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 |
---|---|---|---|---|---|
1998/12/30 | 185 | 186 | 181 | 186 | 16,000 |
1998/12/29 | 190 | 190 | 187 | 187 | 43,000 |
1998/12/28 | 185 | 191 | 185 | 190 | 76,000 |
1998/12/25 | 185 | 186 | 180 | 186 | 32,000 |
1998/12/24 | 172 | 175 | 172 | 175 | 22,000 |
1998/12/22 | 187 | 187 | 170 | 171 | 31,000 |
1998/12/21 | 178 | 185 | 178 | 180 | 83,000 |
1998/12/18 | 184 | 184 | 175 | 178 | 41,000 |
1998/12/17 | 187 | 188 | 180 | 184 | 48,000 |
1998/12/16 | 184 | 190 | 184 | 186 | 61,000 |
1998/12/15 | 184 | 190 | 184 | 184 | 101,000 |
1998/12/14 | 184 | 185 | 184 | 184 | 29,000 |
1998/12/11 | 183 | 185 | 183 | 184 | 89,000 |
1998/12/10 | 181 | 183 | 180 | 183 | 27,000 |
1998/12/09 | 182 | 182 | 180 | 180 | 16,000 |
1998/12/08 | 181 | 182 | 181 | 181 | 12,000 |
1998/12/07 | 185 | 185 | 183 | 183 | 9,000 |
1998/12/04 | 177 | 185 | 177 | 182 | 27,000 |
1998/12/03 | 196 | 196 | 192 | 192 | 3,000 |
1998/12/02 | 196 | 200 | 195 | 200 | 32,000 |
1998/12/01 | 195 | 199 | 194 | 196 | 70,000 |
1998/11/30 | 205 | 205 | 195 | 195 | 78,000 |
1998/11/27 | 206 | 208 | 205 | 205 | 165,000 |
1998/11/26 | 192 | 208 | 192 | 208 | 208,000 |
1998/11/25 | 187 | 191 | 187 | 191 | 29,000 |
1998/11/24 | 180 | 187 | 180 | 187 | 78,000 |
1998/11/20 | 176 | 180 | 175 | 180 | 70,000 |
1998/11/19 | 176 | 176 | 175 | 175 | 37,000 |
1998/11/18 | 169 | 176 | 169 | 175 | 38,000 |
1998/11/17 | 182 | 182 | 172 | 173 | 62,000 |
1998/11/16 | 169 | 170 | 162 | 162 | 272,000 |
1998/11/13 | 174 | 174 | 168 | 169 | 50,000 |
1998/11/12 | 171 | 173 | 169 | 169 | 83,000 |
1998/11/11 | 170 | 172 | 169 | 171 | 53,000 |
1998/11/10 | 170 | 172 | 170 | 171 | 47,000 |
1998/11/09 | 173 | 173 | 170 | 170 | 38,000 |
1998/11/06 | 170 | 173 | 170 | 173 | 59,000 |
1998/11/05 | 175 | 175 | 169 | 170 | 126,000 |
1998/11/04 | 171 | 174 | 165 | 167 | 172,000 |
1998/11/02 | 170 | 173 | 168 | 169 | 134,000 |
1998/10/30 | 175 | 176 | 170 | 170 | 49,000 |
1998/10/29 | 172 | 175 | 172 | 172 | 29,000 |
1998/10/28 | 180 | 181 | 175 | 175 | 30,000 |
1998/10/27 | 180 | 181 | 180 | 180 | 49,000 |
1998/10/26 | 177 | 180 | 177 | 180 | 57,000 |
1998/10/23 | 187 | 193 | 175 | 175 | 77,000 |
1998/10/22 | 185 | 195 | 185 | 187 | 61,000 |
1998/10/21 | 180 | 189 | 180 | 182 | 93,000 |
1998/10/20 | 176 | 180 | 175 | 178 | 73,000 |
1998/10/19 | 171 | 179 | 170 | 175 | 86,000 |
1998/10/16 | 174 | 175 | 173 | 173 | 88,000 |
1998/10/15 | 180 | 187 | 175 | 175 | 103,000 |
1998/10/14 | 194 | 194 | 180 | 180 | 19,000 |
1998/10/13 | 192 | 192 | 185 | 185 | 32,000 |
1998/10/12 | 189 | 199 | 189 | 191 | 11,000 |
1998/10/09 | 192 | 200 | 188 | 188 | 33,000 |
1998/10/08 | 190 | 194 | 190 | 192 | 23,000 |
1998/10/07 | 200 | 200 | 193 | 200 | 31,000 |
1998/10/06 | 185 | 185 | 180 | 181 | 32,000 |
1998/10/05 | 185 | 185 | 180 | 180 | 8,000 |
1998/10/02 | 189 | 192 | 173 | 185 | 70,000 |
1998/10/01 | 200 | 200 | 190 | 192 | 107,000 |
1998/09/30 | 208 | 208 | 202 | 204 | 79,000 |
1998/09/29 | 200 | 205 | 200 | 205 | 83,000 |
1998/09/28 | 193 | 210 | 193 | 202 | 75,000 |
1998/09/25 | 200 | 210 | 200 | 200 | 44,000 |
1998/09/24 | 205 | 210 | 200 | 200 | 36,000 |
1998/09/22 | 200 | 206 | 200 | 200 | 46,000 |
1998/09/21 | 200 | 202 | 200 | 200 | 44,000 |
1998/09/18 | 193 | 200 | 193 | 195 | 76,000 |
1998/09/17 | 208 | 208 | 203 | 205 | 106,000 |
1998/09/16 | 208 | 214 | 208 | 214 | 49,000 |
1998/09/14 | 206 | 215 | 206 | 214 | 14,000 |
1998/09/11 | 209 | 209 | 206 | 206 | 60,000 |
1998/09/10 | 210 | 212 | 206 | 206 | 22,000 |
1998/09/09 | 211 | 212 | 200 | 206 | 48,000 |
1998/09/08 | 217 | 218 | 210 | 211 | 40,000 |
1998/09/07 | 193 | 212 | 193 | 212 | 57,000 |
1998/09/04 | 210 | 210 | 201 | 202 | 50,000 |
1998/09/03 | 218 | 219 | 216 | 216 | 40,000 |
1998/09/02 | 221 | 222 | 218 | 221 | 103,000 |
1998/09/01 | 214 | 224 | 213 | 224 | 78,000 |
1998/08/31 | 210 | 213 | 206 | 213 | 87,000 |
1998/08/28 | 220 | 222 | 210 | 216 | 206,000 |
1998/08/27 | 223 | 224 | 220 | 224 | 117,000 |
1998/08/26 | 226 | 227 | 225 | 225 | 43,000 |
1998/08/25 | 223 | 228 | 223 | 225 | 48,000 |
1998/08/24 | 227 | 227 | 221 | 223 | 40,000 |
1998/08/21 | 242 | 242 | 241 | 242 | 59,000 |
1998/08/20 | 240 | 242 | 238 | 241 | 15,000 |
1998/08/19 | 230 | 238 | 230 | 238 | 43,000 |
1998/08/18 | 227 | 230 | 226 | 227 | 31,000 |
1998/08/17 | 225 | 226 | 225 | 225 | 34,000 |
1998/08/14 | 222 | 234 | 222 | 225 | 29,000 |
1998/08/13 | 225 | 230 | 221 | 221 | 22,000 |
1998/08/12 | 221 | 225 | 221 | 221 | 76,000 |
1998/08/11 | 225 | 230 | 221 | 221 | 150,000 |
1998/08/10 | 238 | 238 | 230 | 230 | 36,000 |
1998/08/07 | 236 | 240 | 236 | 237 | 19,000 |
1998/08/06 | 240 | 245 | 236 | 236 | 43,000 |
1998/08/05 | 244 | 244 | 241 | 241 | 38,000 |
1998/08/04 | 249 | 249 | 245 | 245 | 38,000 |
1998/08/03 | 250 | 252 | 249 | 251 | 83,000 |
1998/07/31 | 265 | 265 | 249 | 249 | 52,000 |
1998/07/30 | 261 | 265 | 256 | 257 | 19,000 |
1998/07/29 | 262 | 267 | 260 | 260 | 56,000 |
1998/07/28 | 266 | 266 | 262 | 265 | 54,000 |
1998/07/27 | 266 | 267 | 266 | 266 | 97,000 |
1998/07/24 | 261 | 270 | 261 | 266 | 50,000 |
1998/07/23 | 265 | 269 | 262 | 265 | 24,000 |
1998/07/22 | 270 | 274 | 265 | 270 | 129,000 |
1998/07/21 | 266 | 270 | 266 | 270 | 68,000 |
1998/07/17 | 267 | 269 | 263 | 264 | 27,000 |
1998/07/16 | 270 | 272 | 262 | 262 | 147,000 |
1998/07/15 | 270 | 270 | 263 | 270 | 50,000 |
1998/07/14 | 268 | 268 | 257 | 257 | 15,000 |
1998/07/13 | 250 | 258 | 245 | 258 | 80,000 |
1998/07/10 | 258 | 263 | 253 | 253 | 84,000 |
1998/07/09 | 274 | 274 | 260 | 267 | 74,000 |
1998/07/08 | 280 | 285 | 278 | 278 | 166,000 |
1998/07/07 | 278 | 279 | 270 | 278 | 191,000 |
1998/07/06 | 258 | 277 | 258 | 269 | 211,000 |
1998/07/03 | 270 | 273 | 270 | 270 | 185,000 |
1998/07/02 | 272 | 280 | 270 | 280 | 325,000 |
1998/07/01 | 249 | 270 | 248 | 270 | 457,000 |
1998/06/30 | 235 | 242 | 232 | 242 | 149,000 |
1998/06/29 | 223 | 229 | 222 | 227 | 126,000 |
1998/06/26 | 230 | 234 | 222 | 222 | 101,000 |
1998/06/25 | 231 | 231 | 230 | 230 | 30,000 |
1998/06/24 | 228 | 230 | 220 | 230 | 143,000 |
1998/06/23 | 232 | 232 | 226 | 228 | 23,000 |
1998/06/22 | 234 | 237 | 231 | 231 | 83,000 |
1998/06/19 | 236 | 237 | 231 | 235 | 89,000 |
1998/06/18 | 238 | 238 | 231 | 236 | 55,000 |
1998/06/17 | 220 | 228 | 220 | 220 | 64,000 |
1998/06/16 | 221 | 222 | 218 | 220 | 97,000 |
1998/06/15 | 225 | 225 | 216 | 223 | 45,000 |
1998/06/12 | 212 | 220 | 212 | 215 | 177,000 |
1998/06/11 | 222 | 224 | 212 | 215 | 99,000 |
1998/06/10 | 228 | 228 | 225 | 225 | 76,000 |
1998/06/09 | 226 | 231 | 226 | 230 | 14,000 |
1998/06/08 | 231 | 235 | 230 | 230 | 10,000 |
1998/06/05 | 230 | 236 | 230 | 236 | 14,000 |
1998/06/04 | 227 | 242 | 227 | 235 | 22,000 |
1998/06/03 | 240 | 240 | 226 | 230 | 10,000 |
1998/06/02 | 230 | 231 | 225 | 230 | 38,000 |
1998/06/01 | 240 | 244 | 231 | 231 | 77,000 |
1998/05/29 | 240 | 244 | 240 | 240 | 40,000 |
1998/05/28 | 240 | 249 | 240 | 249 | 13,000 |
1998/05/27 | 255 | 255 | 241 | 241 | 93,000 |
1998/05/26 | 251 | 255 | 250 | 255 | 36,000 |
1998/05/25 | 245 | 250 | 245 | 250 | 34,000 |
1998/05/22 | 256 | 259 | 241 | 245 | 93,000 |
1998/05/21 | 241 | 255 | 241 | 255 | 63,000 |
1998/05/20 | 232 | 240 | 232 | 240 | 26,000 |
1998/05/19 | 231 | 235 | 231 | 232 | 51,000 |
1998/05/18 | 223 | 234 | 223 | 231 | 25,000 |
1998/05/15 | 223 | 225 | 223 | 223 | 31,000 |
1998/05/14 | 230 | 230 | 223 | 223 | 49,000 |
1998/05/13 | 234 | 235 | 224 | 231 | 24,000 |
1998/05/12 | 234 | 235 | 232 | 234 | 13,000 |
1998/05/11 | 223 | 228 | 223 | 228 | 41,000 |
1998/05/08 | 221 | 233 | 220 | 223 | 43,000 |
1998/05/07 | 221 | 222 | 220 | 221 | 53,000 |
1998/05/06 | 235 | 235 | 221 | 221 | 55,000 |
1998/05/01 | 235 | 235 | 230 | 230 | 121,000 |
1998/04/30 | 235 | 235 | 227 | 235 | 48,000 |
1998/04/28 | 235 | 238 | 230 | 230 | 54,000 |
1998/04/27 | 243 | 246 | 235 | 235 | 111,000 |
1998/04/24 | 240 | 248 | 240 | 243 | 82,000 |
1998/04/23 | 240 | 244 | 240 | 240 | 10,000 |
1998/04/22 | 256 | 256 | 235 | 248 | 48,000 |
1998/04/21 | 250 | 255 | 250 | 250 | 64,000 |
1998/04/20 | 248 | 255 | 248 | 250 | 28,000 |
1998/04/17 | 250 | 252 | 246 | 248 | 52,000 |
1998/04/16 | 267 | 270 | 253 | 255 | 91,000 |
1998/04/15 | 257 | 269 | 257 | 267 | 71,000 |
1998/04/14 | 251 | 258 | 250 | 257 | 80,000 |
1998/04/13 | 245 | 253 | 245 | 250 | 46,000 |
1998/04/10 | 259 | 260 | 243 | 243 | 66,000 |
1998/04/09 | 250 | 260 | 245 | 260 | 190,000 |
1998/04/08 | 234 | 245 | 234 | 245 | 443,000 |
1998/04/07 | 234 | 238 | 232 | 232 | 302,000 |
1998/04/06 | 232 | 235 | 229 | 230 | 102,000 |
1998/04/03 | 216 | 240 | 216 | 224 | 104,000 |
1998/04/02 | 235 | 235 | 210 | 215 | 159,000 |
1998/04/01 | 267 | 267 | 241 | 241 | 87,000 |
1998/03/31 | 274 | 274 | 264 | 267 | 95,000 |
1998/03/30 | 284 | 284 | 273 | 273 | 129,000 |
1998/03/27 | 283 | 284 | 277 | 277 | 58,000 |
1998/03/26 | 278 | 281 | 273 | 273 | 45,000 |
1998/03/25 | 271 | 284 | 271 | 271 | 133,000 |
1998/03/24 | 270 | 270 | 265 | 270 | 62,000 |
1998/03/23 | 265 | 270 | 264 | 265 | 441,000 |
1998/03/20 | 270 | 270 | 264 | 265 | 272,000 |
1998/03/19 | 275 | 275 | 269 | 270 | 149,000 |
1998/03/18 | 277 | 282 | 277 | 278 | 80,000 |
1998/03/17 | 284 | 284 | 280 | 282 | 108,000 |
1998/03/16 | 285 | 285 | 281 | 281 | 172,000 |
1998/03/13 | 277 | 288 | 277 | 281 | 120,000 |
1998/03/12 | 285 | 286 | 282 | 282 | 10,000 |
1998/03/11 | 291 | 295 | 276 | 286 | 105,000 |
1998/03/10 | 284 | 300 | 284 | 295 | 88,000 |
1998/03/09 | 291 | 300 | 285 | 285 | 214,000 |
1998/03/06 | 291 | 297 | 290 | 290 | 118,000 |
1998/03/05 | 305 | 305 | 291 | 291 | 23,000 |
1998/03/04 | 305 | 308 | 298 | 305 | 54,000 |
1998/03/03 | 301 | 307 | 301 | 307 | 28,000 |
1998/03/02 | 298 | 310 | 298 | 310 | 70,000 |
1998/02/27 | 290 | 298 | 290 | 295 | 112,000 |
1998/02/26 | 279 | 285 | 276 | 285 | 81,000 |
1998/02/25 | 265 | 274 | 263 | 274 | 128,000 |
1998/02/24 | 279 | 279 | 255 | 265 | 391,000 |
1998/02/23 | 285 | 286 | 280 | 283 | 46,000 |
1998/02/20 | 289 | 290 | 275 | 280 | 111,000 |
1998/02/19 | 281 | 285 | 280 | 280 | 143,000 |
1998/02/18 | 292 | 294 | 282 | 285 | 113,000 |
1998/02/17 | 291 | 296 | 291 | 296 | 27,000 |
1998/02/16 | 309 | 309 | 290 | 290 | 151,000 |
1998/02/13 | 320 | 325 | 309 | 309 | 160,000 |
1998/02/12 | 331 | 348 | 310 | 310 | 235,000 |
1998/02/10 | 316 | 325 | 310 | 325 | 55,000 |
1998/02/09 | 302 | 310 | 302 | 309 | 35,000 |
1998/02/06 | 290 | 295 | 290 | 290 | 92,000 |
1998/02/05 | 299 | 300 | 290 | 300 | 15,000 |
1998/02/04 | 305 | 305 | 300 | 300 | 24,000 |
1998/02/03 | 302 | 315 | 300 | 305 | 40,000 |
1998/02/02 | 300 | 310 | 295 | 296 | 66,000 |
1998/01/30 | 301 | 309 | 295 | 300 | 55,000 |
1998/01/29 | 329 | 330 | 310 | 311 | 187,000 |
1998/01/28 | 310 | 329 | 310 | 329 | 130,000 |
1998/01/27 | 300 | 309 | 300 | 309 | 120,000 |
1998/01/26 | 289 | 300 | 286 | 300 | 138,000 |
1998/01/23 | 271 | 280 | 271 | 279 | 112,000 |
1998/01/22 | 281 | 291 | 280 | 291 | 73,000 |
1998/01/21 | 283 | 283 | 275 | 281 | 87,000 |
1998/01/20 | 244 | 258 | 244 | 258 | 42,000 |
1998/01/19 | 251 | 260 | 239 | 239 | 206,000 |
1998/01/16 | 211 | 240 | 211 | 240 | 104,000 |
1998/01/14 | 205 | 205 | 200 | 201 | 63,000 |
1998/01/13 | 191 | 195 | 190 | 195 | 115,000 |
1998/01/12 | 195 | 195 | 190 | 193 | 47,000 |
1998/01/09 | 199 | 200 | 197 | 197 | 33,000 |
1998/01/08 | 204 | 210 | 200 | 200 | 88,000 |
1998/01/07 | 208 | 210 | 200 | 200 | 43,000 |
1998/01/06 | 215 | 215 | 206 | 210 | 39,000 |
1998/01/05 | 203 | 215 | 203 | 215 | 18,000 |