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
2004/12/30 312 315 310 312 34,000
2004/12/29 314 316 304 308 36,000
2004/12/28 310 313 310 313 68,000
2004/12/27 310 311 309 310 105,000
2004/12/24 310 313 310 310 104,000
2004/12/22 307 310 305 306 95,000
2004/12/21 302 308 302 304 115,000
2004/12/20 295 300 295 299 98,000
2004/12/17 295 295 293 294 67,000
2004/12/16 301 301 297 297 43,000
2004/12/15 294 300 294 298 135,000
2004/12/14 292 295 290 295 76,000
2004/12/13 298 298 291 292 61,000
2004/12/10 297 300 297 298 225,000
2004/12/09 308 308 296 296 133,000
2004/12/08 307 308 306 306 61,000
2004/12/07 311 312 309 309 99,000
2004/12/06 310 314 310 311 66,000
2004/12/03 309 310 304 308 152,000
2004/12/02 314 314 312 314 31,000
2004/12/01 317 317 311 311 44,000
2004/11/30 315 317 314 317 68,000
2004/11/29 315 319 314 317 55,000
2004/11/26 321 321 318 319 29,000
2004/11/25 320 324 316 320 79,000
2004/11/24 327 327 320 320 130,000
2004/11/22 318 322 313 316 99,000
2004/11/19 322 327 318 318 123,000
2004/11/18 331 331 319 321 112,000
2004/11/17 333 334 330 330 50,000
2004/11/16 330 335 330 332 65,000
2004/11/15 333 335 330 332 116,000
2004/11/12 326 331 324 330 42,000
2004/11/11 331 334 330 331 95,000
2004/11/10 328 330 325 330 51,000
2004/11/09 326 327 323 327 35,000
2004/11/08 332 334 324 324 94,000
2004/11/05 335 335 333 334 79,000
2004/11/04 330 330 327 328 65,000
2004/11/02 327 328 322 325 80,000
2004/11/01 323 326 322 324 98,000
2004/10/29 324 325 320 322 116,000
2004/10/28 321 323 318 322 76,000
2004/10/27 320 323 311 320 91,000
2004/10/26 317 320 306 318 88,000
2004/10/25 324 325 319 322 95,000
2004/10/22 323 327 320 324 83,000
2004/10/21 333 333 322 322 110,000
2004/10/20 324 338 318 329 330,000
2004/10/19 321 327 320 324 75,000
2004/10/18 326 327 319 323 59,000
2004/10/15 327 329 322 325 121,000
2004/10/14 336 336 324 327 81,000
2004/10/13 340 340 334 335 59,000
2004/10/12 333 341 333 340 107,000
2004/10/08 335 345 335 337 205,000
2004/10/07 343 344 325 325 136,000
2004/10/06 333 343 330 343 196,000
2004/10/05 335 340 334 335 95,000
2004/10/04 323 333 322 332 150,000
2004/10/01 323 323 316 318 237,000
2004/09/30 330 330 323 323 48,000
2004/09/29 331 334 326 331 158,000
2004/09/28 323 338 322 331 156,000
2004/09/27 325 325 315 323 88,000
2004/09/24 322 325 319 325 116,000
2004/09/22 337 337 330 332 48,000
2004/09/21 334 340 332 332 91,000
2004/09/17 332 332 326 330 56,000
2004/09/16 328 335 326 330 71,000
2004/09/15 344 344 337 338 178,000
2004/09/14 344 344 338 340 56,000
2004/09/13 348 348 340 345 178,000
2004/09/10 359 360 346 350 331,000
2004/09/09 355 365 353 358 781,000
2004/09/08 351 362 347 352 441,000
2004/09/07 337 338 333 336 72,000
2004/09/06 331 335 320 334 90,000
2004/09/03 328 336 328 334 181,000
2004/09/02 338 338 326 327 132,000
2004/09/01 327 333 324 333 233,000
2004/08/31 317 328 317 322 160,000
2004/08/30 318 323 314 315 123,000
2004/08/27 305 316 302 311 206,000
2004/08/26 302 310 302 304 85,000
2004/08/25 304 309 301 306 108,000
2004/08/24 309 312 300 304 110,000
2004/08/23 317 318 313 314 100,000
2004/08/20 304 314 304 314 87,000
2004/08/19 302 303 297 303 86,000
2004/08/18 312 313 296 302 162,000
2004/08/17 317 317 309 311 120,000
2004/08/16 324 325 306 317 208,000
2004/08/13 329 329 323 324 85,000
2004/08/12 337 340 332 334 66,000
2004/08/11 335 344 333 339 106,000
2004/08/10 331 336 329 335 42,000
2004/08/09 326 333 326 333 75,000
2004/08/06 332 334 330 333 66,000
2004/08/05 324 336 324 336 64,000
2004/08/04 330 330 320 327 136,000
2004/08/03 342 342 336 340 98,000
2004/08/02 351 351 341 343 148,000
2004/07/30 355 356 346 351 148,000
2004/07/29 348 358 342 350 345,000
2004/07/28 337 345 335 344 292,000
2004/07/27 338 342 328 335 216,000
2004/07/26 339 341 331 336 269,000
2004/07/23 338 340 335 337 71,000
2004/07/22 340 340 327 339 134,000
2004/07/21 342 344 333 341 186,000
2004/07/20 346 347 337 337 208,000
2004/07/16 335 346 332 346 205,000
2004/07/15 340 344 335 337 296,000
2004/07/14 347 353 340 340 364,000
2004/07/13 348 360 345 351 1,118,000
2004/07/12 316 347 316 344 1,567,000
2004/07/09 300 324 293 321 625,000
2004/07/08 301 311 300 300 174,000
2004/07/07 305 310 298 300 255,000
2004/07/06 309 320 308 309 794,000
2004/07/05 297 315 295 309 458,000
2004/07/02 303 306 297 297 299,000
2004/07/01 291 315 291 308 918,000
2004/06/30 287 290 286 288 81,000
2004/06/29 290 294 287 289 98,000
2004/06/28 285 289 285 287 74,000
2004/06/25 281 283 279 282 77,000
2004/06/24 278 285 278 279 75,000
2004/06/23 277 283 277 280 79,000
2004/06/22 276 279 275 279 59,000
2004/06/21 282 284 280 280 113,000
2004/06/18 277 281 275 277 66,000
2004/06/17 281 281 274 277 204,000
2004/06/16 288 290 272 272 282,000
2004/06/15 284 287 282 284 115,000
2004/06/14 281 285 281 281 162,000
2004/06/11 277 282 277 278 295,000
2004/06/10 271 280 270 277 57,000
2004/06/09 281 281 272 272 76,000
2004/06/08 276 280 276 278 68,000
2004/06/07 272 282 272 273 96,000
2004/06/04 268 270 265 267 53,000
2004/06/03 276 279 263 265 95,000
2004/06/02 281 281 275 277 99,000
2004/06/01 270 282 270 278 124,000
2004/05/31 272 272 267 268 53,000
2004/05/28 270 274 267 273 74,000
2004/05/27 276 277 267 269 121,000
2004/05/26 272 276 268 276 125,000
2004/05/25 267 276 266 273 171,000
2004/05/24 266 269 264 264 189,000
2004/05/21 269 280 266 274 115,000
2004/05/20 249 273 246 264 213,000
2004/05/19 258 263 244 244 131,000
2004/05/18 227 259 227 257 61,000
2004/05/17 255 261 240 242 196,000
2004/05/14 254 259 249 255 116,000
2004/05/13 262 264 254 262 85,000
2004/05/12 252 265 246 263 147,000
2004/05/11 245 263 243 252 98,000
2004/05/10 270 270 255 255 163,000
2004/05/07 271 284 271 275 110,000
2004/05/06 290 292 285 286 78,000
2004/04/30 285 293 274 290 113,000
2004/04/28 295 295 288 289 44,000
2004/04/27 297 297 287 294 74,000
2004/04/26 297 298 297 297 67,000
2004/04/23 295 298 293 297 118,000
2004/04/22 297 298 295 296 60,000
2004/04/21 294 297 292 296 64,000
2004/04/20 292 298 292 293 126,000
2004/04/19 299 299 289 292 82,000
2004/04/16 297 302 292 296 52,000
2004/04/15 300 303 296 297 180,000
2004/04/14 295 299 295 298 80,000
2004/04/13 298 299 295 299 51,000
2004/04/12 290 298 290 295 108,000
2004/04/09 300 300 291 294 71,000
2004/04/08 295 302 295 302 100,000
2004/04/07 300 302 295 300 140,000
2004/04/06 305 305 297 301 92,000
2004/04/05 305 307 302 302 88,000
2004/04/02 300 302 297 302 176,000
2004/04/01 300 304 299 302 187,000
2004/03/31 298 303 296 299 134,000
2004/03/30 305 305 291 295 223,000
2004/03/29 286 307 285 305 503,000
2004/03/26 285 290 282 283 315,000
2004/03/25 275 282 275 280 176,000
2004/03/24 279 279 267 275 157,000
2004/03/23 268 274 265 271 134,000
2004/03/22 263 269 263 267 52,000
2004/03/19 265 271 264 267 145,000
2004/03/18 274 274 264 265 180,000
2004/03/17 272 275 270 273 242,000
2004/03/16 270 271 268 270 128,000
2004/03/15 263 268 263 267 164,000
2004/03/12 260 264 256 263 239,000
2004/03/11 267 267 262 266 159,000
2004/03/10 266 272 264 272 498,000
2004/03/09 257 266 254 264 360,000
2004/03/08 254 258 253 254 272,000
2004/03/05 255 255 251 252 98,000
2004/03/04 250 254 244 253 374,000
2004/03/03 250 254 250 252 180,000
2004/03/02 256 256 249 254 495,000
2004/03/01 244 248 242 248 231,000
2004/02/27 238 240 237 240 74,000
2004/02/26 238 239 234 239 54,000
2004/02/25 241 243 236 239 132,000
2004/02/24 243 243 239 241 97,000
2004/02/23 244 247 238 240 196,000
2004/02/20 237 246 237 244 365,000
2004/02/19 235 238 233 235 96,000
2004/02/18 239 240 234 239 156,000
2004/02/17 236 240 235 240 205,000
2004/02/16 245 246 233 241 399,000
2004/02/13 248 248 240 240 550,000
2004/02/12 245 250 244 250 917,000
2004/02/10 243 244 237 242 265,000
2004/02/09 246 251 243 244 582,000
2004/02/06 228 245 225 242 401,000
2004/02/05 223 232 223 229 101,000
2004/02/04 226 230 220 224 123,000
2004/02/03 234 234 221 227 132,000
2004/02/02 225 234 225 232 144,000
2004/01/30 210 225 210 219 89,000
2004/01/29 222 222 213 213 65,000
2004/01/28 222 226 222 223 29,000
2004/01/27 228 229 223 227 61,000
2004/01/26 236 238 229 229 133,000
2004/01/23 232 236 231 236 97,000
2004/01/22 231 234 230 232 60,000
2004/01/21 230 233 227 230 86,000
2004/01/20 232 236 231 233 159,000
2004/01/19 230 231 224 230 61,000
2004/01/16 224 229 222 229 40,000
2004/01/15 228 229 226 226 125,000
2004/01/14 228 228 225 226 41,000
2004/01/13 230 230 223 223 62,000
2004/01/09 229 229 225 227 94,000
2004/01/08 215 228 214 226 223,000
2004/01/07 213 214 210 210 43,000
2004/01/06 220 220 212 216 71,000
2004/01/05 222 222 212 215 26,000

このページの先頭へ