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 |
---|---|---|---|---|---|
1995/12/29 | 515 | 519 | 510 | 516 | 482,000 |
1995/12/28 | 505 | 513 | 505 | 513 | 702,000 |
1995/12/27 | 490 | 502 | 490 | 501 | 393,000 |
1995/12/26 | 496 | 501 | 496 | 500 | 216,000 |
1995/12/25 | 494 | 500 | 490 | 491 | 254,000 |
1995/12/22 | 518 | 528 | 494 | 499 | 919,000 |
1995/12/21 | 490 | 514 | 485 | 510 | 2,222,000 |
1995/12/20 | 474 | 488 | 466 | 485 | 1,392,000 |
1995/12/19 | 457 | 464 | 449 | 460 | 467,000 |
1995/12/18 | 464 | 466 | 454 | 459 | 662,000 |
1995/12/15 | 442 | 468 | 442 | 464 | 1,029,000 |
1995/12/14 | 446 | 446 | 435 | 437 | 101,000 |
1995/12/13 | 440 | 446 | 438 | 446 | 112,000 |
1995/12/12 | 440 | 444 | 434 | 434 | 73,000 |
1995/12/11 | 446 | 447 | 437 | 440 | 96,000 |
1995/12/08 | 446 | 447 | 440 | 444 | 162,000 |
1995/12/07 | 437 | 446 | 437 | 446 | 164,000 |
1995/12/06 | 430 | 445 | 430 | 442 | 200,000 |
1995/12/05 | 435 | 445 | 430 | 433 | 161,000 |
1995/12/04 | 448 | 450 | 431 | 432 | 164,000 |
1995/12/01 | 440 | 448 | 435 | 445 | 324,000 |
1995/11/30 | 425 | 435 | 421 | 434 | 164,000 |
1995/11/29 | 425 | 434 | 425 | 425 | 75,000 |
1995/11/28 | 434 | 437 | 418 | 425 | 168,000 |
1995/11/27 | 416 | 437 | 416 | 437 | 200,000 |
1995/11/24 | 420 | 420 | 411 | 411 | 107,000 |
1995/11/22 | 430 | 431 | 419 | 420 | 115,000 |
1995/11/21 | 432 | 432 | 425 | 430 | 210,000 |
1995/11/20 | 443 | 445 | 415 | 425 | 478,000 |
1995/11/17 | 460 | 470 | 434 | 438 | 2,104,000 |
1995/11/16 | 410 | 455 | 410 | 455 | 1,510,000 |
1995/11/15 | 406 | 418 | 402 | 409 | 83,000 |
1995/11/14 | 411 | 411 | 401 | 401 | 88,000 |
1995/11/13 | 394 | 410 | 394 | 410 | 108,000 |
1995/11/10 | 392 | 397 | 385 | 397 | 255,000 |
1995/11/09 | 390 | 394 | 388 | 392 | 114,000 |
1995/11/08 | 399 | 399 | 388 | 394 | 190,000 |
1995/11/07 | 395 | 400 | 395 | 400 | 55,000 |
1995/11/06 | 389 | 395 | 385 | 395 | 79,000 |
1995/11/02 | 373 | 390 | 373 | 390 | 77,000 |
1995/11/01 | 382 | 383 | 370 | 370 | 60,000 |
1995/10/31 | 388 | 388 | 380 | 382 | 80,000 |
1995/10/30 | 375 | 380 | 362 | 368 | 183,000 |
1995/10/27 | 392 | 400 | 380 | 380 | 119,000 |
1995/10/26 | 390 | 395 | 385 | 395 | 86,000 |
1995/10/25 | 394 | 397 | 390 | 390 | 240,000 |
1995/10/24 | 389 | 398 | 380 | 393 | 182,000 |
1995/10/23 | 400 | 405 | 391 | 393 | 280,000 |
1995/10/20 | 406 | 406 | 404 | 405 | 278,000 |
1995/10/19 | 410 | 414 | 408 | 408 | 49,000 |
1995/10/18 | 415 | 419 | 410 | 410 | 87,000 |
1995/10/17 | 425 | 427 | 418 | 425 | 78,000 |
1995/10/16 | 425 | 429 | 425 | 425 | 94,000 |
1995/10/13 | 425 | 429 | 415 | 420 | 49,000 |
1995/10/12 | 415 | 430 | 415 | 425 | 115,000 |
1995/10/11 | 415 | 420 | 415 | 415 | 54,000 |
1995/10/09 | 433 | 433 | 411 | 415 | 55,000 |
1995/10/06 | 410 | 429 | 408 | 429 | 88,000 |
1995/10/05 | 410 | 410 | 408 | 408 | 63,000 |
1995/10/04 | 413 | 413 | 405 | 408 | 88,000 |
1995/10/03 | 410 | 413 | 407 | 413 | 158,000 |
1995/10/02 | 425 | 425 | 410 | 410 | 106,000 |
1995/09/29 | 432 | 439 | 425 | 425 | 116,000 |
1995/09/28 | 430 | 444 | 427 | 427 | 352,000 |
1995/09/27 | 425 | 430 | 423 | 427 | 119,000 |
1995/09/26 | 420 | 429 | 420 | 425 | 176,000 |
1995/09/25 | 427 | 438 | 415 | 415 | 310,000 |
1995/09/22 | 412 | 435 | 410 | 420 | 545,000 |
1995/09/21 | 410 | 420 | 410 | 411 | 195,000 |
1995/09/20 | 418 | 430 | 415 | 415 | 306,000 |
1995/09/19 | 411 | 419 | 411 | 418 | 148,000 |
1995/09/18 | 408 | 420 | 408 | 410 | 214,000 |
1995/09/14 | 403 | 410 | 402 | 405 | 203,000 |
1995/09/13 | 402 | 412 | 402 | 402 | 97,000 |
1995/09/12 | 403 | 411 | 402 | 402 | 176,000 |
1995/09/11 | 402 | 410 | 400 | 408 | 153,000 |
1995/09/08 | 400 | 405 | 397 | 402 | 305,000 |
1995/09/07 | 400 | 411 | 400 | 402 | 96,000 |
1995/09/06 | 406 | 410 | 400 | 402 | 84,000 |
1995/09/05 | 401 | 410 | 396 | 405 | 131,000 |
1995/09/04 | 411 | 415 | 400 | 401 | 181,000 |
1995/09/01 | 411 | 420 | 411 | 411 | 153,000 |
1995/08/31 | 428 | 430 | 411 | 411 | 106,000 |
1995/08/30 | 450 | 455 | 430 | 430 | 244,000 |
1995/08/29 | 430 | 460 | 426 | 450 | 844,000 |
1995/08/28 | 425 | 430 | 418 | 430 | 255,000 |
1995/08/25 | 409 | 427 | 409 | 425 | 199,000 |
1995/08/24 | 415 | 415 | 406 | 410 | 202,000 |
1995/08/23 | 415 | 416 | 411 | 411 | 274,000 |
1995/08/22 | 429 | 429 | 410 | 415 | 138,000 |
1995/08/21 | 420 | 421 | 408 | 420 | 290,000 |
1995/08/18 | 429 | 429 | 412 | 418 | 103,000 |
1995/08/17 | 425 | 429 | 420 | 429 | 235,000 |
1995/08/16 | 439 | 448 | 415 | 415 | 321,000 |
1995/08/15 | 423 | 429 | 422 | 429 | 226,000 |
1995/08/14 | 404 | 425 | 404 | 425 | 182,000 |
1995/08/11 | 410 | 410 | 402 | 402 | 148,000 |
1995/08/10 | 404 | 404 | 400 | 400 | 108,000 |
1995/08/09 | 405 | 418 | 400 | 401 | 148,000 |
1995/08/08 | 389 | 402 | 389 | 397 | 169,000 |
1995/08/07 | 408 | 408 | 388 | 388 | 145,000 |
1995/08/04 | 411 | 414 | 403 | 403 | 89,000 |
1995/08/03 | 423 | 423 | 409 | 409 | 237,000 |
1995/08/02 | 399 | 409 | 398 | 409 | 345,000 |
1995/08/01 | 407 | 409 | 395 | 400 | 594,000 |
1995/07/31 | 420 | 420 | 410 | 413 | 179,000 |
1995/07/28 | 430 | 435 | 420 | 422 | 218,000 |
1995/07/27 | 443 | 450 | 430 | 430 | 407,000 |
1995/07/26 | 420 | 444 | 420 | 443 | 557,000 |
1995/07/25 | 452 | 454 | 425 | 425 | 535,000 |
1995/07/24 | 462 | 478 | 457 | 457 | 1,538,000 |
1995/07/21 | 445 | 467 | 436 | 457 | 2,860,000 |
1995/07/20 | 397 | 443 | 397 | 436 | 1,183,000 |
1995/07/19 | 400 | 428 | 399 | 407 | 580,000 |
1995/07/18 | 420 | 420 | 401 | 408 | 463,000 |
1995/07/17 | 434 | 447 | 421 | 421 | 1,230,000 |
1995/07/14 | 410 | 433 | 409 | 424 | 1,337,000 |
1995/07/13 | 397 | 412 | 388 | 409 | 737,000 |
1995/07/12 | 378 | 402 | 378 | 398 | 1,732,000 |
1995/07/11 | 351 | 368 | 348 | 368 | 518,000 |
1995/07/10 | 354 | 354 | 342 | 350 | 295,000 |
1995/07/07 | 349 | 375 | 341 | 342 | 1,268,000 |
1995/07/06 | 332 | 339 | 331 | 339 | 470,000 |
1995/07/05 | 349 | 349 | 327 | 327 | 1,071,000 |
1995/07/04 | 313 | 376 | 313 | 350 | 1,448,000 |
1995/07/03 | 291 | 308 | 285 | 308 | 252,000 |
1995/06/30 | 283 | 287 | 281 | 283 | 96,000 |
1995/06/29 | 291 | 294 | 286 | 288 | 106,000 |
1995/06/28 | 286 | 286 | 285 | 286 | 69,000 |
1995/06/27 | 300 | 304 | 280 | 286 | 90,000 |
1995/06/26 | 290 | 304 | 290 | 304 | 209,000 |
1995/06/23 | 270 | 279 | 270 | 274 | 108,000 |
1995/06/22 | 270 | 273 | 268 | 270 | 63,000 |
1995/06/21 | 268 | 273 | 268 | 270 | 89,000 |
1995/06/20 | 266 | 273 | 262 | 268 | 414,000 |
1995/06/19 | 270 | 270 | 259 | 261 | 86,000 |
1995/06/16 | 273 | 274 | 263 | 270 | 275,000 |
1995/06/15 | 258 | 273 | 258 | 273 | 172,000 |
1995/06/14 | 282 | 282 | 255 | 255 | 26,000 |
1995/06/13 | 295 | 295 | 282 | 282 | 18,000 |
1995/06/12 | 297 | 297 | 297 | 297 | 7,000 |
1995/06/09 | 295 | 300 | 295 | 297 | 105,000 |
1995/06/08 | 300 | 305 | 297 | 300 | 80,000 |
1995/06/07 | 305 | 305 | 297 | 297 | 36,000 |
1995/06/06 | 309 | 309 | 306 | 306 | 18,000 |
1995/06/05 | 313 | 325 | 306 | 306 | 68,000 |
1995/06/02 | 310 | 315 | 307 | 310 | 68,000 |
1995/06/01 | 306 | 315 | 306 | 312 | 63,000 |
1995/05/31 | 316 | 316 | 300 | 300 | 55,000 |
1995/05/30 | 316 | 316 | 315 | 315 | 17,000 |
1995/05/29 | 318 | 318 | 313 | 315 | 54,000 |
1995/05/26 | 325 | 325 | 318 | 318 | 74,000 |
1995/05/25 | 323 | 325 | 323 | 323 | 68,000 |
1995/05/24 | 323 | 325 | 322 | 322 | 55,000 |
1995/05/23 | 335 | 337 | 320 | 322 | 228,000 |
1995/05/22 | 358 | 359 | 330 | 338 | 90,000 |
1995/05/19 | 370 | 371 | 360 | 360 | 64,000 |
1995/05/18 | 380 | 380 | 371 | 371 | 12,000 |
1995/05/17 | 380 | 380 | 370 | 371 | 23,000 |
1995/05/16 | 390 | 390 | 389 | 389 | 22,000 |
1995/05/15 | 389 | 390 | 389 | 389 | 32,000 |
1995/05/12 | 391 | 395 | 390 | 390 | 17,000 |
1995/05/11 | 396 | 396 | 394 | 395 | 9,000 |
1995/05/10 | 394 | 394 | 394 | 394 | 6,000 |
1995/05/09 | 400 | 400 | 393 | 394 | 39,000 |
1995/05/08 | 400 | 400 | 398 | 400 | 44,000 |
1995/05/02 | 400 | 400 | 398 | 400 | 34,000 |
1995/05/01 | 400 | 400 | 395 | 400 | 47,000 |
1995/04/28 | 400 | 400 | 396 | 396 | 68,000 |
1995/04/27 | 409 | 412 | 391 | 400 | 45,000 |
1995/04/26 | 409 | 418 | 409 | 409 | 31,000 |
1995/04/25 | 408 | 418 | 408 | 411 | 51,000 |
1995/04/24 | 417 | 417 | 408 | 408 | 45,000 |
1995/04/21 | 412 | 418 | 412 | 416 | 77,000 |
1995/04/20 | 410 | 417 | 410 | 417 | 27,000 |
1995/04/19 | 405 | 410 | 404 | 405 | 27,000 |
1995/04/18 | 410 | 410 | 408 | 410 | 33,000 |
1995/04/17 | 405 | 405 | 403 | 405 | 36,000 |
1995/04/14 | 399 | 405 | 396 | 405 | 176,000 |
1995/04/13 | 397 | 400 | 395 | 395 | 66,000 |
1995/04/12 | 399 | 399 | 394 | 394 | 70,000 |
1995/04/11 | 400 | 405 | 396 | 396 | 58,000 |
1995/04/10 | 392 | 395 | 390 | 395 | 38,000 |
1995/04/07 | 410 | 410 | 400 | 400 | 64,000 |
1995/04/06 | 408 | 415 | 408 | 410 | 26,000 |
1995/04/05 | 411 | 414 | 408 | 408 | 40,000 |
1995/04/04 | 405 | 411 | 400 | 411 | 63,000 |
1995/04/03 | 412 | 412 | 396 | 407 | 42,000 |
1995/03/31 | 426 | 427 | 425 | 425 | 17,000 |
1995/03/30 | 406 | 415 | 406 | 415 | 17,000 |
1995/03/29 | 416 | 416 | 401 | 401 | 27,000 |
1995/03/28 | 415 | 415 | 410 | 415 | 16,000 |
1995/03/27 | 400 | 409 | 386 | 386 | 74,000 |
1995/03/24 | 405 | 405 | 385 | 390 | 54,000 |
1995/03/23 | 410 | 410 | 405 | 409 | 32,000 |
1995/03/22 | 420 | 424 | 415 | 415 | 47,000 |
1995/03/20 | 412 | 420 | 410 | 420 | 19,000 |
1995/03/17 | 427 | 429 | 411 | 416 | 35,000 |
1995/03/16 | 420 | 420 | 420 | 420 | 20,000 |
1995/03/15 | 400 | 420 | 400 | 420 | 40,000 |
1995/03/14 | 406 | 406 | 395 | 395 | 128,000 |
1995/03/13 | 419 | 419 | 405 | 409 | 36,000 |
1995/03/10 | 415 | 415 | 407 | 414 | 79,000 |
1995/03/09 | 422 | 422 | 421 | 421 | 52,000 |
1995/03/08 | 435 | 437 | 421 | 421 | 35,000 |
1995/03/07 | 445 | 445 | 441 | 445 | 19,000 |
1995/03/06 | 440 | 445 | 436 | 445 | 17,000 |
1995/03/03 | 437 | 440 | 437 | 439 | 25,000 |
1995/03/02 | 422 | 439 | 422 | 435 | 56,000 |
1995/03/01 | 420 | 427 | 420 | 420 | 81,000 |
1995/02/28 | 414 | 422 | 409 | 420 | 61,000 |
1995/02/27 | 406 | 406 | 401 | 404 | 87,000 |
1995/02/24 | 434 | 434 | 419 | 421 | 43,000 |
1995/02/23 | 435 | 436 | 430 | 430 | 46,000 |
1995/02/22 | 446 | 446 | 437 | 440 | 83,000 |
1995/02/21 | 446 | 449 | 445 | 446 | 317,000 |
1995/02/20 | 465 | 465 | 446 | 446 | 57,000 |
1995/02/17 | 445 | 465 | 445 | 465 | 48,000 |
1995/02/16 | 473 | 473 | 455 | 455 | 27,000 |
1995/02/15 | 473 | 473 | 473 | 473 | 33,000 |
1995/02/14 | 480 | 480 | 470 | 475 | 41,000 |
1995/02/13 | 483 | 485 | 483 | 485 | 34,000 |
1995/02/10 | 480 | 480 | 475 | 475 | 95,000 |
1995/02/09 | 484 | 490 | 484 | 485 | 17,000 |
1995/02/08 | 490 | 490 | 484 | 484 | 69,000 |
1995/02/07 | 500 | 505 | 500 | 505 | 19,000 |
1995/02/06 | 520 | 520 | 500 | 505 | 29,000 |
1995/02/03 | 508 | 510 | 500 | 510 | 17,000 |
1995/02/02 | 510 | 510 | 501 | 509 | 16,000 |
1995/02/01 | 500 | 510 | 500 | 500 | 100,000 |
1995/01/31 | 495 | 504 | 491 | 500 | 72,000 |
1995/01/30 | 500 | 523 | 500 | 520 | 61,000 |
1995/01/27 | 500 | 500 | 490 | 490 | 108,000 |
1995/01/26 | 497 | 500 | 490 | 490 | 220,000 |
1995/01/25 | 499 | 501 | 495 | 498 | 150,000 |
1995/01/24 | 486 | 500 | 486 | 500 | 91,000 |
1995/01/23 | 510 | 510 | 488 | 495 | 82,000 |
1995/01/20 | 535 | 541 | 520 | 520 | 160,000 |
1995/01/19 | 540 | 540 | 540 | 540 | 53,000 |
1995/01/18 | 543 | 547 | 540 | 540 | 178,000 |
1995/01/17 | 549 | 549 | 545 | 545 | 10,000 |
1995/01/13 | 559 | 559 | 543 | 559 | 75,000 |
1995/01/12 | 565 | 565 | 545 | 560 | 44,000 |
1995/01/11 | 547 | 560 | 546 | 555 | 121,000 |
1995/01/10 | 550 | 550 | 544 | 545 | 46,000 |
1995/01/09 | 553 | 555 | 549 | 555 | 46,000 |
1995/01/06 | 568 | 568 | 539 | 543 | 32,000 |
1995/01/05 | 569 | 570 | 568 | 570 | 71,000 |
1995/01/04 | 562 | 569 | 562 | 569 | 25,000 |