 43,000 |
1993/05/18 | 666 | 666 | 656 | 665 | 169,000 |
1993/05/17 | 643 | 660 | 643 | 660 | 188,000 |
1993/05/14 | 650 | 657 | 641 | 643 | 234,000 |
1993/05/13 | 660 | 660 | 650 | 650 | 68,000 |
1993/05/12 | 650 | 660 | 640 | 650 | 303,000 |
1993/05/11 | 640 | 650 | 636 | 650 | 332,000 |
1993/05/10 | 635 | 640 | 631 | 640 | 84,000 |
1993/05/07 | 630 | 635 | 626 | 630 | 123,000 |
1993/05/06 | 626 | 629 | 621 | 621 | 140,000 |
1993/04/30 | 620 | 628 | 615 | 625 | 91,000 |
1993/04/28 | 611 | 620 | 603 | 620 | 138,000 |
1993/04/27 | 602 | 610 | 601 | 601 | 155,000 |
1993/04/26 | 600 | 602 | 600 | 602 | 33,000 |
1993/04/23 | 597 | 603 | 597 | 600 | 53,000 |
1993/04/22 | 604 | 605 | 601 | 601 | 81,000 |
1993/04/21 | 607 | 610 | 604 | 604 | 137,000 |
1993/04/20 | 609 | 618 | 604 | 604 | 53,000 |
1993/04/19 | 623 | 623 | 595 | 608 | 60,000 |
1993/04/16 | 625 | 635 | 620 | 620 | 198,000 |
1993/04/15 | 619 | 623 | 619 | 620 | 217,000 |
1993/04/14 | 620 | 624 | 619 | 619 | 245,000 |
1993/04/13 | 600 | 620 | 591 | 620 | 194,000 |
1993/04/12 | 609 | 609 | 592 | 601 | 82,000 |
1993/04/09 | 621 | 621 | 601 | 610 | 213,000 |
1993/04/08 | 590 | 615 | 580 | 614 | 324,000 |
1993/04/07 | 575 | 590 | 575 | 580 | 53,000 |
1993/04/06 | 581 | 584 | 568 | 575 | 115,000 |
1993/04/05 | 576 | 585 | 575 | 580 | 212,000 |
1993/04/02 | 590 | 590 | 576 | 576 | 108,000 |
1993/04/01 | 566 | 576 | 565 | 576 | 155,000 |
1993/03/31 | 575 | 576 | 565 | 566 | 107,000 |
1993/03/30 | 581 | 583 | 575 | 575 | 110,000 |
1993/03/29 | 573 | 583 | 573 | 577 | 98,000 |
1993/03/26 | 566 | 579 | 565 | 573 | 127,000 |
1993/03/25 | 560 | 570 | 560 | 564 | 149,000 |
1993/03/24 | 550 | 559 | 550 | 559 | 66,000 |
1993/03/23 | 560 | 560 | 550 | 550 | 122,000 |
1993/03/22 | 561 | 569 | 560 | 560 | 72,000 |
1993/03/19 | 577 | 587 | 560 | 560 | 124,000 |
1993/03/18 | 575 | 599 | 571 | 587 | 470,000 |
1993/03/17 | 540 | 560 | 540 | 560 | 274,000 |
1993/03/16 | 540 | 540 | 535 | 538 | 137,000 |
1993/03/15 | 513 | 543 | 510 | 532 | 162,000 |
1993/03/12 | 519 | 519 | 510 | 510 | 87,000 |
1993/03/11 | 508 | 508 | 502 | 506 | 66,000 |
1993/03/10 | 510 | 513 | 507 | 507 | 116,000 |
1993/03/09 | 512 | 513 | 505 | 505 | 107,000 |
1993/03/08 | 508 | 516 | 508 | 516 | 87,000 |
1993/03/05 | 510 | 510 | 508 | 508 | 31,000 |
1993/03/04 | 510 | 514 | 510 | 510 | 78,000 |
1993/03/03 | 510 | 514 | 508 | 514 | 36,000 |
1993/03/02 | 510 | 510 | 508 | 510 | 38,000 |
1993/03/01 | 520 | 520 | 510 | 510 | 56,000 |
1993/02/26 | 506 | 520 | 506 | 520 | 89,000 |
1993/02/25 | 510 | 515 | 504 | 510 | 56,000 |
1993/02/24 | 510 | 515 | 501 | 504 | 41,000 |
1993/02/23 | 500 | 508 | 500 | 508 | 19,000 |
1993/02/22 | 511 | 511 | 500 | 500 | 18,000 |
1993/02/19 | 512 | 520 | 512 | 512 | 71,000 |
1993/02/18 | 506 | 512 | 506 | 512 | 12,000 |
1993/02/17 | 515 | 515 | 505 | 505 | 34,000 |
1993/02/16 | 515 | 520 | 515 | 520 | 101,000 |
1993/02/15 | 500 | 515 | 500 | 514 | 48,000 |
1993/02/12 | 512 | 512 | 495 | 495 | 36,000 |
1993/02/10 | 496 | 500 | 496 | 497 | 79,000 |
1993/02/09 | 515 | 516 | 512 | 516 | 53,000 |
1993/02/08 | 520 | 521 | 515 | 515 | 53,000 |
1993/02/05 | 511 | 520 | 511 | 511 | 35,000 |
1993/02/04 | 524 | 524 | 511 | 511 | 29,000 |
1993/02/03 | 515 | 524 | 515 | 524 | 34,000 |
1993/02/02 | 501 | 510 | 501 | 510 | 35,000 |
1993/02/01 | 501 | 501 | 501 | 501 | 6,000 |
1993/01/29 | 519 | 519 | 492 | 494 | 96,000 |
1993/01/28 | 500 | 519 | 500 | 519 | 17,000 |
1993/01/27 | 494 | 500 | 485 | 500 | 24,000 |
1993/01/26 | 500 | 509 | 500 | 500 | 72,000 |
1993/01/25 | 495 | 500 | 495 | 500 | 15,000 |
1993/01/22 | 505 | 505 | 495 | 495 | 82,000 |
1993/01/21 | 509 | 509 | 505 | 505 | 21,000 |
1993/01/20 | 509 | 509 | 501 | 501 | 14,000 |
1993/01/19 | 515 | 515 | 498 | 510 | 35,000 |
1993/01/18 | 510 | 515 | 510 | 515 | 79,000 |
1993/01/14 | 515 | 515 | 510 | 510 | 20,000 |
1993/01/13 | 519 | 519 | 515 | 515 | 32,000 |
1993/01/12 | 500 | 520 | 500 | 520 | 183,000 |
1993/01/11 | 502 | 510 | 500 | 500 | 34,000 |
1993/01/08 | 517 | 517 | 500 | 500 | 40,000 |
1993/01/07 | 515 | 515 | 508 | 508 | 43,000 |
1993/01/06 | 517 | 520 | 508 | 508 | 31,000 |
1993/01/05 | 510 | 510 | 500 | 510 | 48,000 |
1993/01/04 | 515 | 515 | 510 | 510 | 27,000 |