日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 204 210 195 208 46,000
1997/12/29 200 205 195 204 67,000
1997/12/26 213 215 210 210 71,000
1997/12/25 210 220 210 211 165,000
1997/12/24 218 220 205 210 170,000
1997/12/22 250 250 215 223 127,000
1997/12/19 238 250 230 250 177,000
1997/12/18 260 263 237 245 90,000
1997/12/17 245 265 245 261 87,000
1997/12/16 245 250 240 245 55,000
1997/12/15 230 243 227 240 39,000
1997/12/12 241 248 225 226 214,000
1997/12/11 245 245 240 241 89,000
1997/12/10 264 264 247 250 80,000
1997/12/09 263 269 263 269 52,000
1997/12/08 271 271 263 263 32,000
1997/12/05 272 275 271 271 39,000
1997/12/04 281 285 273 273 38,000
1997/12/03 280 286 280 281 34,000
1997/12/02 287 287 280 280 61,000
1997/12/01 266 280 265 275 92,000
1997/11/28 271 273 265 265 52,000
1997/11/27 256 269 256 269 70,000
1997/11/26 276 276 255 260 68,000
1997/11/25 297 297 280 281 75,000
1997/11/21 304 304 295 297 55,000
1997/11/20 298 304 298 304 53,000
1997/11/19 305 306 298 298 95,000
1997/11/18 301 305 301 305 30,000
1997/11/17 276 299 276 296 77,000
1997/11/14 285 289 275 275 64,000
1997/11/13 280 280 272 278 110,000
1997/11/12 286 287 281 285 63,000
1997/11/11 291 292 280 285 75,000
1997/11/10 281 295 281 290 94,000
1997/11/07 295 295 290 290 65,000
1997/11/06 295 301 295 297 150,000
1997/11/05 322 322 300 310 57,000
1997/11/04 325 325 316 317 93,000
1997/10/31 312 325 305 325 91,000
1997/10/30 330 330 310 316 88,000
1997/10/29 320 335 318 335 109,000
1997/10/28 304 305 304 305 111,000
1997/10/27 350 350 330 335 92,000
1997/10/24 344 351 340 351 53,000
1997/10/23 360 365 355 355 50,000
1997/10/22 350 366 350 365 130,000
1997/10/21 335 357 335 350 158,000
1997/10/20 321 338 321 332 37,000
1997/10/17 312 320 312 320 21,000
1997/10/16 305 315 305 309 34,000
1997/10/15 299 310 299 305 37,000
1997/10/14 292 295 291 295 22,000
1997/10/13 290 291 287 291 80,000
1997/10/09 295 299 295 295 64,000
1997/10/08 300 305 300 305 31,000
1997/10/07 300 300 295 298 105,000
1997/10/06 296 296 286 293 49,000
1997/10/03 281 289 281 286 73,000
1997/10/02 291 292 280 281 46,000
1997/10/01 292 293 283 283 156,000
1997/09/30 270 294 270 292 270,000
1997/09/29 295 295 263 263 199,000
1997/09/26 338 338 334 335 43,000
1997/09/25 338 339 335 338 65,000
1997/09/24 341 350 338 338 81,000
1997/09/22 341 344 341 343 89,000
1997/09/19 340 341 338 338 159,000
1997/09/18 348 350 340 345 86,000
1997/09/17 362 363 348 348 70,000
1997/09/16 363 365 358 361 43,000
1997/09/12 367 367 361 362 309,000
1997/09/11 378 378 367 370 68,000
1997/09/10 368 385 367 376 32,000
1997/09/09 376 376 366 367 112,000
1997/09/08 395 395 375 375 24,000
1997/09/05 373 385 370 380 43,000
1997/09/04 373 375 370 371 66,000
1997/09/03 363 375 363 370 278,000
1997/09/02 369 370 357 358 115,000
1997/09/01 383 383 368 368 104,000
1997/08/29 386 387 380 383 98,000
1997/08/28 396 400 395 396 70,000
1997/08/27 400 407 399 401 57,000
1997/08/26 420 420 400 405 31,000
1997/08/25 410 430 410 420 39,000
1997/08/22 424 424 410 410 28,000
1997/08/21 425 429 422 423 40,000
1997/08/20 425 426 423 424 65,000
1997/08/19 424 427 420 423 43,000
1997/08/18 420 421 410 419 50,000
1997/08/15 421 426 419 420 207,000
1997/08/14 418 419 414 414 145,000
1997/08/13 416 428 404 428 52,000
1997/08/12 405 415 405 415 223,000
1997/08/11 404 408 404 405 45,000
1997/08/08 421 421 411 412 57,000
1997/08/07 412 415 410 411 47,000
1997/08/06 404 408 397 408 138,000
1997/08/05 410 410 395 396 81,000
1997/08/04 421 425 410 410 64,000
1997/08/01 435 435 420 420 50,000
1997/07/31 447 450 430 435 128,000
1997/07/30 460 460 450 450 29,000
1997/07/29 456 464 456 460 39,000
1997/07/28 455 470 453 470 42,000
1997/07/25 448 452 448 452 32,000
1997/07/24 449 449 447 448 38,000
1997/07/23 448 454 447 449 54,000
1997/07/22 462 464 445 446 120,000
1997/07/18 470 470 457 462 23,000
1997/07/17 473 480 473 473 103,000
1997/07/16 470 479 470 476 63,000
1997/07/15 460 471 460 471 78,000
1997/07/14 453 458 453 457 44,000
1997/07/11 463 463 457 458 223,000
1997/07/10 464 465 459 459 90,000
1997/07/09 479 480 460 460 96,000
1997/07/08 475 480 475 480 43,000
1997/07/07 475 479 475 479 14,000
1997/07/04 490 490 471 485 142,000
1997/07/03 503 503 493 495 186,000
1997/07/02 511 513 503 510 106,000
1997/07/01 519 523 511 513 90,000
1997/06/30 517 519 513 519 150,000
1997/06/27 511 523 511 523 368,000
1997/06/26 521 523 508 511 220,000
1997/06/25 510 524 510 521 176,000
1997/06/24 506 508 502 502 103,000
1997/06/23 519 520 514 516 210,000
1997/06/20 523 528 517 519 457,000
1997/06/19 525 533 522 522 501,000
1997/06/18 512 515 506 515 217,000
1997/06/17 511 515 508 512 489,000
1997/06/16 514 514 508 510 281,000
1997/06/13 497 515 497 507 484,000
1997/06/12 505 505 497 497 185,000
1997/06/11 485 505 482 505 503,000
1997/06/10 485 487 472 473 249,000
1997/06/09 493 494 481 485 129,000
1997/06/06 500 503 490 493 228,000
1997/06/05 505 510 500 500 461,000
1997/06/04 501 508 500 505 472,000
1997/06/03 494 505 483 500 557,000
1997/06/02 480 497 480 494 570,000
1997/05/30 468 479 468 479 434,000
1997/05/29 467 474 456 457 293,000
1997/05/28 465 470 452 452 183,000
1997/05/27 472 472 462 468 160,000
1997/05/26 488 488 462 462 401,000
1997/05/23 459 486 459 486 1,317,000
1997/05/22 431 452 421 449 515,000
1997/05/21 426 430 424 426 124,000
1997/05/20 440 440 421 423 187,000
1997/05/19 444 444 436 436 268,000
1997/05/16 430 440 429 440 200,000
1997/05/15 430 433 420 427 191,000
1997/05/14 435 437 429 430 99,000
1997/05/13 431 439 423 430 156,000
1997/05/12 422 430 419 428 57,000
1997/05/09 413 417 410 417 82,000
1997/05/08 427 427 415 417 75,000
1997/05/07 427 439 425 430 150,000
1997/05/06 427 430 422 428 89,000
1997/05/02 413 414 408 412 71,000
1997/05/01 420 430 420 421 81,000
1997/04/30 415 420 414 420 148,000
1997/04/28 401 405 398 405 161,000
1997/04/25 411 411 400 405 106,000
1997/04/24 415 415 408 413 121,000
1997/04/23 420 420 415 415 258,000
1997/04/22 399 417 399 413 223,000
1997/04/21 380 399 380 392 229,000
1997/04/18 355 383 355 375 300,000
1997/04/17 350 353 347 351 275,000
1997/04/16 348 350 340 350 200,000
1997/04/15 340 355 340 349 240,000
1997/04/14 339 344 339 340 82,000
1997/04/11 340 347 340 343 123,000
1997/04/10 335 345 335 340 203,000
1997/04/09 350 350 340 340 145,000
1997/04/08 341 353 336 350 92,000
1997/04/07 370 375 350 351 57,000
1997/04/04 375 380 370 380 93,000
1997/04/03 380 383 380 380 85,000
1997/04/02 376 381 375 376 62,000
1997/04/01 387 387 375 375 72,000
1997/03/31 392 399 387 387 141,000
1997/03/28 393 395 392 392 97,000
1997/03/27 400 404 392 400 251,000
1997/03/26 396 405 394 400 113,000
1997/03/25 395 397 392 392 168,000
1997/03/24 394 398 393 394 94,000
1997/03/21 403 404 392 392 226,000
1997/03/19 410 410 395 398 186,000
1997/03/18 405 410 400 410 46,000
1997/03/17 406 407 394 395 304,000
1997/03/14 397 414 397 414 124,000
1997/03/13 397 400 391 392 299,000
1997/03/12 400 404 395 404 336,000
1997/03/11 405 405 399 401 151,000
1997/03/10 400 400 398 400 33,000
1997/03/07 400 408 391 391 34,000
1997/03/06 406 406 402 402 8,000
1997/03/05 414 414 408 408 39,000
1997/03/04 419 419 410 414 41,000
1997/03/03 414 418 414 415 24,000
1997/02/28 410 423 410 423 97,000
1997/02/27 419 423 411 411 25,000
1997/02/26 420 425 420 424 70,000
1997/02/25 420 425 420 423 78,000
1997/02/24 422 430 420 420 105,000
1997/02/21 423 429 420 420 162,000
1997/02/20 434 440 432 438 123,000
1997/02/19 410 429 410 429 111,000
1997/02/18 407 411 407 410 76,000
1997/02/17 391 401 391 397 66,000
1997/02/14 394 395 391 395 77,000
1997/02/13 395 400 385 390 113,000
1997/02/12 400 400 395 395 50,000
1997/02/10 401 401 398 399 21,000
1997/02/07 401 404 395 396 118,000
1997/02/06 401 412 401 402 56,000
1997/02/05 414 419 409 414 50,000
1997/02/04 423 424 419 419 23,000
1997/02/03 424 424 420 424 54,000
1997/01/31 406 428 406 424 132,000
1997/01/30 422 422 401 406 80,000
1997/01/29 417 423 412 422 87,000
1997/01/28 410 417 410 417 50,000
1997/01/27 415 415 410 410 47,000
1997/01/24 420 424 410 410 82,000
1997/01/23 430 436 425 429 36,000
1997/01/22 420 430 420 430 80,000
1997/01/21 427 430 420 430 93,000
1997/01/20 446 446 423 428 426,000
1997/01/17 430 446 426 446 181,000
1997/01/16 424 426 422 425 120,000
1997/01/14 420 425 411 425 92,000
1997/01/13 402 410 400 410 121,000
1997/01/10 395 420 395 400 401,000
1997/01/09 410 410 385 391 123,000
1997/01/08 424 429 410 416 120,000
1997/01/07 425 425 423 424 162,000
1997/01/06 425 425 423 423 31,000

このページの先頭へ