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
2002/12/30 152 152 152 152 4,000
2002/12/27 151 156 151 155 118,000
2002/12/26 145 151 141 150 28,000
2002/12/25 142 147 135 140 53,000
2002/12/24 141 147 141 147 68,000
2002/12/20 147 149 144 146 105,000
2002/12/19 139 144 134 144 76,000
2002/12/18 152 153 148 149 51,000
2002/12/17 153 154 151 152 79,000
2002/12/16 150 154 150 154 78,000
2002/12/13 154 154 153 153 201,000
2002/12/12 154 156 153 153 21,000
2002/12/11 161 161 154 154 25,000
2002/12/10 155 161 154 161 43,000
2002/12/09 153 158 153 155 15,000
2002/12/06 165 165 152 156 35,000
2002/12/05 165 165 161 163 15,000
2002/12/04 164 165 163 165 33,000
2002/12/03 163 164 162 164 61,000
2002/12/02 162 164 162 162 32,000
2002/11/29 165 173 161 161 55,000
2002/11/28 166 171 166 170 36,000
2002/11/27 169 175 165 171 39,000
2002/11/26 172 175 167 167 97,000
2002/11/25 165 173 165 172 74,000
2002/11/22 167 167 162 165 57,000
2002/11/21 163 167 163 167 48,000
2002/11/20 160 165 160 163 49,000
2002/11/19 166 166 160 160 38,000
2002/11/18 165 166 165 166 73,000
2002/11/15 159 163 159 162 27,000
2002/11/14 161 161 156 158 33,000
2002/11/13 163 166 161 163 12,000
2002/11/12 163 165 161 165 17,000
2002/11/11 162 165 156 162 22,000
2002/11/08 169 170 163 165 17,000
2002/11/07 170 170 167 170 16,000
2002/11/06 171 171 168 169 23,000
2002/11/05 167 171 162 171 66,000
2002/11/01 166 168 166 166 32,000
2002/10/31 168 169 165 166 24,000
2002/10/30 165 170 165 169 24,000
2002/10/29 170 171 165 165 34,000
2002/10/28 168 170 168 170 52,000
2002/10/25 162 168 162 168 48,000
2002/10/24 162 163 161 162 19,000
2002/10/23 161 171 161 171 44,000
2002/10/22 170 171 161 161 69,000
2002/10/21 161 168 161 167 56,000
2002/10/18 165 165 160 160 12,000
2002/10/17 163 163 163 163 7,000
2002/10/16 164 165 164 164 54,000
2002/10/15 156 164 156 164 65,000
2002/10/11 151 154 151 153 28,000
2002/10/10 150 151 150 150 31,000
2002/10/09 155 155 150 150 72,000
2002/10/08 152 158 152 158 22,000
2002/10/07 160 161 157 157 36,000
2002/10/04 164 167 164 167 13,000
2002/10/03 170 175 166 174 43,000
2002/10/02 175 177 170 170 50,000
2002/10/01 172 175 172 175 42,000
2002/09/30 172 178 170 172 41,000
2002/09/27 181 182 174 178 65,000
2002/09/26 179 181 179 181 50,000
2002/09/25 177 180 174 178 89,000
2002/09/24 182 182 168 174 92,000
2002/09/20 168 173 168 172 99,000
2002/09/19 168 170 167 168 39,000
2002/09/18 168 168 168 168 57,000
2002/09/17 166 174 165 169 164,000
2002/09/13 159 165 159 164 177,000
2002/09/12 163 169 163 168 37,000
2002/09/11 168 168 165 165 17,000
2002/09/10 166 169 166 168 31,000
2002/09/09 162 167 162 166 20,000
2002/09/06 163 163 162 162 20,000
2002/09/05 160 167 160 164 91,000
2002/09/04 169 169 158 158 54,000
2002/09/03 172 173 169 171 31,000
2002/09/02 176 179 176 177 74,000
2002/08/30 180 180 175 176 43,000
2002/08/29 181 181 179 179 40,000
2002/08/28 181 184 180 184 44,000
2002/08/27 182 185 180 182 51,000
2002/08/26 183 187 183 187 132,000
2002/08/23 180 186 180 182 53,000
2002/08/22 185 189 182 188 46,000
2002/08/21 186 187 185 187 33,000
2002/08/20 186 187 185 187 87,000
2002/08/19 193 193 185 186 58,000
2002/08/16 190 193 190 193 81,000
2002/08/15 187 190 187 190 49,000
2002/08/14 181 186 181 186 32,000
2002/08/13 180 186 180 186 37,000
2002/08/12 190 190 185 187 36,000
2002/08/09 185 188 178 188 44,000
2002/08/08 181 184 181 184 20,000
2002/08/07 182 182 180 181 31,000
2002/08/06 185 186 182 182 19,000
2002/08/05 186 187 182 187 36,000
2002/08/02 189 193 185 188 35,000
2002/08/01 186 187 185 185 40,000
2002/07/31 185 187 183 184 25,000
2002/07/30 198 198 184 188 34,000
2002/07/29 189 199 186 199 127,000
2002/07/26 189 193 189 189 137,000
2002/07/25 187 190 187 189 82,000
2002/07/24 185 189 184 184 79,000
2002/07/23 183 185 183 185 64,000
2002/07/22 178 183 178 183 66,000
2002/07/19 178 180 175 175 37,000
2002/07/18 186 186 182 182 26,000
2002/07/17 186 186 184 185 61,000
2002/07/16 181 187 180 186 91,000
2002/07/15 180 181 179 180 57,000
2002/07/12 179 179 178 178 14,000
2002/07/11 184 184 178 178 44,000
2002/07/10 184 188 184 186 21,000
2002/07/09 183 192 183 192 37,000
2002/07/08 195 195 183 183 29,000
2002/07/05 191 194 191 192 12,000
2002/07/04 189 195 189 194 16,000
2002/07/03 189 201 186 195 117,000
2002/07/02 186 190 186 190 121,000
2002/07/01 183 186 180 186 34,000
2002/06/28 175 177 173 177 25,000
2002/06/27 184 185 179 179 29,000
2002/06/26 188 190 185 185 78,000
2002/06/25 188 189 188 188 34,000
2002/06/24 181 192 181 185 117,000
2002/06/21 180 183 180 181 27,000
2002/06/20 180 181 180 180 48,000
2002/06/19 178 182 178 179 54,000
2002/06/18 185 186 181 183 32,000
2002/06/17 193 195 181 183 198,000
2002/06/14 190 199 187 191 345,000
2002/06/13 185 185 183 183 23,000
2002/06/12 190 190 186 187 26,000
2002/06/11 192 192 187 190 18,000
2002/06/10 194 194 188 189 33,000
2002/06/07 190 191 186 187 60,000
2002/06/06 195 195 192 192 78,000
2002/06/05 192 194 191 192 42,000
2002/06/04 192 194 191 191 119,000
2002/06/03 186 192 184 192 65,000
2002/05/31 187 187 184 184 29,000
2002/05/30 186 188 183 188 36,000
2002/05/29 187 191 178 191 31,000
2002/05/28 189 192 189 192 53,000
2002/05/27 185 189 185 188 133,000
2002/05/24 189 190 183 185 62,000
2002/05/23 183 193 183 189 149,000
2002/05/22 177 183 177 182 74,000
2002/05/21 173 177 173 177 28,000
2002/05/20 172 176 171 173 56,000
2002/05/17 170 170 169 169 21,000
2002/05/16 169 170 167 168 29,000
2002/05/15 169 169 167 169 98,000
2002/05/14 163 167 161 166 60,000
2002/05/13 166 167 164 164 37,000
2002/05/10 172 172 169 169 29,000
2002/05/09 171 175 169 170 47,000
2002/05/08 172 172 171 171 27,000
2002/05/07 174 174 173 173 7,000
2002/05/02 176 176 174 174 13,000
2002/05/01 178 178 177 177 50,000
2002/04/30 178 179 176 177 21,000
2002/04/26 177 178 176 178 80,000
2002/04/25 173 177 173 177 36,000
2002/04/24 180 180 173 173 54,000
2002/04/23 182 183 177 180 72,000
2002/04/22 177 182 176 182 42,000
2002/04/19 175 176 174 176 28,000
2002/04/18 178 180 177 180 30,000
2002/04/17 182 182 172 179 52,000
2002/04/16 180 184 178 184 71,000
2002/04/15 175 178 175 178 54,000
2002/04/12 171 175 171 173 32,000
2002/04/11 181 181 171 171 43,000
2002/04/10 171 178 170 174 38,000
2002/04/09 183 183 175 176 26,000
2002/04/08 183 183 178 178 20,000
2002/04/05 182 183 181 181 35,000
2002/04/04 178 185 177 183 75,000
2002/04/03 174 177 174 177 55,000
2002/04/02 179 179 174 174 24,000
2002/04/01 174 180 174 174 69,000
2002/03/29 186 186 181 183 19,000
2002/03/28 193 193 187 187 19,000
2002/03/27 185 194 185 194 28,000
2002/03/26 194 194 185 189 21,000
2002/03/25 201 201 199 199 93,000
2002/03/22 199 201 199 201 58,000
2002/03/20 195 199 195 199 33,000
2002/03/19 191 195 191 195 59,000
2002/03/18 192 198 191 191 68,000
2002/03/15 190 192 190 192 46,000
2002/03/14 190 192 190 190 37,000
2002/03/13 193 199 187 187 28,000
2002/03/12 195 199 194 194 35,000
2002/03/11 193 198 193 195 27,000
2002/03/08 195 198 192 194 163,000
2002/03/07 204 204 191 196 24,000
2002/03/06 194 201 194 201 19,000
2002/03/05 203 204 194 194 35,000
2002/03/04 188 203 188 200 36,000
2002/03/01 205 207 198 198 82,000
2002/02/28 198 205 195 205 89,000
2002/02/27 185 193 185 193 73,000
2002/02/26 179 184 179 184 58,000
2002/02/25 181 185 168 178 110,000
2002/02/22 179 182 179 181 61,000
2002/02/21 175 179 175 179 35,000
2002/02/20 174 175 173 175 29,000
2002/02/19 173 174 170 173 65,000
2002/02/18 171 173 171 173 65,000
2002/02/15 167 173 167 170 79,000
2002/02/14 169 170 162 167 35,000
2002/02/13 162 169 162 168 53,000
2002/02/12 165 167 160 167 29,000
2002/02/08 160 165 157 165 71,000
2002/02/07 155 160 155 159 49,000
2002/02/06 159 162 159 159 7,000
2002/02/05 163 163 159 159 23,000
2002/02/04 164 166 164 164 51,000
2002/02/01 162 164 162 163 38,000
2002/01/31 166 167 162 162 36,000
2002/01/30 160 162 160 162 17,000
2002/01/29 169 169 163 163 22,000
2002/01/28 165 168 163 168 36,000
2002/01/25 170 170 165 165 108,000
2002/01/24 161 165 159 165 19,000
2002/01/23 166 169 159 159 79,000
2002/01/22 163 166 163 166 49,000
2002/01/21 162 165 160 162 49,000
2002/01/18 158 158 155 156 17,000
2002/01/17 154 158 154 156 21,000
2002/01/16 156 160 150 154 37,000
2002/01/15 163 164 163 163 111,000
2002/01/11 163 163 159 163 66,000
2002/01/10 163 164 159 159 25,000
2002/01/09 159 166 159 163 16,000
2002/01/08 169 171 169 169 28,000
2002/01/07 167 170 167 168 44,000
2002/01/04 161 167 161 167 14,000

このページの先頭へ