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 |
---|---|---|---|---|---|
1994/12/30 | 563 | 565 | 560 | 562 | 81,000 |
1994/12/29 | 557 | 565 | 557 | 561 | 109,000 |
1994/12/28 | 554 | 568 | 554 | 560 | 155,000 |
1994/12/27 | 557 | 564 | 556 | 556 | 62,000 |
1994/12/26 | 546 | 559 | 546 | 556 | 41,000 |
1994/12/22 | 555 | 555 | 546 | 555 | 81,000 |
1994/12/21 | 560 | 560 | 545 | 545 | 37,000 |
1994/12/20 | 538 | 550 | 538 | 550 | 255,000 |
1994/12/19 | 530 | 540 | 528 | 540 | 103,000 |
1994/12/16 | 524 | 527 | 522 | 526 | 81,000 |
1994/12/15 | 516 | 519 | 516 | 518 | 47,000 |
1994/12/14 | 517 | 517 | 515 | 515 | 39,000 |
1994/12/13 | 520 | 526 | 515 | 519 | 154,000 |
1994/12/12 | 522 | 524 | 520 | 523 | 55,000 |
1994/12/09 | 525 | 529 | 518 | 526 | 173,000 |
1994/12/08 | 503 | 518 | 503 | 515 | 122,000 |
1994/12/07 | 499 | 504 | 499 | 503 | 166,000 |
1994/12/06 | 490 | 490 | 480 | 490 | 27,000 |
1994/12/05 | 493 | 494 | 489 | 490 | 61,000 |
1994/12/02 | 495 | 496 | 495 | 495 | 23,000 |
1994/12/01 | 495 | 501 | 495 | 499 | 41,000 |
1994/11/30 | 469 | 489 | 469 | 489 | 23,000 |
1994/11/29 | 475 | 479 | 475 | 478 | 58,000 |
1994/11/28 | 487 | 487 | 479 | 480 | 102,000 |
1994/11/25 | 488 | 488 | 486 | 487 | 65,000 |
1994/11/24 | 481 | 486 | 481 | 486 | 35,000 |
1994/11/22 | 502 | 503 | 501 | 501 | 58,000 |
1994/11/21 | 515 | 515 | 501 | 501 | 43,000 |
1994/11/18 | 511 | 515 | 510 | 515 | 25,000 |
1994/11/17 | 509 | 520 | 509 | 515 | 42,000 |
1994/11/16 | 520 | 520 | 505 | 514 | 45,000 |
1994/11/15 | 505 | 510 | 505 | 510 | 89,000 |
1994/11/14 | 501 | 501 | 501 | 501 | 9,000 |
1994/11/11 | 520 | 520 | 502 | 519 | 35,000 |
1994/11/10 | 528 | 528 | 520 | 520 | 38,000 |
1994/11/09 | 539 | 539 | 529 | 529 | 57,000 |
1994/11/08 | 535 | 537 | 531 | 535 | 60,000 |
1994/11/07 | 535 | 539 | 535 | 535 | 15,000 |
1994/11/04 | 535 | 540 | 535 | 540 | 20,000 |
1994/11/02 | 535 | 536 | 531 | 535 | 52,000 |
1994/11/01 | 535 | 549 | 535 | 540 | 32,000 |
1994/10/31 | 527 | 549 | 527 | 545 | 45,000 |
1994/10/28 | 535 | 545 | 530 | 537 | 184,000 |
1994/10/27 | 540 | 540 | 532 | 535 | 84,000 |
1994/10/26 | 541 | 544 | 533 | 536 | 71,000 |
1994/10/25 | 555 | 555 | 541 | 545 | 135,000 |
1994/10/24 | 570 | 570 | 549 | 555 | 198,000 |
1994/10/21 | 570 | 570 | 561 | 565 | 27,000 |
1994/10/20 | 572 | 572 | 567 | 570 | 146,000 |
1994/10/19 | 572 | 573 | 570 | 572 | 194,000 |
1994/10/18 | 575 | 575 | 569 | 571 | 92,000 |
1994/10/17 | 563 | 572 | 563 | 570 | 290,000 |
1994/10/14 | 562 | 562 | 558 | 562 | 378,000 |
1994/10/13 | 557 | 562 | 557 | 562 | 57,000 |
1994/10/12 | 550 | 572 | 550 | 567 | 128,000 |
1994/10/11 | 544 | 544 | 530 | 540 | 231,000 |
1994/10/07 | 525 | 537 | 521 | 537 | 308,000 |
1994/10/06 | 521 | 523 | 517 | 517 | 73,000 |
1994/10/05 | 527 | 527 | 521 | 527 | 77,000 |
1994/10/04 | 530 | 535 | 530 | 531 | 99,000 |
1994/10/03 | 539 | 540 | 530 | 530 | 71,000 |
1994/09/30 | 542 | 542 | 538 | 540 | 70,000 |
1994/09/29 | 547 | 547 | 543 | 544 | 53,000 |
1994/09/28 | 555 | 555 | 545 | 545 | 51,000 |
1994/09/27 | 563 | 563 | 555 | 555 | 73,000 |
1994/09/26 | 566 | 566 | 560 | 565 | 106,000 |
1994/09/22 | 575 | 575 | 567 | 570 | 180,000 |
1994/09/21 | 571 | 575 | 569 | 571 | 90,000 |
1994/09/20 | 576 | 581 | 570 | 576 | 288,000 |
1994/09/19 | 580 | 587 | 578 | 582 | 78,000 |
1994/09/16 | 579 | 589 | 579 | 589 | 80,000 |
1994/09/14 | 573 | 579 | 572 | 575 | 22,000 |
1994/09/13 | 587 | 587 | 567 | 567 | 56,000 |
1994/09/12 | 591 | 591 | 585 | 585 | 98,000 |
1994/09/09 | 603 | 615 | 585 | 615 | 985,000 |
1994/09/08 | 603 | 603 | 591 | 600 | 141,000 |
1994/09/07 | 605 | 605 | 593 | 599 | 191,000 |
1994/09/06 | 605 | 609 | 604 | 608 | 125,000 |
1994/09/05 | 615 | 615 | 602 | 609 | 279,000 |
1994/09/02 | 609 | 620 | 604 | 613 | 236,000 |
1994/09/01 | 600 | 608 | 597 | 608 | 133,000 |
1994/08/31 | 599 | 600 | 597 | 600 | 61,000 |
1994/08/30 | 615 | 615 | 598 | 599 | 103,000 |
1994/08/29 | 628 | 630 | 610 | 619 | 400,000 |
1994/08/26 | 618 | 627 | 613 | 627 | 312,000 |
1994/08/25 | 610 | 616 | 605 | 616 | 719,000 |
1994/08/24 | 597 | 605 | 596 | 605 | 39,000 |
1994/08/23 | 595 | 602 | 595 | 602 | 57,000 |
1994/08/22 | 612 | 613 | 600 | 605 | 57,000 |
1994/08/19 | 620 | 620 | 613 | 613 | 320,000 |
1994/08/18 | 628 | 630 | 610 | 630 | 1,525,000 |
1994/08/17 | 607 | 624 | 605 | 619 | 696,000 |
1994/08/16 | 598 | 610 | 595 | 605 | 496,000 |
1994/08/15 | 593 | 598 | 590 | 597 | 238,000 |
1994/08/12 | 585 | 585 | 579 | 583 | 263,000 |
1994/08/11 | 555 | 575 | 555 | 570 | 297,000 |
1994/08/10 | 540 | 545 | 535 | 545 | 84,000 |
1994/08/09 | 549 | 550 | 543 | 543 | 9,000 |
1994/08/08 | 560 | 560 | 548 | 548 | 9,000 |
1994/08/05 | 548 | 550 | 541 | 550 | 49,000 |
1994/08/04 | 546 | 546 | 542 | 542 | 48,000 |
1994/08/03 | 545 | 552 | 545 | 546 | 28,000 |
1994/08/02 | 549 | 552 | 540 | 552 | 50,000 |
1994/08/01 | 545 | 550 | 540 | 550 | 80,000 |
1994/07/29 | 541 | 550 | 541 | 545 | 15,000 |
1994/07/28 | 545 | 545 | 545 | 545 | 26,000 |
1994/07/27 | 550 | 556 | 550 | 550 | 48,000 |
1994/07/26 | 545 | 566 | 545 | 566 | 46,000 |
1994/07/25 | 563 | 568 | 555 | 560 | 97,000 |
1994/07/22 | 560 | 564 | 560 | 563 | 23,000 |
1994/07/21 | 575 | 575 | 565 | 565 | 36,000 |
1994/07/20 | 575 | 575 | 568 | 575 | 131,000 |
1994/07/19 | 579 | 579 | 565 | 566 | 19,000 |
1994/07/18 | 575 | 579 | 575 | 579 | 139,000 |
1994/07/15 | 575 | 576 | 567 | 575 | 74,000 |
1994/07/14 | 570 | 579 | 568 | 575 | 62,000 |
1994/07/13 | 562 | 562 | 561 | 562 | 98,000 |
1994/07/12 | 566 | 566 | 560 | 565 | 61,000 |
1994/07/11 | 570 | 574 | 562 | 566 | 81,000 |
1994/07/08 | 566 | 567 | 561 | 562 | 40,000 |
1994/07/07 | 571 | 580 | 570 | 576 | 41,000 |
1994/07/06 | 572 | 576 | 566 | 571 | 103,000 |
1994/07/05 | 540 | 562 | 540 | 562 | 74,000 |
1994/07/04 | 561 | 561 | 545 | 545 | 39,000 |
1994/07/01 | 550 | 556 | 542 | 556 | 142,000 |
1994/06/30 | 553 | 556 | 541 | 550 | 40,000 |
1994/06/29 | 551 | 561 | 547 | 547 | 116,000 |
1994/06/28 | 560 | 570 | 560 | 570 | 136,000 |
1994/06/27 | 575 | 575 | 557 | 560 | 111,000 |
1994/06/24 | 578 | 590 | 578 | 585 | 42,000 |
1994/06/23 | 595 | 599 | 590 | 598 | 129,000 |
1994/06/22 | 592 | 599 | 581 | 598 | 304,000 |
1994/06/21 | 590 | 600 | 581 | 598 | 183,000 |
1994/06/20 | 605 | 612 | 598 | 605 | 282,000 |
1994/06/17 | 598 | 615 | 598 | 614 | 277,000 |
1994/06/16 | 586 | 598 | 586 | 591 | 119,000 |
1994/06/15 | 570 | 586 | 570 | 586 | 309,000 |
1994/06/14 | 576 | 580 | 572 | 578 | 122,000 |
1994/06/13 | 571 | 580 | 566 | 580 | 223,000 |
1994/06/10 | 537 | 570 | 536 | 570 | 525,000 |
1994/06/09 | 535 | 538 | 533 | 536 | 140,000 |
1994/06/08 | 535 | 535 | 528 | 535 | 79,000 |
1994/06/07 | 535 | 535 | 533 | 535 | 63,000 |
1994/06/06 | 535 | 535 | 530 | 535 | 55,000 |
1994/06/03 | 535 | 537 | 532 | 537 | 108,000 |
1994/06/02 | 539 | 539 | 535 | 537 | 107,000 |
1994/06/01 | 535 | 540 | 531 | 538 | 135,000 |
1994/05/31 | 535 | 535 | 529 | 531 | 61,000 |
1994/05/30 | 530 | 530 | 527 | 530 | 72,000 |
1994/05/27 | 525 | 527 | 524 | 526 | 63,000 |
1994/05/26 | 525 | 527 | 525 | 525 | 39,000 |
1994/05/25 | 533 | 535 | 530 | 535 | 102,000 |
1994/05/24 | 534 | 535 | 533 | 533 | 79,000 |
1994/05/23 | 535 | 535 | 526 | 526 | 134,000 |
1994/05/20 | 517 | 524 | 515 | 524 | 128,000 |
1994/05/19 | 515 | 520 | 515 | 517 | 38,000 |
1994/05/18 | 515 | 525 | 515 | 515 | 76,000 |
1994/05/17 | 538 | 538 | 528 | 530 | 43,000 |
1994/05/16 | 535 | 540 | 530 | 539 | 135,000 |
1994/05/13 | 535 | 535 | 525 | 535 | 90,000 |
1994/05/12 | 531 | 532 | 524 | 530 | 51,000 |
1994/05/11 | 535 | 535 | 509 | 509 | 35,000 |
1994/05/10 | 529 | 535 | 528 | 528 | 74,000 |
1994/05/09 | 520 | 520 | 506 | 519 | 25,000 |
1994/05/06 | 516 | 516 | 506 | 506 | 60,000 |
1994/05/02 | 520 | 520 | 506 | 506 | 36,000 |
1994/04/28 | 529 | 529 | 518 | 520 | 36,000 |
1994/04/27 | 520 | 530 | 516 | 530 | 68,000 |
1994/04/26 | 530 | 530 | 521 | 521 | 25,000 |
1994/04/25 | 533 | 536 | 525 | 535 | 88,000 |
1994/04/22 | 538 | 538 | 525 | 535 | 70,000 |
1994/04/21 | 520 | 528 | 515 | 518 | 98,000 |
1994/04/20 | 534 | 537 | 510 | 520 | 155,000 |
1994/04/19 | 537 | 540 | 531 | 531 | 172,000 |
1994/04/18 | 532 | 538 | 530 | 537 | 137,000 |
1994/04/15 | 534 | 535 | 520 | 520 | 176,000 |
1994/04/14 | 522 | 535 | 521 | 535 | 147,000 |
1994/04/13 | 505 | 530 | 505 | 529 | 41,000 |
1994/04/12 | 505 | 509 | 501 | 509 | 53,000 |
1994/04/11 | 501 | 510 | 501 | 504 | 13,000 |
1994/04/08 | 519 | 519 | 496 | 511 | 137,000 |
1994/04/07 | 505 | 506 | 499 | 506 | 106,000 |
1994/04/06 | 495 | 500 | 492 | 500 | 77,000 |
1994/04/05 | 482 | 490 | 482 | 490 | 25,000 |
1994/04/04 | 480 | 495 | 480 | 482 | 277,000 |
1994/04/01 | 478 | 490 | 478 | 490 | 33,000 |
1994/03/31 | 477 | 480 | 476 | 477 | 103,000 |
1994/03/30 | 477 | 477 | 475 | 477 | 73,000 |
1994/03/29 | 490 | 490 | 484 | 485 | 16,000 |
1994/03/28 | 478 | 495 | 478 | 490 | 97,000 |
1994/03/25 | 479 | 480 | 479 | 480 | 59,000 |
1994/03/24 | 477 | 480 | 477 | 477 | 26,000 |
1994/03/23 | 475 | 480 | 473 | 479 | 306,000 |
1994/03/22 | 477 | 477 | 470 | 472 | 84,000 |
1994/03/18 | 480 | 480 | 472 | 473 | 163,000 |
1994/03/17 | 489 | 489 | 476 | 477 | 570,000 |
1994/03/16 | 492 | 492 | 485 | 489 | 82,000 |
1994/03/15 | 486 | 488 | 485 | 487 | 120,000 |
1994/03/14 | 485 | 485 | 480 | 485 | 43,000 |
1994/03/11 | 479 | 490 | 473 | 473 | 102,000 |
1994/03/10 | 473 | 475 | 473 | 473 | 46,000 |
1994/03/09 | 475 | 479 | 473 | 473 | 27,000 |
1994/03/08 | 480 | 483 | 479 | 480 | 37,000 |
1994/03/07 | 486 | 489 | 483 | 483 | 80,000 |
1994/03/04 | 480 | 484 | 480 | 483 | 61,000 |
1994/03/03 | 471 | 490 | 471 | 475 | 162,000 |
1994/03/02 | 471 | 475 | 468 | 471 | 219,000 |
1994/03/01 | 461 | 469 | 460 | 469 | 108,000 |
1994/02/28 | 450 | 459 | 450 | 452 | 69,000 |
1994/02/25 | 440 | 443 | 440 | 440 | 58,000 |
1994/02/24 | 433 | 448 | 433 | 445 | 84,000 |
1994/02/23 | 436 | 438 | 420 | 438 | 52,000 |
1994/02/22 | 441 | 445 | 436 | 436 | 24,000 |
1994/02/21 | 442 | 442 | 440 | 440 | 73,000 |
1994/02/18 | 441 | 444 | 441 | 441 | 84,000 |
1994/02/17 | 455 | 460 | 441 | 441 | 123,000 |
1994/02/16 | 444 | 455 | 444 | 450 | 115,000 |
1994/02/15 | 436 | 440 | 430 | 440 | 69,000 |
1994/02/14 | 445 | 453 | 445 | 446 | 43,000 |
1994/02/10 | 460 | 470 | 452 | 453 | 131,000 |
1994/02/09 | 479 | 480 | 461 | 461 | 154,000 |
1994/02/08 | 463 | 483 | 463 | 477 | 120,000 |
1994/02/07 | 458 | 465 | 455 | 463 | 45,000 |
1994/02/04 | 458 | 460 | 452 | 458 | 28,000 |
1994/02/03 | 460 | 463 | 445 | 455 | 90,000 |
1994/02/02 | 455 | 464 | 453 | 455 | 132,000 |
1994/02/01 | 460 | 470 | 453 | 453 | 227,000 |
1994/01/31 | 460 | 465 | 456 | 456 | 101,000 |
1994/01/28 | 441 | 449 | 440 | 440 | 33,000 |
1994/01/27 | 436 | 441 | 431 | 440 | 61,000 |
1994/01/26 | 430 | 434 | 430 | 431 | 64,000 |
1994/01/25 | 420 | 424 | 420 | 420 | 148,000 |
1994/01/24 | 410 | 420 | 410 | 420 | 52,000 |
1994/01/21 | 448 | 449 | 431 | 440 | 155,000 |
1994/01/20 | 445 | 450 | 445 | 448 | 98,000 |
1994/01/19 | 432 | 446 | 431 | 440 | 78,000 |
1994/01/18 | 436 | 440 | 431 | 431 | 58,000 |
1994/01/17 | 440 | 445 | 439 | 440 | 83,000 |
1994/01/14 | 430 | 440 | 422 | 440 | 40,000 |
1994/01/13 | 442 | 445 | 425 | 430 | 70,000 |
1994/01/12 | 413 | 437 | 413 | 437 | 53,000 |
1994/01/11 | 409 | 410 | 405 | 409 | 109,000 |
1994/01/10 | 404 | 409 | 404 | 405 | 50,000 |
1994/01/07 | 407 | 409 | 400 | 401 | 43,000 |
1994/01/06 | 402 | 411 | 402 | 402 | 98,000 |
1994/01/05 | 393 | 406 | 393 | 406 | 33,000 |
1994/01/04 | 392 | 393 | 387 | 387 | 26,000 |