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 |
---|---|---|---|---|---|
2001/12/28 | 164 | 169 | 158 | 160 | 29,000 |
2001/12/27 | 164 | 169 | 160 | 169 | 28,000 |
2001/12/26 | 174 | 179 | 174 | 174 | 44,000 |
2001/12/25 | 169 | 174 | 169 | 174 | 84,000 |
2001/12/21 | 169 | 170 | 156 | 169 | 77,000 |
2001/12/20 | 174 | 174 | 162 | 169 | 97,000 |
2001/12/19 | 175 | 175 | 172 | 174 | 93,000 |
2001/12/18 | 169 | 174 | 168 | 174 | 58,000 |
2001/12/17 | 168 | 169 | 167 | 168 | 71,000 |
2001/12/14 | 165 | 167 | 165 | 167 | 155,000 |
2001/12/13 | 166 | 170 | 165 | 165 | 17,000 |
2001/12/12 | 163 | 163 | 159 | 162 | 92,000 |
2001/12/11 | 166 | 166 | 164 | 164 | 20,000 |
2001/12/10 | 165 | 167 | 165 | 167 | 23,000 |
2001/12/07 | 167 | 167 | 166 | 166 | 25,000 |
2001/12/06 | 178 | 178 | 168 | 168 | 73,000 |
2001/12/05 | 175 | 178 | 174 | 178 | 39,000 |
2001/12/04 | 177 | 178 | 172 | 173 | 38,000 |
2001/12/03 | 178 | 178 | 172 | 177 | 33,000 |
2001/11/30 | 175 | 175 | 170 | 170 | 47,000 |
2001/11/29 | 175 | 176 | 174 | 175 | 29,000 |
2001/11/28 | 177 | 180 | 175 | 175 | 33,000 |
2001/11/27 | 190 | 190 | 183 | 187 | 42,000 |
2001/11/26 | 183 | 194 | 183 | 194 | 121,000 |
2001/11/22 | 185 | 185 | 179 | 183 | 46,000 |
2001/11/21 | 181 | 184 | 181 | 184 | 32,000 |
2001/11/20 | 179 | 181 | 179 | 181 | 30,000 |
2001/11/19 | 176 | 180 | 176 | 176 | 15,000 |
2001/11/16 | 181 | 184 | 180 | 184 | 33,000 |
2001/11/15 | 179 | 180 | 178 | 180 | 99,000 |
2001/11/14 | 170 | 178 | 170 | 178 | 33,000 |
2001/11/13 | 177 | 178 | 172 | 176 | 36,000 |
2001/11/12 | 175 | 175 | 171 | 171 | 9,000 |
2001/11/09 | 178 | 178 | 170 | 172 | 60,000 |
2001/11/08 | 183 | 183 | 177 | 178 | 21,000 |
2001/11/07 | 187 | 187 | 179 | 183 | 76,000 |
2001/11/06 | 190 | 190 | 181 | 182 | 26,000 |
2001/11/05 | 190 | 190 | 181 | 181 | 38,000 |
2001/11/02 | 189 | 190 | 185 | 185 | 50,000 |
2001/11/01 | 184 | 185 | 184 | 185 | 78,000 |
2001/10/31 | 184 | 184 | 180 | 183 | 28,000 |
2001/10/30 | 188 | 188 | 181 | 186 | 18,000 |
2001/10/29 | 192 | 192 | 188 | 188 | 30,000 |
2001/10/26 | 195 | 195 | 186 | 189 | 41,000 |
2001/10/25 | 194 | 195 | 191 | 195 | 146,000 |
2001/10/24 | 189 | 195 | 188 | 194 | 60,000 |
2001/10/23 | 195 | 195 | 186 | 189 | 73,000 |
2001/10/22 | 181 | 196 | 181 | 195 | 60,000 |
2001/10/19 | 186 | 186 | 180 | 181 | 31,000 |
2001/10/18 | 188 | 189 | 186 | 187 | 23,000 |
2001/10/17 | 192 | 193 | 190 | 191 | 22,000 |
2001/10/16 | 196 | 196 | 193 | 194 | 9,000 |
2001/10/15 | 196 | 197 | 194 | 195 | 97,000 |
2001/10/12 | 197 | 197 | 194 | 196 | 19,000 |
2001/10/11 | 190 | 198 | 188 | 197 | 47,000 |
2001/10/10 | 199 | 199 | 194 | 195 | 25,000 |
2001/10/09 | 195 | 199 | 195 | 199 | 19,000 |
2001/10/05 | 200 | 200 | 195 | 195 | 16,000 |
2001/10/04 | 199 | 202 | 197 | 200 | 33,000 |
2001/10/03 | 200 | 200 | 197 | 200 | 37,000 |
2001/10/02 | 198 | 200 | 196 | 200 | 34,000 |
2001/10/01 | 197 | 200 | 194 | 198 | 97,000 |
2001/09/28 | 197 | 199 | 192 | 199 | 51,000 |
2001/09/27 | 188 | 199 | 188 | 197 | 122,000 |
2001/09/26 | 185 | 188 | 184 | 188 | 26,000 |
2001/09/25 | 185 | 185 | 181 | 184 | 28,000 |
2001/09/21 | 186 | 186 | 176 | 176 | 26,000 |
2001/09/20 | 184 | 186 | 184 | 186 | 89,000 |
2001/09/19 | 172 | 185 | 172 | 184 | 40,000 |
2001/09/18 | 187 | 187 | 171 | 171 | 93,000 |
2001/09/17 | 186 | 186 | 171 | 177 | 134,000 |
2001/09/14 | 182 | 186 | 176 | 186 | 84,000 |
2001/09/13 | 170 | 174 | 166 | 173 | 44,000 |
2001/09/12 | 163 | 175 | 163 | 170 | 51,000 |
2001/09/11 | 191 | 191 | 186 | 188 | 62,000 |
2001/09/10 | 185 | 194 | 185 | 194 | 52,000 |
2001/09/07 | 200 | 201 | 199 | 199 | 49,000 |
2001/09/06 | 200 | 205 | 200 | 205 | 56,000 |
2001/09/05 | 209 | 209 | 205 | 205 | 27,000 |
2001/09/04 | 209 | 210 | 206 | 210 | 20,000 |
2001/09/03 | 214 | 215 | 214 | 214 | 66,000 |
2001/08/31 | 218 | 218 | 210 | 210 | 63,000 |
2001/08/30 | 215 | 218 | 215 | 218 | 46,000 |
2001/08/29 | 218 | 218 | 215 | 215 | 19,000 |
2001/08/28 | 219 | 220 | 216 | 220 | 40,000 |
2001/08/27 | 216 | 222 | 216 | 219 | 145,000 |
2001/08/24 | 214 | 215 | 210 | 212 | 21,000 |
2001/08/23 | 212 | 214 | 211 | 214 | 22,000 |
2001/08/22 | 214 | 214 | 210 | 212 | 20,000 |
2001/08/21 | 214 | 215 | 211 | 214 | 49,000 |
2001/08/20 | 210 | 212 | 210 | 211 | 118,000 |
2001/08/17 | 209 | 210 | 206 | 210 | 26,000 |
2001/08/16 | 214 | 217 | 210 | 210 | 148,000 |
2001/08/15 | 210 | 215 | 210 | 213 | 24,000 |
2001/08/14 | 205 | 209 | 203 | 208 | 51,000 |
2001/08/13 | 206 | 206 | 201 | 204 | 17,000 |
2001/08/10 | 206 | 210 | 206 | 208 | 26,000 |
2001/08/09 | 215 | 215 | 211 | 211 | 23,000 |
2001/08/08 | 216 | 217 | 216 | 217 | 12,000 |
2001/08/07 | 214 | 220 | 214 | 215 | 32,000 |
2001/08/06 | 222 | 222 | 218 | 218 | 29,000 |
2001/08/03 | 224 | 224 | 220 | 222 | 22,000 |
2001/08/02 | 216 | 226 | 216 | 226 | 63,000 |
2001/08/01 | 225 | 225 | 220 | 221 | 72,000 |
2001/07/31 | 219 | 222 | 219 | 222 | 23,000 |
2001/07/30 | 224 | 229 | 220 | 220 | 207,000 |
2001/07/27 | 214 | 223 | 214 | 223 | 65,000 |
2001/07/26 | 215 | 215 | 213 | 213 | 9,000 |
2001/07/25 | 207 | 212 | 207 | 212 | 21,000 |
2001/07/24 | 205 | 208 | 205 | 207 | 33,000 |
2001/07/23 | 218 | 220 | 209 | 210 | 188,000 |
2001/07/19 | 223 | 223 | 216 | 217 | 57,000 |
2001/07/18 | 220 | 224 | 220 | 223 | 114,000 |
2001/07/17 | 219 | 220 | 219 | 219 | 68,000 |
2001/07/16 | 224 | 224 | 216 | 219 | 23,000 |
2001/07/13 | 214 | 215 | 212 | 215 | 19,000 |
2001/07/12 | 209 | 214 | 206 | 211 | 23,000 |
2001/07/11 | 214 | 214 | 200 | 207 | 37,000 |
2001/07/10 | 218 | 219 | 213 | 219 | 19,000 |
2001/07/09 | 213 | 218 | 211 | 218 | 43,000 |
2001/07/06 | 232 | 232 | 226 | 230 | 28,000 |
2001/07/05 | 237 | 237 | 232 | 232 | 23,000 |
2001/07/04 | 238 | 239 | 237 | 237 | 39,000 |
2001/07/03 | 240 | 241 | 236 | 240 | 159,000 |
2001/07/02 | 239 | 240 | 238 | 239 | 67,000 |
2001/06/29 | 239 | 243 | 235 | 238 | 103,000 |
2001/06/28 | 243 | 243 | 235 | 235 | 87,000 |
2001/06/27 | 249 | 249 | 243 | 243 | 176,000 |
2001/06/26 | 245 | 249 | 245 | 249 | 238,000 |
2001/06/25 | 240 | 245 | 240 | 243 | 149,000 |
2001/06/22 | 234 | 240 | 232 | 240 | 90,000 |
2001/06/21 | 231 | 233 | 230 | 230 | 36,000 |
2001/06/20 | 228 | 230 | 228 | 229 | 83,000 |
2001/06/19 | 231 | 231 | 228 | 228 | 69,000 |
2001/06/18 | 230 | 231 | 228 | 231 | 38,000 |
2001/06/15 | 233 | 234 | 227 | 232 | 129,000 |
2001/06/14 | 228 | 233 | 228 | 233 | 45,000 |
2001/06/13 | 231 | 233 | 231 | 231 | 73,000 |
2001/06/12 | 234 | 238 | 233 | 234 | 113,000 |
2001/06/11 | 235 | 239 | 231 | 233 | 79,000 |
2001/06/08 | 234 | 235 | 231 | 235 | 171,000 |
2001/06/07 | 226 | 232 | 226 | 232 | 12,000 |
2001/06/06 | 229 | 230 | 229 | 229 | 46,000 |
2001/06/05 | 230 | 232 | 227 | 229 | 76,000 |
2001/06/04 | 235 | 235 | 226 | 230 | 71,000 |
2001/06/01 | 229 | 232 | 229 | 231 | 65,000 |
2001/05/31 | 225 | 229 | 225 | 228 | 125,000 |
2001/05/30 | 235 | 236 | 230 | 232 | 61,000 |
2001/05/29 | 238 | 240 | 237 | 237 | 59,000 |
2001/05/28 | 247 | 250 | 238 | 238 | 197,000 |
2001/05/25 | 248 | 250 | 243 | 247 | 414,000 |
2001/05/24 | 234 | 259 | 231 | 243 | 477,000 |
2001/05/23 | 228 | 235 | 228 | 234 | 112,000 |
2001/05/22 | 227 | 231 | 227 | 227 | 86,000 |
2001/05/21 | 223 | 227 | 221 | 227 | 26,000 |
2001/05/18 | 228 | 228 | 221 | 221 | 28,000 |
2001/05/17 | 226 | 229 | 225 | 229 | 63,000 |
2001/05/16 | 226 | 227 | 226 | 227 | 46,000 |
2001/05/15 | 218 | 227 | 218 | 226 | 53,000 |
2001/05/14 | 219 | 220 | 218 | 218 | 13,000 |
2001/05/11 | 220 | 225 | 218 | 218 | 26,000 |
2001/05/10 | 220 | 221 | 218 | 220 | 28,000 |
2001/05/09 | 227 | 227 | 211 | 220 | 47,000 |
2001/05/08 | 228 | 234 | 227 | 228 | 28,000 |
2001/05/07 | 240 | 240 | 232 | 234 | 45,000 |
2001/05/02 | 233 | 235 | 228 | 230 | 69,000 |
2001/05/01 | 227 | 240 | 227 | 232 | 210,000 |
2001/04/27 | 230 | 230 | 222 | 227 | 100,000 |
2001/04/26 | 222 | 230 | 222 | 227 | 162,000 |
2001/04/25 | 222 | 223 | 219 | 221 | 65,000 |
2001/04/24 | 218 | 222 | 216 | 222 | 101,000 |
2001/04/23 | 216 | 219 | 215 | 217 | 44,000 |
2001/04/20 | 216 | 216 | 214 | 215 | 89,000 |
2001/04/19 | 215 | 219 | 215 | 216 | 53,000 |
2001/04/18 | 218 | 219 | 216 | 219 | 75,000 |
2001/04/17 | 213 | 215 | 213 | 215 | 75,000 |
2001/04/16 | 215 | 215 | 212 | 213 | 44,000 |
2001/04/13 | 207 | 211 | 207 | 208 | 96,000 |
2001/04/12 | 208 | 209 | 205 | 206 | 63,000 |
2001/04/11 | 208 | 210 | 205 | 210 | 42,000 |
2001/04/10 | 206 | 210 | 206 | 208 | 64,000 |
2001/04/09 | 210 | 210 | 206 | 206 | 49,000 |
2001/04/06 | 215 | 219 | 208 | 210 | 99,000 |
2001/04/05 | 215 | 215 | 208 | 208 | 84,000 |
2001/04/04 | 206 | 209 | 202 | 208 | 77,000 |
2001/04/03 | 210 | 210 | 204 | 209 | 66,000 |
2001/04/02 | 199 | 209 | 199 | 209 | 84,000 |
2001/03/30 | 210 | 210 | 201 | 201 | 74,000 |
2001/03/29 | 215 | 215 | 206 | 206 | 46,000 |
2001/03/28 | 216 | 216 | 211 | 215 | 33,000 |
2001/03/27 | 215 | 221 | 215 | 215 | 85,000 |
2001/03/26 | 215 | 225 | 212 | 225 | 138,000 |
2001/03/23 | 210 | 215 | 206 | 211 | 166,000 |
2001/03/22 | 201 | 208 | 200 | 208 | 79,000 |
2001/03/21 | 197 | 204 | 186 | 204 | 123,000 |
2001/03/19 | 193 | 197 | 193 | 197 | 68,000 |
2001/03/16 | 195 | 198 | 193 | 193 | 111,000 |
2001/03/15 | 189 | 197 | 185 | 197 | 81,000 |
2001/03/14 | 188 | 192 | 188 | 189 | 37,000 |
2001/03/13 | 190 | 190 | 187 | 187 | 38,000 |
2001/03/12 | 195 | 196 | 190 | 190 | 50,000 |
2001/03/09 | 197 | 197 | 193 | 195 | 81,000 |
2001/03/08 | 191 | 196 | 186 | 196 | 92,000 |
2001/03/07 | 194 | 195 | 192 | 194 | 27,000 |
2001/03/06 | 185 | 192 | 183 | 192 | 146,000 |
2001/03/05 | 193 | 193 | 187 | 188 | 43,000 |
2001/03/02 | 196 | 198 | 195 | 195 | 42,000 |
2001/03/01 | 195 | 199 | 195 | 199 | 50,000 |
2001/02/28 | 198 | 199 | 190 | 199 | 112,000 |
2001/02/27 | 198 | 200 | 198 | 198 | 63,000 |
2001/02/26 | 195 | 198 | 195 | 198 | 49,000 |
2001/02/23 | 189 | 197 | 189 | 195 | 40,000 |
2001/02/22 | 195 | 195 | 189 | 189 | 53,000 |
2001/02/21 | 199 | 199 | 194 | 198 | 80,000 |
2001/02/20 | 192 | 195 | 192 | 194 | 16,000 |
2001/02/19 | 198 | 199 | 186 | 188 | 67,000 |
2001/02/16 | 200 | 200 | 198 | 198 | 65,000 |
2001/02/15 | 193 | 200 | 193 | 198 | 61,000 |
2001/02/14 | 192 | 193 | 186 | 192 | 42,000 |
2001/02/13 | 189 | 191 | 189 | 190 | 22,000 |
2001/02/09 | 186 | 191 | 186 | 188 | 13,000 |
2001/02/08 | 188 | 188 | 186 | 186 | 48,000 |
2001/02/07 | 187 | 188 | 187 | 188 | 21,000 |
2001/02/06 | 190 | 190 | 187 | 187 | 8,000 |
2001/02/05 | 197 | 200 | 190 | 195 | 38,000 |
2001/02/02 | 197 | 199 | 197 | 197 | 24,000 |
2001/02/01 | 195 | 199 | 195 | 197 | 41,000 |
2001/01/31 | 195 | 195 | 189 | 195 | 44,000 |
2001/01/30 | 190 | 204 | 190 | 200 | 63,000 |
2001/01/29 | 185 | 187 | 185 | 186 | 13,000 |
2001/01/26 | 185 | 188 | 185 | 185 | 66,000 |
2001/01/25 | 182 | 185 | 179 | 185 | 39,000 |
2001/01/24 | 180 | 182 | 175 | 177 | 51,000 |
2001/01/23 | 184 | 184 | 180 | 180 | 40,000 |
2001/01/22 | 185 | 185 | 184 | 185 | 82,000 |
2001/01/19 | 188 | 188 | 185 | 185 | 29,000 |
2001/01/18 | 180 | 188 | 180 | 188 | 24,000 |
2001/01/17 | 182 | 187 | 182 | 184 | 82,000 |
2001/01/16 | 180 | 182 | 178 | 182 | 21,000 |
2001/01/15 | 172 | 180 | 172 | 178 | 44,000 |
2001/01/12 | 163 | 172 | 163 | 172 | 49,000 |
2001/01/11 | 174 | 174 | 165 | 165 | 23,000 |
2001/01/10 | 170 | 174 | 165 | 174 | 38,000 |
2001/01/09 | 178 | 178 | 165 | 170 | 40,000 |
2001/01/05 | 186 | 187 | 178 | 180 | 71,000 |
2001/01/04 | 190 | 195 | 186 | 186 | 26,000 |