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 |
|---|---|---|---|---|---|
| 2003/12/30 | 210 | 214 | 210 | 212 | 45,000 |
| 2003/12/29 | 208 | 210 | 207 | 207 | 59,000 |
| 2003/12/26 | 199 | 205 | 199 | 201 | 39,000 |
| 2003/12/25 | 198 | 203 | 195 | 200 | 168,000 |
| 2003/12/24 | 198 | 200 | 192 | 193 | 87,000 |
| 2003/12/22 | 197 | 199 | 195 | 199 | 99,000 |
| 2003/12/19 | 199 | 199 | 193 | 197 | 44,000 |
| 2003/12/18 | 202 | 202 | 196 | 199 | 26,000 |
| 2003/12/17 | 205 | 206 | 200 | 202 | 68,000 |
| 2003/12/16 | 202 | 204 | 200 | 200 | 32,000 |
| 2003/12/15 | 203 | 211 | 200 | 207 | 188,000 |
| 2003/12/12 | 194 | 199 | 194 | 198 | 269,000 |
| 2003/12/11 | 195 | 195 | 190 | 193 | 21,000 |
| 2003/12/10 | 196 | 196 | 191 | 192 | 14,000 |
| 2003/12/09 | 196 | 196 | 194 | 196 | 20,000 |
| 2003/12/08 | 196 | 197 | 191 | 196 | 38,000 |
| 2003/12/05 | 199 | 199 | 194 | 197 | 27,000 |
| 2003/12/04 | 200 | 200 | 193 | 197 | 42,000 |
| 2003/12/03 | 196 | 200 | 195 | 199 | 13,000 |
| 2003/12/02 | 200 | 205 | 195 | 196 | 39,000 |
| 2003/12/01 | 196 | 202 | 196 | 200 | 63,000 |
| 2003/11/28 | 203 | 203 | 195 | 196 | 8,000 |
| 2003/11/27 | 204 | 206 | 202 | 203 | 20,000 |
| 2003/11/26 | 203 | 205 | 203 | 204 | 40,000 |
| 2003/11/25 | 208 | 210 | 203 | 203 | 130,000 |
| 2003/11/21 | 193 | 202 | 191 | 199 | 55,000 |
| 2003/11/20 | 188 | 196 | 188 | 194 | 109,000 |
| 2003/11/19 | 183 | 185 | 181 | 184 | 40,000 |
| 2003/11/18 | 186 | 186 | 178 | 184 | 61,000 |
| 2003/11/17 | 211 | 211 | 175 | 186 | 227,000 |
| 2003/11/14 | 213 | 215 | 211 | 211 | 23,000 |
| 2003/11/13 | 210 | 216 | 210 | 213 | 69,000 |
| 2003/11/12 | 201 | 206 | 201 | 205 | 55,000 |
| 2003/11/11 | 207 | 210 | 201 | 204 | 76,000 |
| 2003/11/10 | 214 | 214 | 212 | 212 | 21,000 |
| 2003/11/07 | 215 | 215 | 213 | 214 | 26,000 |
| 2003/11/06 | 220 | 220 | 213 | 213 | 97,000 |
| 2003/11/05 | 224 | 225 | 220 | 221 | 34,000 |
| 2003/11/04 | 221 | 224 | 220 | 224 | 68,000 |
| 2003/10/31 | 222 | 223 | 220 | 220 | 42,000 |
| 2003/10/30 | 224 | 226 | 223 | 223 | 45,000 |
| 2003/10/29 | 226 | 229 | 222 | 224 | 52,000 |
| 2003/10/28 | 227 | 229 | 224 | 224 | 44,000 |
| 2003/10/27 | 223 | 234 | 222 | 224 | 117,000 |
| 2003/10/24 | 226 | 226 | 217 | 218 | 92,000 |
| 2003/10/23 | 230 | 231 | 219 | 219 | 125,000 |
| 2003/10/22 | 237 | 237 | 231 | 231 | 125,000 |
| 2003/10/21 | 242 | 242 | 237 | 237 | 51,000 |
| 2003/10/20 | 240 | 242 | 239 | 241 | 115,000 |
| 2003/10/17 | 244 | 244 | 235 | 239 | 115,000 |
| 2003/10/16 | 254 | 254 | 249 | 250 | 89,000 |
| 2003/10/15 | 245 | 257 | 243 | 251 | 348,000 |
| 2003/10/14 | 234 | 250 | 234 | 241 | 316,000 |
| 2003/10/10 | 227 | 235 | 226 | 235 | 159,000 |
| 2003/10/09 | 229 | 229 | 226 | 226 | 29,000 |
| 2003/10/08 | 235 | 235 | 228 | 228 | 76,000 |
| 2003/10/07 | 234 | 234 | 233 | 234 | 24,000 |
| 2003/10/06 | 233 | 235 | 231 | 233 | 112,000 |
| 2003/10/03 | 237 | 239 | 237 | 237 | 61,000 |
| 2003/10/02 | 236 | 242 | 236 | 239 | 64,000 |
| 2003/10/01 | 231 | 241 | 220 | 240 | 135,000 |
| 2003/09/30 | 228 | 234 | 227 | 231 | 30,000 |
| 2003/09/29 | 234 | 234 | 225 | 227 | 48,000 |
| 2003/09/26 | 224 | 234 | 224 | 234 | 49,000 |
| 2003/09/25 | 242 | 242 | 234 | 234 | 92,000 |
| 2003/09/24 | 243 | 245 | 236 | 242 | 116,000 |
| 2003/09/22 | 251 | 252 | 242 | 244 | 228,000 |
| 2003/09/19 | 246 | 249 | 245 | 247 | 68,000 |
| 2003/09/18 | 249 | 250 | 242 | 247 | 62,000 |
| 2003/09/17 | 255 | 256 | 246 | 247 | 90,000 |
| 2003/09/16 | 247 | 259 | 247 | 253 | 361,000 |
| 2003/09/12 | 247 | 247 | 240 | 245 | 161,000 |
| 2003/09/11 | 241 | 245 | 241 | 242 | 51,000 |
| 2003/09/10 | 240 | 246 | 240 | 242 | 68,000 |
| 2003/09/09 | 236 | 244 | 236 | 242 | 102,000 |
| 2003/09/08 | 239 | 245 | 233 | 233 | 80,000 |
| 2003/09/05 | 240 | 248 | 238 | 239 | 57,000 |
| 2003/09/04 | 248 | 248 | 241 | 242 | 113,000 |
| 2003/09/03 | 251 | 252 | 248 | 248 | 77,000 |
| 2003/09/02 | 256 | 258 | 250 | 250 | 164,000 |
| 2003/09/01 | 250 | 253 | 247 | 253 | 215,000 |
| 2003/08/29 | 249 | 250 | 241 | 248 | 142,000 |
| 2003/08/28 | 247 | 250 | 247 | 249 | 67,000 |
| 2003/08/27 | 253 | 254 | 246 | 247 | 142,000 |
| 2003/08/26 | 259 | 259 | 252 | 252 | 113,000 |
| 2003/08/25 | 260 | 262 | 259 | 259 | 102,000 |
| 2003/08/22 | 257 | 259 | 256 | 257 | 63,000 |
| 2003/08/21 | 259 | 263 | 256 | 257 | 160,000 |
| 2003/08/20 | 260 | 261 | 257 | 261 | 163,000 |
| 2003/08/19 | 269 | 269 | 256 | 259 | 374,000 |
| 2003/08/18 | 274 | 274 | 265 | 269 | 1,037,000 |
| 2003/08/15 | 250 | 260 | 250 | 260 | 1,224,000 |
| 2003/08/14 | 243 | 245 | 240 | 245 | 59,000 |
| 2003/08/13 | 244 | 244 | 237 | 239 | 95,000 |
| 2003/08/12 | 240 | 244 | 238 | 239 | 149,000 |
| 2003/08/11 | 223 | 233 | 220 | 233 | 49,000 |
| 2003/08/08 | 234 | 234 | 227 | 227 | 70,000 |
| 2003/08/07 | 236 | 236 | 232 | 234 | 66,000 |
| 2003/08/06 | 235 | 235 | 231 | 231 | 59,000 |
| 2003/08/05 | 249 | 250 | 236 | 237 | 228,000 |
| 2003/08/04 | 248 | 248 | 245 | 247 | 121,000 |
| 2003/08/01 | 240 | 250 | 240 | 245 | 257,000 |
| 2003/07/31 | 248 | 248 | 241 | 241 | 125,000 |
| 2003/07/30 | 249 | 250 | 244 | 246 | 328,000 |
| 2003/07/29 | 240 | 250 | 238 | 244 | 475,000 |
| 2003/07/28 | 227 | 243 | 227 | 238 | 459,000 |
| 2003/07/25 | 226 | 226 | 220 | 221 | 155,000 |
| 2003/07/24 | 224 | 226 | 223 | 226 | 61,000 |
| 2003/07/23 | 222 | 224 | 217 | 221 | 39,000 |
| 2003/07/22 | 218 | 224 | 218 | 222 | 154,000 |
| 2003/07/18 | 207 | 217 | 207 | 216 | 49,000 |
| 2003/07/17 | 226 | 226 | 212 | 212 | 113,000 |
| 2003/07/16 | 229 | 232 | 224 | 226 | 213,000 |
| 2003/07/15 | 219 | 227 | 217 | 224 | 160,000 |
| 2003/07/14 | 213 | 216 | 211 | 216 | 54,000 |
| 2003/07/11 | 210 | 213 | 210 | 212 | 26,000 |
| 2003/07/10 | 212 | 214 | 205 | 213 | 60,000 |
| 2003/07/09 | 217 | 217 | 212 | 212 | 82,000 |
| 2003/07/08 | 219 | 220 | 215 | 217 | 39,000 |
| 2003/07/07 | 214 | 222 | 214 | 218 | 52,000 |
| 2003/07/04 | 215 | 219 | 201 | 213 | 85,000 |
| 2003/07/03 | 229 | 229 | 218 | 219 | 42,000 |
| 2003/07/02 | 230 | 230 | 215 | 220 | 109,000 |
| 2003/07/01 | 230 | 230 | 225 | 226 | 145,000 |
| 2003/06/30 | 226 | 226 | 221 | 225 | 79,000 |
| 2003/06/27 | 219 | 220 | 215 | 216 | 89,000 |
| 2003/06/26 | 221 | 221 | 213 | 215 | 63,000 |
| 2003/06/25 | 216 | 228 | 216 | 220 | 83,000 |
| 2003/06/24 | 220 | 220 | 212 | 212 | 54,000 |
| 2003/06/23 | 227 | 228 | 220 | 224 | 72,000 |
| 2003/06/20 | 220 | 221 | 216 | 219 | 133,000 |
| 2003/06/19 | 220 | 223 | 213 | 220 | 134,000 |
| 2003/06/18 | 229 | 229 | 220 | 221 | 90,000 |
| 2003/06/17 | 233 | 233 | 223 | 225 | 158,000 |
| 2003/06/16 | 238 | 240 | 228 | 228 | 547,000 |
| 2003/06/13 | 208 | 255 | 204 | 240 | 1,874,000 |
| 2003/06/12 | 211 | 215 | 202 | 203 | 524,000 |
| 2003/06/11 | 188 | 199 | 188 | 199 | 351,000 |
| 2003/06/10 | 188 | 188 | 182 | 187 | 61,000 |
| 2003/06/09 | 186 | 187 | 185 | 187 | 19,000 |
| 2003/06/06 | 185 | 186 | 183 | 186 | 76,000 |
| 2003/06/05 | 183 | 185 | 182 | 185 | 21,000 |
| 2003/06/04 | 185 | 185 | 182 | 182 | 14,000 |
| 2003/06/03 | 187 | 187 | 181 | 185 | 47,000 |
| 2003/06/02 | 185 | 187 | 184 | 187 | 51,000 |
| 2003/05/30 | 187 | 187 | 183 | 183 | 27,000 |
| 2003/05/29 | 185 | 187 | 183 | 187 | 37,000 |
| 2003/05/28 | 187 | 187 | 179 | 180 | 43,000 |
| 2003/05/27 | 188 | 188 | 185 | 185 | 21,000 |
| 2003/05/26 | 188 | 189 | 185 | 188 | 186,000 |
| 2003/05/23 | 180 | 195 | 178 | 182 | 228,000 |
| 2003/05/22 | 181 | 183 | 177 | 181 | 33,000 |
| 2003/05/21 | 185 | 188 | 181 | 181 | 55,000 |
| 2003/05/20 | 185 | 185 | 184 | 184 | 78,000 |
| 2003/05/19 | 186 | 186 | 184 | 184 | 34,000 |
| 2003/05/16 | 188 | 188 | 186 | 186 | 13,000 |
| 2003/05/15 | 189 | 194 | 184 | 185 | 158,000 |
| 2003/05/14 | 185 | 188 | 182 | 185 | 60,000 |
| 2003/05/13 | 177 | 181 | 175 | 180 | 68,000 |
| 2003/05/12 | 178 | 179 | 177 | 178 | 18,000 |
| 2003/05/09 | 180 | 180 | 176 | 178 | 58,000 |
| 2003/05/08 | 185 | 188 | 176 | 180 | 29,000 |
| 2003/05/07 | 182 | 185 | 180 | 181 | 16,000 |
| 2003/05/06 | 189 | 189 | 178 | 178 | 39,000 |
| 2003/05/02 | 186 | 187 | 185 | 186 | 43,000 |
| 2003/05/01 | 184 | 188 | 184 | 186 | 40,000 |
| 2003/04/30 | 187 | 187 | 180 | 181 | 32,000 |
| 2003/04/28 | 185 | 185 | 180 | 181 | 9,000 |
| 2003/04/25 | 188 | 189 | 181 | 182 | 112,000 |
| 2003/04/24 | 189 | 189 | 185 | 188 | 37,000 |
| 2003/04/23 | 190 | 190 | 177 | 187 | 19,000 |
| 2003/04/22 | 193 | 193 | 187 | 190 | 88,000 |
| 2003/04/21 | 186 | 193 | 186 | 193 | 76,000 |
| 2003/04/18 | 190 | 190 | 178 | 182 | 72,000 |
| 2003/04/17 | 187 | 192 | 187 | 192 | 13,000 |
| 2003/04/16 | 193 | 193 | 190 | 190 | 50,000 |
| 2003/04/15 | 192 | 192 | 190 | 191 | 76,000 |
| 2003/04/14 | 185 | 190 | 185 | 190 | 29,000 |
| 2003/04/11 | 188 | 189 | 185 | 188 | 53,000 |
| 2003/04/10 | 190 | 190 | 188 | 190 | 22,000 |
| 2003/04/09 | 186 | 193 | 184 | 193 | 33,000 |
| 2003/04/08 | 186 | 188 | 186 | 186 | 14,000 |
| 2003/04/07 | 194 | 194 | 185 | 186 | 37,000 |
| 2003/04/04 | 187 | 193 | 187 | 193 | 22,000 |
| 2003/04/03 | 195 | 195 | 186 | 186 | 22,000 |
| 2003/04/02 | 187 | 193 | 186 | 193 | 39,000 |
| 2003/04/01 | 184 | 187 | 184 | 185 | 16,000 |
| 2003/03/31 | 194 | 194 | 184 | 184 | 51,000 |
| 2003/03/28 | 194 | 195 | 192 | 195 | 42,000 |
| 2003/03/27 | 195 | 195 | 189 | 195 | 36,000 |
| 2003/03/26 | 189 | 195 | 188 | 195 | 73,000 |
| 2003/03/25 | 195 | 197 | 186 | 190 | 87,000 |
| 2003/03/24 | 188 | 195 | 187 | 195 | 98,000 |
| 2003/03/20 | 177 | 185 | 176 | 185 | 65,000 |
| 2003/03/19 | 173 | 181 | 173 | 177 | 61,000 |
| 2003/03/18 | 178 | 178 | 165 | 172 | 63,000 |
| 2003/03/17 | 173 | 174 | 173 | 173 | 106,000 |
| 2003/03/14 | 170 | 173 | 169 | 173 | 256,000 |
| 2003/03/13 | 169 | 170 | 169 | 170 | 10,000 |
| 2003/03/12 | 169 | 170 | 169 | 169 | 27,000 |
| 2003/03/11 | 172 | 173 | 169 | 169 | 44,000 |
| 2003/03/10 | 172 | 177 | 170 | 171 | 26,000 |
| 2003/03/07 | 173 | 184 | 173 | 183 | 32,000 |
| 2003/03/06 | 185 | 186 | 182 | 183 | 29,000 |
| 2003/03/05 | 180 | 185 | 180 | 182 | 11,000 |
| 2003/03/04 | 180 | 185 | 180 | 185 | 35,000 |
| 2003/03/03 | 177 | 180 | 175 | 180 | 73,000 |
| 2003/02/28 | 168 | 181 | 168 | 177 | 24,000 |
| 2003/02/27 | 183 | 183 | 176 | 178 | 52,000 |
| 2003/02/26 | 184 | 184 | 180 | 180 | 20,000 |
| 2003/02/25 | 186 | 188 | 180 | 180 | 149,000 |
| 2003/02/24 | 186 | 186 | 183 | 183 | 39,000 |
| 2003/02/21 | 188 | 190 | 186 | 186 | 48,000 |
| 2003/02/20 | 182 | 190 | 180 | 188 | 112,000 |
| 2003/02/19 | 189 | 189 | 182 | 182 | 27,000 |
| 2003/02/18 | 189 | 189 | 186 | 189 | 39,000 |
| 2003/02/17 | 188 | 190 | 187 | 188 | 155,000 |
| 2003/02/14 | 183 | 186 | 182 | 185 | 55,000 |
| 2003/02/13 | 181 | 188 | 181 | 187 | 68,000 |
| 2003/02/12 | 184 | 185 | 183 | 184 | 33,000 |
| 2003/02/10 | 179 | 185 | 179 | 185 | 30,000 |
| 2003/02/07 | 177 | 186 | 177 | 181 | 82,000 |
| 2003/02/06 | 185 | 185 | 180 | 181 | 33,000 |
| 2003/02/05 | 176 | 187 | 176 | 187 | 63,000 |
| 2003/02/04 | 186 | 187 | 180 | 181 | 27,000 |
| 2003/02/03 | 175 | 187 | 174 | 185 | 94,000 |
| 2003/01/31 | 171 | 177 | 171 | 172 | 30,000 |
| 2003/01/30 | 177 | 184 | 176 | 179 | 32,000 |
| 2003/01/29 | 179 | 179 | 170 | 172 | 41,000 |
| 2003/01/28 | 186 | 186 | 180 | 181 | 18,000 |
| 2003/01/27 | 191 | 192 | 188 | 191 | 171,000 |
| 2003/01/24 | 182 | 186 | 182 | 186 | 14,000 |
| 2003/01/23 | 182 | 187 | 175 | 187 | 79,000 |
| 2003/01/22 | 192 | 193 | 180 | 183 | 46,000 |
| 2003/01/21 | 178 | 195 | 178 | 192 | 167,000 |
| 2003/01/20 | 169 | 178 | 169 | 178 | 85,000 |
| 2003/01/17 | 167 | 173 | 167 | 169 | 63,000 |
| 2003/01/16 | 174 | 175 | 168 | 168 | 102,000 |
| 2003/01/15 | 162 | 174 | 161 | 174 | 127,000 |
| 2003/01/14 | 155 | 160 | 154 | 158 | 41,000 |
| 2003/01/10 | 151 | 155 | 146 | 155 | 36,000 |
| 2003/01/09 | 154 | 155 | 149 | 155 | 30,000 |
| 2003/01/08 | 157 | 157 | 151 | 155 | 9,000 |
| 2003/01/07 | 159 | 159 | 156 | 158 | 89,000 |
| 2003/01/06 | 152 | 157 | 152 | 155 | 14,000 |