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 |
|---|---|---|---|---|---|
| 1996/12/30 | 425 | 430 | 421 | 430 | 28,000 |
| 1996/12/27 | 421 | 430 | 416 | 430 | 104,000 |
| 1996/12/26 | 430 | 430 | 420 | 421 | 369,000 |
| 1996/12/25 | 422 | 430 | 421 | 425 | 500,000 |
| 1996/12/24 | 433 | 433 | 420 | 421 | 137,000 |
| 1996/12/20 | 431 | 435 | 431 | 435 | 172,000 |
| 1996/12/19 | 446 | 448 | 430 | 430 | 221,000 |
| 1996/12/18 | 454 | 460 | 448 | 450 | 150,000 |
| 1996/12/17 | 460 | 465 | 452 | 457 | 212,000 |
| 1996/12/16 | 461 | 461 | 459 | 460 | 65,000 |
| 1996/12/13 | 451 | 459 | 450 | 459 | 248,000 |
| 1996/12/12 | 467 | 468 | 455 | 460 | 202,000 |
| 1996/12/11 | 483 | 483 | 474 | 474 | 174,000 |
| 1996/12/10 | 492 | 493 | 488 | 488 | 126,000 |
| 1996/12/09 | 493 | 505 | 491 | 493 | 160,000 |
| 1996/12/06 | 493 | 495 | 486 | 493 | 86,000 |
| 1996/12/05 | 485 | 495 | 485 | 493 | 89,000 |
| 1996/12/04 | 490 | 491 | 483 | 484 | 100,000 |
| 1996/12/03 | 494 | 500 | 494 | 494 | 65,000 |
| 1996/12/02 | 507 | 507 | 494 | 494 | 139,000 |
| 1996/11/29 | 500 | 505 | 492 | 505 | 389,000 |
| 1996/11/28 | 508 | 508 | 503 | 505 | 136,000 |
| 1996/11/27 | 509 | 516 | 506 | 507 | 398,000 |
| 1996/11/26 | 500 | 505 | 500 | 503 | 196,000 |
| 1996/11/25 | 514 | 518 | 507 | 507 | 64,000 |
| 1996/11/22 | 518 | 518 | 505 | 514 | 104,000 |
| 1996/11/21 | 525 | 525 | 515 | 520 | 476,000 |
| 1996/11/20 | 515 | 525 | 515 | 524 | 955,000 |
| 1996/11/19 | 500 | 514 | 500 | 507 | 514,000 |
| 1996/11/18 | 503 | 504 | 492 | 492 | 117,000 |
| 1996/11/15 | 498 | 515 | 498 | 502 | 578,000 |
| 1996/11/14 | 500 | 500 | 492 | 498 | 269,000 |
| 1996/11/13 | 508 | 508 | 496 | 500 | 89,000 |
| 1996/11/12 | 516 | 520 | 512 | 512 | 18,000 |
| 1996/11/11 | 516 | 519 | 516 | 517 | 24,000 |
| 1996/11/08 | 507 | 524 | 505 | 524 | 63,000 |
| 1996/11/07 | 521 | 522 | 510 | 510 | 96,000 |
| 1996/11/06 | 515 | 515 | 505 | 510 | 97,000 |
| 1996/11/05 | 502 | 507 | 500 | 505 | 52,000 |
| 1996/11/01 | 517 | 517 | 500 | 505 | 92,000 |
| 1996/10/31 | 515 | 517 | 510 | 517 | 34,000 |
| 1996/10/30 | 512 | 512 | 505 | 505 | 34,000 |
| 1996/10/29 | 515 | 516 | 510 | 511 | 59,000 |
| 1996/10/28 | 508 | 514 | 508 | 514 | 26,000 |
| 1996/10/25 | 515 | 516 | 510 | 510 | 77,000 |
| 1996/10/24 | 515 | 518 | 511 | 515 | 101,000 |
| 1996/10/23 | 510 | 513 | 510 | 510 | 126,000 |
| 1996/10/22 | 516 | 516 | 510 | 512 | 154,000 |
| 1996/10/21 | 519 | 522 | 516 | 516 | 102,000 |
| 1996/10/18 | 509 | 520 | 509 | 513 | 147,000 |
| 1996/10/17 | 505 | 509 | 502 | 508 | 52,000 |
| 1996/10/16 | 508 | 512 | 501 | 502 | 150,000 |
| 1996/10/15 | 500 | 502 | 496 | 499 | 204,000 |
| 1996/10/14 | 500 | 500 | 490 | 498 | 215,000 |
| 1996/10/11 | 500 | 500 | 490 | 490 | 296,000 |
| 1996/10/09 | 509 | 510 | 502 | 502 | 206,000 |
| 1996/10/08 | 515 | 516 | 512 | 514 | 292,000 |
| 1996/10/07 | 505 | 515 | 505 | 514 | 202,000 |
| 1996/10/04 | 514 | 515 | 505 | 505 | 342,000 |
| 1996/10/03 | 538 | 538 | 520 | 520 | 118,000 |
| 1996/10/02 | 536 | 540 | 535 | 535 | 176,000 |
| 1996/10/01 | 548 | 549 | 541 | 541 | 104,000 |
| 1996/09/30 | 551 | 551 | 545 | 548 | 34,000 |
| 1996/09/27 | 544 | 550 | 541 | 550 | 160,000 |
| 1996/09/26 | 550 | 555 | 541 | 550 | 35,000 |
| 1996/09/25 | 551 | 552 | 550 | 550 | 62,000 |
| 1996/09/24 | 555 | 560 | 541 | 551 | 78,000 |
| 1996/09/20 | 556 | 565 | 555 | 565 | 180,000 |
| 1996/09/19 | 555 | 555 | 540 | 555 | 61,000 |
| 1996/09/18 | 560 | 560 | 550 | 557 | 54,000 |
| 1996/09/17 | 545 | 560 | 545 | 550 | 123,000 |
| 1996/09/13 | 525 | 532 | 525 | 527 | 389,000 |
| 1996/09/12 | 530 | 530 | 523 | 525 | 454,000 |
| 1996/09/11 | 537 | 539 | 525 | 526 | 493,000 |
| 1996/09/10 | 534 | 537 | 534 | 536 | 59,000 |
| 1996/09/09 | 536 | 537 | 534 | 534 | 92,000 |
| 1996/09/06 | 537 | 538 | 535 | 536 | 309,000 |
| 1996/09/05 | 540 | 550 | 536 | 537 | 653,000 |
| 1996/09/04 | 540 | 545 | 540 | 540 | 80,000 |
| 1996/09/03 | 535 | 540 | 532 | 537 | 118,000 |
| 1996/09/02 | 531 | 540 | 531 | 532 | 69,000 |
| 1996/08/30 | 541 | 555 | 541 | 544 | 196,000 |
| 1996/08/29 | 559 | 559 | 551 | 551 | 88,000 |
| 1996/08/28 | 565 | 565 | 552 | 560 | 85,000 |
| 1996/08/27 | 563 | 568 | 560 | 562 | 263,000 |
| 1996/08/26 | 567 | 575 | 560 | 561 | 244,000 |
| 1996/08/23 | 575 | 575 | 566 | 566 | 56,000 |
| 1996/08/22 | 580 | 580 | 575 | 575 | 53,000 |
| 1996/08/21 | 577 | 577 | 570 | 577 | 235,000 |
| 1996/08/20 | 585 | 585 | 573 | 577 | 124,000 |
| 1996/08/19 | 586 | 586 | 570 | 580 | 75,000 |
| 1996/08/16 | 565 | 576 | 565 | 576 | 123,000 |
| 1996/08/15 | 580 | 580 | 571 | 575 | 69,000 |
| 1996/08/14 | 561 | 570 | 561 | 569 | 33,000 |
| 1996/08/13 | 554 | 560 | 554 | 560 | 26,000 |
| 1996/08/12 | 551 | 554 | 550 | 554 | 136,000 |
| 1996/08/09 | 556 | 561 | 551 | 551 | 133,000 |
| 1996/08/08 | 580 | 580 | 566 | 566 | 167,000 |
| 1996/08/07 | 575 | 575 | 560 | 570 | 84,000 |
| 1996/08/06 | 580 | 590 | 570 | 575 | 79,000 |
| 1996/08/05 | 571 | 595 | 570 | 580 | 89,000 |
| 1996/08/02 | 579 | 588 | 576 | 581 | 106,000 |
| 1996/08/01 | 575 | 590 | 570 | 589 | 147,000 |
| 1996/07/31 | 590 | 590 | 570 | 575 | 186,000 |
| 1996/07/30 | 603 | 603 | 590 | 590 | 227,000 |
| 1996/07/29 | 609 | 609 | 601 | 601 | 68,000 |
| 1996/07/26 | 611 | 615 | 608 | 609 | 62,000 |
| 1996/07/25 | 606 | 611 | 601 | 610 | 168,000 |
| 1996/07/24 | 619 | 619 | 605 | 605 | 105,000 |
| 1996/07/23 | 629 | 629 | 620 | 624 | 57,000 |
| 1996/07/22 | 624 | 627 | 620 | 620 | 328,000 |
| 1996/07/19 | 644 | 644 | 630 | 634 | 107,000 |
| 1996/07/18 | 642 | 643 | 631 | 636 | 52,000 |
| 1996/07/17 | 651 | 654 | 633 | 635 | 262,000 |
| 1996/07/16 | 641 | 650 | 641 | 650 | 459,000 |
| 1996/07/15 | 645 | 663 | 645 | 659 | 757,000 |
| 1996/07/12 | 632 | 654 | 632 | 645 | 246,000 |
| 1996/07/11 | 631 | 642 | 631 | 642 | 384,000 |
| 1996/07/10 | 632 | 634 | 627 | 627 | 118,000 |
| 1996/07/09 | 627 | 636 | 627 | 631 | 358,000 |
| 1996/07/08 | 621 | 628 | 620 | 627 | 174,000 |
| 1996/07/05 | 640 | 640 | 630 | 631 | 97,000 |
| 1996/07/04 | 640 | 644 | 620 | 620 | 146,000 |
| 1996/07/03 | 634 | 640 | 630 | 630 | 37,000 |
| 1996/07/02 | 645 | 650 | 637 | 644 | 124,000 |
| 1996/07/01 | 654 | 655 | 648 | 650 | 143,000 |
| 1996/06/28 | 646 | 651 | 640 | 650 | 234,000 |
| 1996/06/27 | 654 | 657 | 645 | 645 | 292,000 |
| 1996/06/26 | 663 | 663 | 650 | 657 | 504,000 |
| 1996/06/25 | 650 | 666 | 650 | 653 | 1,178,000 |
| 1996/06/24 | 634 | 647 | 634 | 646 | 516,000 |
| 1996/06/21 | 631 | 634 | 627 | 627 | 110,000 |
| 1996/06/20 | 635 | 635 | 625 | 627 | 79,000 |
| 1996/06/19 | 630 | 630 | 620 | 627 | 107,000 |
| 1996/06/18 | 630 | 635 | 625 | 634 | 113,000 |
| 1996/06/17 | 639 | 643 | 630 | 630 | 226,000 |
| 1996/06/14 | 628 | 644 | 628 | 639 | 418,000 |
| 1996/06/13 | 627 | 627 | 610 | 618 | 110,000 |
| 1996/06/12 | 620 | 629 | 616 | 617 | 74,000 |
| 1996/06/11 | 626 | 626 | 614 | 622 | 86,000 |
| 1996/06/10 | 610 | 628 | 610 | 627 | 140,000 |
| 1996/06/07 | 611 | 620 | 604 | 604 | 209,000 |
| 1996/06/06 | 630 | 636 | 620 | 620 | 255,000 |
| 1996/06/05 | 629 | 629 | 617 | 620 | 76,000 |
| 1996/06/04 | 610 | 632 | 610 | 620 | 238,000 |
| 1996/06/03 | 632 | 632 | 611 | 615 | 425,000 |
| 1996/05/31 | 642 | 648 | 638 | 639 | 309,000 |
| 1996/05/30 | 651 | 658 | 645 | 645 | 560,000 |
| 1996/05/29 | 638 | 660 | 638 | 641 | 2,123,000 |
| 1996/05/28 | 618 | 639 | 615 | 633 | 511,000 |
| 1996/05/27 | 620 | 620 | 615 | 615 | 159,000 |
| 1996/05/24 | 615 | 620 | 615 | 615 | 102,000 |
| 1996/05/23 | 616 | 620 | 612 | 615 | 113,000 |
| 1996/05/22 | 629 | 630 | 615 | 615 | 150,000 |
| 1996/05/21 | 622 | 638 | 621 | 634 | 301,000 |
| 1996/05/20 | 620 | 624 | 618 | 620 | 149,000 |
| 1996/05/17 | 620 | 620 | 605 | 618 | 116,000 |
| 1996/05/16 | 620 | 620 | 613 | 613 | 141,000 |
| 1996/05/15 | 603 | 607 | 600 | 602 | 272,000 |
| 1996/05/14 | 602 | 610 | 600 | 603 | 166,000 |
| 1996/05/13 | 618 | 618 | 610 | 610 | 72,000 |
| 1996/05/10 | 622 | 623 | 615 | 615 | 125,000 |
| 1996/05/09 | 629 | 635 | 620 | 628 | 232,000 |
| 1996/05/08 | 622 | 630 | 618 | 628 | 306,000 |
| 1996/05/07 | 622 | 623 | 620 | 622 | 127,000 |
| 1996/05/02 | 628 | 628 | 620 | 625 | 121,000 |
| 1996/05/01 | 628 | 630 | 620 | 621 | 204,000 |
| 1996/04/30 | 622 | 623 | 617 | 623 | 190,000 |
| 1996/04/26 | 625 | 625 | 620 | 625 | 237,000 |
| 1996/04/25 | 630 | 631 | 622 | 625 | 289,000 |
| 1996/04/24 | 631 | 638 | 621 | 630 | 286,000 |
| 1996/04/23 | 642 | 642 | 630 | 630 | 231,000 |
| 1996/04/22 | 631 | 644 | 630 | 635 | 475,000 |
| 1996/04/19 | 630 | 632 | 625 | 630 | 243,000 |
| 1996/04/18 | 636 | 641 | 633 | 637 | 482,000 |
| 1996/04/17 | 637 | 645 | 631 | 632 | 543,000 |
| 1996/04/16 | 648 | 648 | 617 | 617 | 538,000 |
| 1996/04/15 | 649 | 650 | 641 | 648 | 978,000 |
| 1996/04/12 | 639 | 648 | 638 | 639 | 922,000 |
| 1996/04/11 | 640 | 650 | 629 | 630 | 1,670,000 |
| 1996/04/10 | 620 | 639 | 615 | 639 | 1,135,000 |
| 1996/04/09 | 614 | 624 | 612 | 615 | 495,000 |
| 1996/04/08 | 625 | 630 | 614 | 614 | 814,000 |
| 1996/04/05 | 613 | 620 | 609 | 619 | 789,000 |
| 1996/04/04 | 604 | 611 | 602 | 606 | 455,000 |
| 1996/04/03 | 610 | 610 | 602 | 604 | 559,000 |
| 1996/04/02 | 611 | 611 | 602 | 605 | 327,000 |
| 1996/04/01 | 619 | 623 | 601 | 601 | 963,000 |
| 1996/03/29 | 590 | 613 | 590 | 609 | 801,000 |
| 1996/03/28 | 588 | 598 | 585 | 589 | 338,000 |
| 1996/03/27 | 580 | 589 | 575 | 587 | 261,000 |
| 1996/03/26 | 580 | 590 | 572 | 580 | 320,000 |
| 1996/03/25 | 590 | 594 | 577 | 578 | 521,000 |
| 1996/03/22 | 588 | 590 | 580 | 585 | 497,000 |
| 1996/03/21 | 579 | 580 | 576 | 578 | 174,000 |
| 1996/03/19 | 553 | 570 | 553 | 562 | 384,000 |
| 1996/03/18 | 580 | 585 | 560 | 560 | 213,000 |
| 1996/03/15 | 578 | 582 | 575 | 575 | 406,000 |
| 1996/03/14 | 600 | 602 | 575 | 581 | 467,000 |
| 1996/03/13 | 597 | 625 | 591 | 600 | 3,133,000 |
| 1996/03/12 | 592 | 595 | 570 | 587 | 1,407,000 |
| 1996/03/11 | 561 | 598 | 561 | 574 | 1,433,000 |
| 1996/03/08 | 568 | 586 | 560 | 579 | 1,664,000 |
| 1996/03/07 | 535 | 574 | 532 | 548 | 636,000 |
| 1996/03/06 | 545 | 548 | 525 | 532 | 212,000 |
| 1996/03/05 | 549 | 550 | 540 | 542 | 228,000 |
| 1996/03/04 | 555 | 555 | 541 | 541 | 133,000 |
| 1996/03/01 | 548 | 558 | 541 | 545 | 486,000 |
| 1996/02/29 | 535 | 541 | 525 | 541 | 362,000 |
| 1996/02/28 | 503 | 547 | 503 | 525 | 765,000 |
| 1996/02/27 | 523 | 523 | 502 | 503 | 205,000 |
| 1996/02/26 | 522 | 528 | 522 | 523 | 115,000 |
| 1996/02/23 | 530 | 533 | 520 | 522 | 191,000 |
| 1996/02/22 | 528 | 530 | 522 | 530 | 44,000 |
| 1996/02/21 | 533 | 534 | 521 | 533 | 119,000 |
| 1996/02/20 | 530 | 534 | 530 | 531 | 128,000 |
| 1996/02/19 | 540 | 540 | 530 | 530 | 121,000 |
| 1996/02/16 | 545 | 550 | 531 | 544 | 307,000 |
| 1996/02/15 | 545 | 560 | 545 | 554 | 508,000 |
| 1996/02/14 | 538 | 545 | 535 | 545 | 166,000 |
| 1996/02/13 | 545 | 547 | 540 | 540 | 203,000 |
| 1996/02/09 | 555 | 557 | 545 | 547 | 249,000 |
| 1996/02/08 | 561 | 562 | 555 | 559 | 335,000 |
| 1996/02/07 | 561 | 576 | 560 | 560 | 594,000 |
| 1996/02/06 | 560 | 565 | 557 | 557 | 244,000 |
| 1996/02/05 | 583 | 590 | 556 | 556 | 228,000 |
| 1996/02/02 | 569 | 583 | 569 | 580 | 926,000 |
| 1996/02/01 | 579 | 579 | 570 | 574 | 234,000 |
| 1996/01/31 | 570 | 579 | 570 | 570 | 249,000 |
| 1996/01/30 | 557 | 573 | 555 | 565 | 288,000 |
| 1996/01/29 | 563 | 575 | 550 | 552 | 191,000 |
| 1996/01/26 | 564 | 569 | 552 | 560 | 341,000 |
| 1996/01/25 | 579 | 580 | 562 | 570 | 421,000 |
| 1996/01/24 | 590 | 592 | 575 | 582 | 848,000 |
| 1996/01/23 | 562 | 601 | 560 | 590 | 2,583,000 |
| 1996/01/22 | 554 | 564 | 550 | 560 | 477,000 |
| 1996/01/19 | 555 | 555 | 546 | 550 | 579,000 |
| 1996/01/18 | 548 | 560 | 545 | 560 | 910,000 |
| 1996/01/17 | 535 | 547 | 535 | 545 | 363,000 |
| 1996/01/16 | 526 | 538 | 525 | 532 | 299,000 |
| 1996/01/12 | 530 | 531 | 515 | 520 | 259,000 |
| 1996/01/11 | 535 | 542 | 530 | 530 | 492,000 |
| 1996/01/10 | 526 | 550 | 526 | 535 | 651,000 |
| 1996/01/09 | 528 | 535 | 522 | 530 | 348,000 |
| 1996/01/08 | 518 | 535 | 518 | 528 | 672,000 |
| 1996/01/05 | 524 | 526 | 500 | 518 | 302,000 |
| 1996/01/04 | 526 | 530 | 523 | 525 | 429,000 |