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 |