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 |
---|---|---|---|---|---|
2000/12/29 | 191 | 192 | 190 | 190 | 31,000 |
2000/12/28 | 195 | 195 | 191 | 194 | 42,000 |
2000/12/27 | 193 | 194 | 193 | 194 | 36,000 |
2000/12/26 | 190 | 193 | 190 | 193 | 47,000 |
2000/12/25 | 187 | 190 | 185 | 190 | 39,000 |
2000/12/22 | 181 | 185 | 180 | 180 | 101,000 |
2000/12/21 | 185 | 185 | 178 | 181 | 139,000 |
2000/12/20 | 194 | 194 | 188 | 188 | 95,000 |
2000/12/19 | 199 | 199 | 194 | 195 | 72,000 |
2000/12/18 | 206 | 206 | 199 | 199 | 104,000 |
2000/12/15 | 212 | 212 | 206 | 206 | 40,000 |
2000/12/14 | 215 | 215 | 211 | 212 | 23,000 |
2000/12/13 | 211 | 215 | 210 | 215 | 79,000 |
2000/12/12 | 211 | 219 | 211 | 215 | 74,000 |
2000/12/11 | 214 | 215 | 210 | 210 | 77,000 |
2000/12/08 | 205 | 214 | 205 | 214 | 70,000 |
2000/12/07 | 210 | 218 | 209 | 218 | 48,000 |
2000/12/06 | 220 | 220 | 206 | 210 | 63,000 |
2000/12/05 | 228 | 228 | 219 | 219 | 58,000 |
2000/12/04 | 213 | 230 | 213 | 228 | 163,000 |
2000/12/01 | 208 | 218 | 208 | 212 | 88,000 |
2000/11/30 | 207 | 209 | 200 | 209 | 42,000 |
2000/11/29 | 210 | 210 | 207 | 210 | 80,000 |
2000/11/28 | 205 | 207 | 204 | 207 | 60,000 |
2000/11/27 | 205 | 206 | 203 | 204 | 60,000 |
2000/11/24 | 199 | 203 | 199 | 203 | 59,000 |
2000/11/22 | 192 | 199 | 192 | 199 | 41,000 |
2000/11/21 | 196 | 197 | 191 | 193 | 58,000 |
2000/11/20 | 195 | 196 | 195 | 196 | 32,000 |
2000/11/17 | 194 | 195 | 191 | 195 | 66,000 |
2000/11/16 | 194 | 195 | 194 | 194 | 31,000 |
2000/11/15 | 199 | 199 | 194 | 194 | 41,000 |
2000/11/14 | 194 | 194 | 191 | 194 | 7,000 |
2000/11/13 | 193 | 195 | 191 | 195 | 33,000 |
2000/11/10 | 194 | 199 | 194 | 199 | 23,000 |
2000/11/09 | 200 | 200 | 194 | 194 | 21,000 |
2000/11/08 | 198 | 200 | 195 | 200 | 26,000 |
2000/11/07 | 197 | 199 | 195 | 199 | 35,000 |
2000/11/06 | 195 | 200 | 194 | 195 | 54,000 |
2000/11/02 | 195 | 199 | 195 | 199 | 29,000 |
2000/11/01 | 190 | 196 | 190 | 195 | 75,000 |
2000/10/31 | 194 | 199 | 180 | 190 | 76,000 |
2000/10/30 | 201 | 204 | 197 | 203 | 49,000 |
2000/10/27 | 208 | 209 | 201 | 201 | 56,000 |
2000/10/26 | 204 | 208 | 203 | 208 | 66,000 |
2000/10/25 | 210 | 210 | 203 | 204 | 62,000 |
2000/10/24 | 204 | 206 | 202 | 206 | 64,000 |
2000/10/23 | 201 | 204 | 195 | 202 | 121,000 |
2000/10/20 | 202 | 203 | 199 | 200 | 49,000 |
2000/10/19 | 195 | 196 | 193 | 193 | 32,000 |
2000/10/18 | 203 | 203 | 196 | 197 | 62,000 |
2000/10/17 | 201 | 206 | 201 | 203 | 36,000 |
2000/10/16 | 203 | 206 | 203 | 205 | 64,000 |
2000/10/13 | 200 | 200 | 194 | 198 | 86,000 |
2000/10/12 | 202 | 206 | 202 | 203 | 49,000 |
2000/10/11 | 205 | 210 | 200 | 207 | 97,000 |
2000/10/10 | 213 | 214 | 207 | 207 | 76,000 |
2000/10/06 | 215 | 215 | 210 | 211 | 59,000 |
2000/10/05 | 217 | 217 | 211 | 211 | 41,000 |
2000/10/04 | 213 | 218 | 210 | 218 | 75,000 |
2000/10/03 | 219 | 224 | 214 | 218 | 70,000 |
2000/10/02 | 210 | 219 | 209 | 219 | 84,000 |
2000/09/29 | 207 | 220 | 207 | 220 | 90,000 |
2000/09/28 | 216 | 216 | 205 | 205 | 54,000 |
2000/09/27 | 218 | 218 | 215 | 215 | 47,000 |
2000/09/26 | 228 | 228 | 219 | 219 | 120,000 |
2000/09/25 | 223 | 230 | 218 | 227 | 149,000 |
2000/09/22 | 225 | 226 | 219 | 223 | 155,000 |
2000/09/21 | 230 | 230 | 217 | 229 | 181,000 |
2000/09/20 | 221 | 234 | 217 | 234 | 301,000 |
2000/09/19 | 220 | 220 | 210 | 217 | 191,000 |
2000/09/18 | 205 | 216 | 205 | 215 | 90,000 |
2000/09/14 | 203 | 209 | 203 | 205 | 51,000 |
2000/09/13 | 204 | 205 | 203 | 203 | 26,000 |
2000/09/12 | 206 | 207 | 205 | 205 | 39,000 |
2000/09/11 | 215 | 216 | 205 | 206 | 144,000 |
2000/09/08 | 220 | 220 | 212 | 212 | 81,000 |
2000/09/07 | 215 | 216 | 205 | 216 | 189,000 |
2000/09/06 | 222 | 222 | 210 | 211 | 207,000 |
2000/09/05 | 218 | 223 | 210 | 220 | 208,000 |
2000/09/04 | 231 | 235 | 221 | 222 | 290,000 |
2000/09/01 | 243 | 246 | 228 | 233 | 839,000 |
2000/08/31 | 226 | 243 | 221 | 241 | 1,239,000 |
2000/08/30 | 218 | 227 | 210 | 226 | 399,000 |
2000/08/29 | 215 | 220 | 203 | 220 | 253,000 |
2000/08/28 | 200 | 215 | 200 | 215 | 188,000 |
2000/08/25 | 200 | 200 | 196 | 200 | 27,000 |
2000/08/24 | 196 | 201 | 196 | 199 | 34,000 |
2000/08/23 | 199 | 200 | 196 | 196 | 9,000 |
2000/08/22 | 200 | 203 | 199 | 199 | 46,000 |
2000/08/21 | 203 | 205 | 196 | 200 | 73,000 |
2000/08/18 | 195 | 202 | 195 | 202 | 70,000 |
2000/08/17 | 195 | 200 | 195 | 195 | 32,000 |
2000/08/16 | 195 | 199 | 193 | 195 | 43,000 |
2000/08/15 | 193 | 195 | 192 | 195 | 22,000 |
2000/08/14 | 192 | 199 | 192 | 192 | 19,000 |
2000/08/11 | 190 | 190 | 187 | 190 | 28,000 |
2000/08/10 | 190 | 190 | 185 | 188 | 22,000 |
2000/08/09 | 190 | 193 | 186 | 190 | 52,000 |
2000/08/08 | 202 | 202 | 195 | 200 | 30,000 |
2000/08/07 | 195 | 200 | 190 | 200 | 22,000 |
2000/08/04 | 192 | 195 | 192 | 194 | 31,000 |
2000/08/03 | 190 | 195 | 190 | 195 | 47,000 |
2000/08/02 | 189 | 191 | 189 | 190 | 32,000 |
2000/08/01 | 188 | 190 | 185 | 189 | 29,000 |
2000/07/31 | 181 | 184 | 181 | 184 | 19,000 |
2000/07/28 | 190 | 192 | 186 | 186 | 35,000 |
2000/07/27 | 190 | 193 | 190 | 193 | 94,000 |
2000/07/26 | 190 | 193 | 190 | 193 | 53,000 |
2000/07/25 | 190 | 193 | 190 | 192 | 39,000 |
2000/07/24 | 202 | 203 | 183 | 189 | 91,000 |
2000/07/21 | 205 | 205 | 201 | 203 | 51,000 |
2000/07/19 | 198 | 202 | 198 | 198 | 78,000 |
2000/07/18 | 211 | 215 | 202 | 202 | 158,000 |
2000/07/17 | 208 | 212 | 208 | 210 | 47,000 |
2000/07/14 | 210 | 212 | 205 | 208 | 77,000 |
2000/07/13 | 216 | 217 | 210 | 212 | 93,000 |
2000/07/12 | 219 | 219 | 215 | 216 | 53,000 |
2000/07/11 | 214 | 220 | 213 | 220 | 60,000 |
2000/07/10 | 220 | 225 | 212 | 217 | 101,000 |
2000/07/07 | 225 | 225 | 217 | 220 | 61,000 |
2000/07/06 | 212 | 224 | 212 | 222 | 61,000 |
2000/07/05 | 226 | 228 | 210 | 212 | 171,000 |
2000/07/04 | 225 | 232 | 225 | 226 | 199,000 |
2000/07/03 | 215 | 225 | 215 | 222 | 199,000 |
2000/06/30 | 210 | 215 | 209 | 215 | 132,000 |
2000/06/29 | 212 | 212 | 208 | 210 | 197,000 |
2000/06/28 | 205 | 210 | 203 | 208 | 223,000 |
2000/06/27 | 194 | 200 | 190 | 200 | 106,000 |
2000/06/26 | 197 | 197 | 192 | 194 | 45,000 |
2000/06/23 | 183 | 194 | 183 | 192 | 84,000 |
2000/06/22 | 200 | 204 | 195 | 198 | 206,000 |
2000/06/21 | 196 | 199 | 195 | 199 | 163,000 |
2000/06/20 | 200 | 200 | 195 | 195 | 215,000 |
2000/06/19 | 186 | 198 | 186 | 195 | 76,000 |
2000/06/16 | 184 | 185 | 182 | 182 | 95,000 |
2000/06/15 | 192 | 192 | 185 | 185 | 90,000 |
2000/06/14 | 197 | 197 | 185 | 192 | 115,000 |
2000/06/13 | 199 | 200 | 190 | 190 | 170,000 |
2000/06/12 | 195 | 200 | 195 | 200 | 238,000 |
2000/06/09 | 190 | 194 | 187 | 191 | 444,000 |
2000/06/08 | 175 | 189 | 175 | 185 | 325,000 |
2000/06/07 | 165 | 170 | 165 | 170 | 74,000 |
2000/06/06 | 167 | 167 | 165 | 165 | 30,000 |
2000/06/05 | 170 | 170 | 167 | 167 | 42,000 |
2000/06/02 | 170 | 170 | 165 | 166 | 44,000 |
2000/06/01 | 169 | 169 | 163 | 163 | 109,000 |
2000/05/31 | 170 | 170 | 165 | 166 | 55,000 |
2000/05/30 | 166 | 170 | 166 | 168 | 114,000 |
2000/05/29 | 163 | 170 | 163 | 169 | 85,000 |
2000/05/26 | 162 | 162 | 160 | 160 | 31,000 |
2000/05/25 | 165 | 165 | 160 | 160 | 92,000 |
2000/05/24 | 165 | 168 | 161 | 165 | 141,000 |
2000/05/23 | 155 | 173 | 155 | 170 | 246,000 |
2000/05/22 | 160 | 160 | 155 | 155 | 27,000 |
2000/05/19 | 155 | 157 | 151 | 155 | 17,000 |
2000/05/18 | 157 | 160 | 155 | 156 | 47,000 |
2000/05/17 | 156 | 160 | 156 | 158 | 70,000 |
2000/05/16 | 158 | 159 | 151 | 155 | 54,000 |
2000/05/15 | 154 | 154 | 150 | 154 | 32,000 |
2000/05/12 | 144 | 155 | 144 | 155 | 55,000 |
2000/05/11 | 149 | 149 | 145 | 148 | 14,000 |
2000/05/10 | 145 | 153 | 144 | 144 | 102,000 |
2000/05/09 | 152 | 153 | 144 | 144 | 95,000 |
2000/05/08 | 156 | 156 | 151 | 152 | 16,000 |
2000/05/02 | 157 | 158 | 155 | 158 | 57,000 |
2000/05/01 | 150 | 159 | 150 | 157 | 58,000 |
2000/04/28 | 149 | 151 | 148 | 150 | 35,000 |
2000/04/27 | 156 | 157 | 152 | 152 | 41,000 |
2000/04/26 | 155 | 160 | 155 | 156 | 73,000 |
2000/04/25 | 155 | 160 | 151 | 153 | 62,000 |
2000/04/24 | 150 | 160 | 146 | 160 | 50,000 |
2000/04/21 | 156 | 160 | 150 | 150 | 83,000 |
2000/04/20 | 146 | 160 | 146 | 160 | 41,000 |
2000/04/19 | 156 | 157 | 146 | 146 | 26,000 |
2000/04/18 | 157 | 157 | 155 | 157 | 57,000 |
2000/04/17 | 150 | 155 | 137 | 155 | 122,000 |
2000/04/14 | 160 | 163 | 153 | 163 | 42,000 |
2000/04/13 | 155 | 160 | 152 | 160 | 33,000 |
2000/04/12 | 151 | 155 | 150 | 155 | 52,000 |
2000/04/11 | 155 | 155 | 150 | 150 | 70,000 |
2000/04/10 | 158 | 160 | 155 | 155 | 23,000 |
2000/04/07 | 156 | 159 | 152 | 159 | 37,000 |
2000/04/06 | 154 | 159 | 154 | 156 | 29,000 |
2000/04/05 | 152 | 159 | 152 | 159 | 40,000 |
2000/04/04 | 148 | 153 | 148 | 152 | 56,000 |
2000/04/03 | 138 | 147 | 138 | 145 | 149,000 |
2000/03/31 | 153 | 158 | 153 | 153 | 36,000 |
2000/03/30 | 162 | 162 | 153 | 153 | 117,000 |
2000/03/29 | 164 | 168 | 160 | 162 | 100,000 |
2000/03/28 | 174 | 179 | 168 | 168 | 50,000 |
2000/03/27 | 172 | 179 | 172 | 174 | 111,000 |
2000/03/24 | 170 | 176 | 167 | 171 | 158,000 |
2000/03/23 | 174 | 176 | 167 | 170 | 345,000 |
2000/03/22 | 159 | 175 | 158 | 174 | 231,000 |
2000/03/21 | 150 | 154 | 150 | 154 | 81,000 |
2000/03/17 | 148 | 150 | 147 | 150 | 97,000 |
2000/03/16 | 150 | 150 | 141 | 147 | 95,000 |
2000/03/15 | 135 | 145 | 135 | 140 | 132,000 |
2000/03/14 | 134 | 134 | 130 | 133 | 43,000 |
2000/03/13 | 132 | 134 | 129 | 134 | 91,000 |
2000/03/10 | 132 | 132 | 129 | 130 | 153,000 |
2000/03/09 | 130 | 131 | 127 | 127 | 10,000 |
2000/03/08 | 130 | 132 | 125 | 127 | 94,000 |
2000/03/07 | 130 | 137 | 130 | 136 | 58,000 |
2000/03/06 | 130 | 130 | 125 | 128 | 41,000 |
2000/03/03 | 128 | 130 | 125 | 125 | 69,000 |
2000/03/02 | 126 | 132 | 125 | 128 | 21,000 |
2000/03/01 | 125 | 132 | 125 | 125 | 86,000 |
2000/02/29 | 120 | 130 | 120 | 130 | 46,000 |
2000/02/28 | 118 | 125 | 116 | 120 | 73,000 |
2000/02/25 | 115 | 118 | 113 | 118 | 116,000 |
2000/02/24 | 115 | 119 | 109 | 115 | 246,000 |
2000/02/23 | 116 | 119 | 110 | 119 | 172,000 |
2000/02/22 | 125 | 125 | 115 | 115 | 92,000 |
2000/02/21 | 125 | 130 | 120 | 120 | 78,000 |
2000/02/18 | 130 | 131 | 127 | 128 | 35,000 |
2000/02/17 | 133 | 133 | 130 | 132 | 67,000 |
2000/02/16 | 133 | 136 | 132 | 134 | 75,000 |
2000/02/15 | 131 | 135 | 131 | 133 | 38,000 |
2000/02/14 | 136 | 139 | 130 | 131 | 71,000 |
2000/02/10 | 140 | 140 | 131 | 131 | 36,000 |
2000/02/09 | 140 | 140 | 131 | 131 | 24,000 |
2000/02/08 | 142 | 142 | 138 | 138 | 52,000 |
2000/02/07 | 142 | 142 | 141 | 141 | 21,000 |
2000/02/04 | 145 | 150 | 143 | 143 | 53,000 |
2000/02/03 | 146 | 147 | 145 | 145 | 33,000 |
2000/02/02 | 146 | 150 | 146 | 146 | 49,000 |
2000/02/01 | 142 | 146 | 142 | 146 | 21,000 |
2000/01/31 | 151 | 153 | 141 | 141 | 24,000 |
2000/01/28 | 150 | 150 | 146 | 146 | 59,000 |
2000/01/27 | 151 | 151 | 148 | 150 | 34,000 |
2000/01/26 | 154 | 154 | 146 | 148 | 40,000 |
2000/01/25 | 150 | 153 | 149 | 149 | 72,000 |
2000/01/24 | 149 | 153 | 148 | 153 | 40,000 |
2000/01/21 | 148 | 151 | 141 | 141 | 89,000 |
2000/01/20 | 146 | 150 | 146 | 150 | 29,000 |
2000/01/19 | 140 | 149 | 140 | 147 | 140,000 |
2000/01/18 | 145 | 149 | 141 | 145 | 57,000 |
2000/01/17 | 136 | 144 | 135 | 140 | 47,000 |
2000/01/14 | 128 | 135 | 128 | 131 | 68,000 |
2000/01/13 | 128 | 130 | 126 | 127 | 79,000 |
2000/01/12 | 136 | 136 | 127 | 127 | 74,000 |
2000/01/11 | 137 | 139 | 136 | 136 | 67,000 |
2000/01/07 | 135 | 138 | 134 | 137 | 35,000 |
2000/01/06 | 132 | 136 | 131 | 134 | 27,000 |
2000/01/05 | 132 | 142 | 131 | 131 | 111,000 |
2000/01/04 | 146 | 146 | 126 | 127 | 47,000 |