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
1999/12/30 144 155 144 155 15,000
1999/12/29 146 148 143 143 54,000
1999/12/28 139 150 139 143 24,000
1999/12/27 135 139 130 139 50,000
1999/12/24 135 140 131 131 182,000
1999/12/22 135 142 135 135 103,000
1999/12/21 131 140 131 134 47,000
1999/12/20 134 135 130 131 115,000
1999/12/17 135 136 134 134 114,000
1999/12/16 136 140 133 136 99,000
1999/12/15 151 151 137 142 151,000
1999/12/14 154 157 150 150 209,000
1999/12/13 154 154 154 154 29,000
1999/12/10 151 154 150 154 162,000
1999/12/09 157 157 151 151 41,000
1999/12/08 158 158 153 156 50,000
1999/12/07 154 158 152 158 198,000
1999/12/06 155 157 153 154 268,000
1999/12/03 158 165 155 156 53,000
1999/12/02 155 175 155 155 190,000
1999/12/01 157 164 156 160 30,000
1999/11/30 157 160 156 156 46,000
1999/11/29 165 165 157 157 33,000
1999/11/26 165 170 165 165 103,000
1999/11/25 165 166 165 165 56,000
1999/11/24 170 171 169 169 104,000
1999/11/22 170 172 166 166 82,000
1999/11/19 170 172 165 165 96,000
1999/11/18 165 170 165 170 24,000
1999/11/17 161 169 161 169 26,000
1999/11/16 155 161 155 161 82,000
1999/11/15 155 168 155 155 115,000
1999/11/12 163 165 155 155 81,000
1999/11/11 163 170 160 166 69,000
1999/11/10 163 163 161 162 20,000
1999/11/09 165 176 165 171 60,000
1999/11/08 172 172 169 170 36,000
1999/11/05 170 172 167 172 26,000
1999/11/04 171 179 170 177 25,000
1999/11/02 178 179 169 179 52,000
1999/11/01 178 179 172 179 65,000
1999/10/29 171 179 171 177 41,000
1999/10/28 174 175 170 171 49,000
1999/10/27 178 179 176 176 64,000
1999/10/26 178 179 177 177 72,000
1999/10/25 170 179 170 173 29,000
1999/10/22 170 171 165 170 35,000
1999/10/21 180 180 170 170 61,000
1999/10/20 185 185 180 180 156,000
1999/10/19 181 181 154 155 81,000
1999/10/18 180 191 180 180 59,000
1999/10/15 180 181 180 180 67,000
1999/10/14 186 188 180 180 54,000
1999/10/13 185 191 185 185 19,000
1999/10/12 182 190 180 184 72,000
1999/10/08 185 185 183 185 18,000
1999/10/07 185 185 183 183 22,000
1999/10/06 185 185 182 183 23,000
1999/10/05 185 188 185 185 38,000
1999/10/04 190 190 184 185 43,000
1999/10/01 189 191 184 191 43,000
1999/09/30 184 192 181 184 63,000
1999/09/29 184 185 181 185 47,000
1999/09/28 183 186 183 184 106,000
1999/09/27 181 185 181 183 44,000
1999/09/24 180 190 180 181 43,000
1999/09/22 190 190 180 181 42,000
1999/09/21 190 193 185 190 42,000
1999/09/20 196 197 188 190 110,000
1999/09/17 197 197 195 196 23,000
1999/09/16 189 200 189 200 95,000
1999/09/14 185 189 183 189 120,000
1999/09/13 194 194 186 190 74,000
1999/09/10 196 200 195 195 207,000
1999/09/09 196 200 195 196 94,000
1999/09/08 197 200 196 196 74,000
1999/09/07 203 203 200 201 28,000
1999/09/06 205 207 201 201 71,000
1999/09/03 207 209 206 207 45,000
1999/09/02 210 210 207 207 35,000
1999/09/01 211 211 205 210 113,000
1999/08/31 219 219 211 211 38,000
1999/08/30 216 220 216 220 53,000
1999/08/27 221 221 211 216 82,000
1999/08/26 211 215 210 211 73,000
1999/08/25 218 218 210 211 93,000
1999/08/24 219 220 214 218 157,000
1999/08/23 215 219 215 218 12,000
1999/08/20 211 215 210 215 37,000
1999/08/19 204 211 204 208 49,000
1999/08/18 214 214 205 205 137,000
1999/08/17 218 219 209 209 174,000
1999/08/16 220 220 217 218 70,000
1999/08/13 221 221 218 219 24,000
1999/08/12 221 221 218 219 17,000
1999/08/11 224 224 219 221 16,000
1999/08/10 220 224 218 224 41,000
1999/08/09 220 225 218 225 53,000
1999/08/06 224 225 220 225 104,000
1999/08/05 227 230 223 225 126,000
1999/08/04 226 228 225 226 67,000
1999/08/03 225 228 224 228 102,000
1999/08/02 222 228 222 226 60,000
1999/07/30 228 228 225 227 34,000
1999/07/29 228 231 225 228 175,000
1999/07/28 230 230 227 229 50,000
1999/07/27 234 235 227 227 96,000
1999/07/26 238 238 231 234 85,000
1999/07/23 248 250 235 240 156,000
1999/07/22 254 262 247 250 1,023,000
1999/07/21 242 257 240 252 904,000
1999/07/19 234 244 230 243 707,000
1999/07/16 215 228 215 226 230,000
1999/07/15 220 220 213 215 107,000
1999/07/14 208 214 208 212 44,000
1999/07/13 210 217 210 211 85,000
1999/07/12 210 210 206 208 137,000
1999/07/09 212 216 211 212 24,000
1999/07/08 220 220 210 210 48,000
1999/07/07 211 212 209 210 81,000
1999/07/06 220 220 212 212 64,000
1999/07/05 220 225 220 220 99,000
1999/07/02 225 225 217 220 88,000
1999/07/01 224 228 217 225 128,000
1999/06/30 221 225 221 224 86,000
1999/06/29 219 224 219 220 50,000
1999/06/28 217 219 217 218 40,000
1999/06/25 218 219 217 217 40,000
1999/06/24 222 223 218 218 102,000
1999/06/23 229 230 222 222 174,000
1999/06/22 230 235 226 230 233,000
1999/06/21 225 225 220 225 252,000
1999/06/18 225 225 210 210 354,000
1999/06/17 213 223 213 222 416,000
1999/06/16 206 212 206 210 185,000
1999/06/15 206 207 200 204 119,000
1999/06/14 199 207 198 207 73,000
1999/06/11 200 200 196 196 143,000
1999/06/10 193 195 190 193 51,000
1999/06/09 191 193 191 193 16,000
1999/06/08 189 189 186 187 7,000
1999/06/07 184 195 184 193 14,000
1999/06/04 193 193 182 182 54,000
1999/06/03 195 195 193 193 20,000
1999/06/02 190 195 187 195 38,000
1999/06/01 185 188 185 186 27,000
1999/05/31 183 185 182 185 18,000
1999/05/28 188 191 181 188 80,000
1999/05/27 189 192 188 192 43,000
1999/05/26 191 191 182 188 31,000
1999/05/25 192 192 190 191 45,000
1999/05/24 194 195 192 192 33,000
1999/05/21 185 195 181 195 59,000
1999/05/20 186 190 186 190 31,000
1999/05/19 190 190 180 185 60,000
1999/05/18 193 195 185 190 40,000
1999/05/17 198 200 193 195 90,000
1999/05/14 201 201 195 200 40,000
1999/05/13 200 205 200 201 49,000
1999/05/12 208 208 206 206 85,000
1999/05/11 214 214 208 208 100,000
1999/05/10 200 207 198 206 98,000
1999/05/07 202 202 200 200 59,000
1999/05/06 200 203 196 200 56,000
1999/04/30 195 199 195 196 60,000
1999/04/28 194 195 194 195 70,000
1999/04/27 191 195 190 194 28,000
1999/04/26 198 198 186 189 107,000
1999/04/23 190 198 190 190 69,000
1999/04/22 195 195 190 190 87,000
1999/04/21 197 199 195 195 79,000
1999/04/20 196 197 196 196 55,000
1999/04/19 197 198 195 196 84,000
1999/04/16 201 202 195 197 110,000
1999/04/15 198 201 198 201 98,000
1999/04/14 201 205 197 198 97,000
1999/04/13 205 207 198 198 155,000
1999/04/12 199 207 196 196 232,000
1999/04/09 192 195 189 193 266,000
1999/04/08 185 190 184 188 202,000
1999/04/07 178 184 175 175 292,000
1999/04/06 177 179 170 170 530,000
1999/04/05 184 184 177 177 187,000
1999/04/02 186 186 178 179 24,000
1999/04/01 182 188 177 188 106,000
1999/03/31 178 188 178 188 43,000
1999/03/30 180 184 180 182 33,000
1999/03/29 177 183 177 177 52,000
1999/03/26 177 182 177 182 34,000
1999/03/25 190 195 183 195 140,000
1999/03/24 177 194 177 180 120,000
1999/03/23 183 187 177 178 214,000
1999/03/19 175 182 175 178 362,000
1999/03/18 194 194 175 175 112,000
1999/03/17 195 195 188 194 102,000
1999/03/16 180 190 180 190 223,000
1999/03/15 175 180 174 174 315,000
1999/03/12 185 185 175 182 83,000
1999/03/11 180 185 177 185 78,000
1999/03/10 179 179 175 175 82,000
1999/03/09 182 185 181 184 57,000
1999/03/08 187 187 180 182 49,000
1999/03/05 174 185 174 185 92,000
1999/03/04 170 176 170 175 77,000
1999/03/03 171 173 170 173 48,000
1999/03/02 175 175 171 172 52,000
1999/03/01 179 184 160 163 90,000
1999/02/26 174 181 174 179 88,000
1999/02/25 168 174 168 171 33,000
1999/02/24 173 173 167 168 35,000
1999/02/23 176 179 170 173 46,000
1999/02/22 169 175 166 168 88,000
1999/02/19 166 170 166 168 10,000
1999/02/18 170 173 166 167 19,000
1999/02/17 180 180 174 174 24,000
1999/02/16 172 181 172 180 91,000
1999/02/15 179 179 172 172 7,000
1999/02/12 171 172 167 172 26,000
1999/02/10 172 172 171 172 9,000
1999/02/09 179 179 172 172 11,000
1999/02/08 172 179 171 179 16,000
1999/02/05 180 180 171 179 57,000
1999/02/04 185 185 176 180 34,000
1999/02/03 186 186 170 175 42,000
1999/02/02 193 193 190 190 27,000
1999/02/01 190 192 189 192 31,000
1999/01/29 186 191 185 191 57,000
1999/01/28 184 187 184 185 34,000
1999/01/27 185 188 183 184 31,000
1999/01/26 178 186 178 185 30,000
1999/01/25 176 185 176 181 25,000
1999/01/22 185 187 185 186 32,000
1999/01/21 184 186 181 186 31,000
1999/01/20 179 183 178 183 31,000
1999/01/19 176 179 176 178 76,000
1999/01/18 166 178 166 178 32,000
1999/01/14 165 170 165 166 10,000
1999/01/13 164 165 164 164 22,000
1999/01/12 165 165 162 164 8,000
1999/01/11 155 179 155 165 81,000
1999/01/08 174 174 170 170 81,000
1999/01/07 182 183 172 174 23,000
1999/01/06 185 186 181 184 26,000
1999/01/05 190 190 182 182 63,000
1999/01/04 189 189 186 189 17,000

このページの先頭へ