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 |