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 |
|---|---|---|---|---|---|
| 2006/12/29 | 755 | 755 | 749 | 750 | 28,000 |
| 2006/12/28 | 758 | 758 | 743 | 754 | 95,000 |
| 2006/12/27 | 756 | 764 | 756 | 761 | 61,000 |
| 2006/12/26 | 746 | 754 | 741 | 754 | 108,000 |
| 2006/12/25 | 764 | 766 | 752 | 756 | 118,000 |
| 2006/12/22 | 766 | 774 | 761 | 764 | 103,000 |
| 2006/12/21 | 773 | 777 | 759 | 775 | 173,000 |
| 2006/12/20 | 770 | 772 | 765 | 772 | 86,000 |
| 2006/12/19 | 770 | 771 | 760 | 762 | 129,000 |
| 2006/12/18 | 769 | 780 | 769 | 773 | 140,000 |
| 2006/12/15 | 763 | 772 | 760 | 765 | 195,000 |
| 2006/12/14 | 755 | 764 | 750 | 763 | 233,000 |
| 2006/12/13 | 750 | 753 | 744 | 753 | 141,000 |
| 2006/12/12 | 750 | 755 | 742 | 749 | 187,000 |
| 2006/12/11 | 744 | 753 | 738 | 750 | 121,000 |
| 2006/12/08 | 742 | 745 | 737 | 737 | 204,000 |
| 2006/12/07 | 755 | 756 | 747 | 751 | 163,000 |
| 2006/12/06 | 725 | 755 | 725 | 751 | 306,000 |
| 2006/12/05 | 747 | 748 | 733 | 742 | 98,000 |
| 2006/12/04 | 724 | 744 | 724 | 743 | 175,000 |
| 2006/12/01 | 731 | 735 | 726 | 729 | 101,000 |
| 2006/11/30 | 726 | 731 | 719 | 731 | 132,000 |
| 2006/11/29 | 706 | 723 | 706 | 723 | 100,000 |
| 2006/11/28 | 692 | 705 | 692 | 704 | 114,000 |
| 2006/11/27 | 694 | 704 | 690 | 702 | 104,000 |
| 2006/11/24 | 693 | 697 | 687 | 694 | 99,000 |
| 2006/11/22 | 679 | 705 | 676 | 702 | 198,000 |
| 2006/11/21 | 687 | 703 | 677 | 679 | 131,000 |
| 2006/11/20 | 720 | 724 | 693 | 693 | 409,000 |
| 2006/11/17 | 706 | 716 | 701 | 714 | 168,000 |
| 2006/11/16 | 709 | 724 | 709 | 712 | 132,000 |
| 2006/11/15 | 722 | 729 | 714 | 714 | 156,000 |
| 2006/11/14 | 692 | 730 | 692 | 721 | 333,000 |
| 2006/11/13 | 714 | 714 | 674 | 691 | 333,000 |
| 2006/11/10 | 738 | 747 | 715 | 718 | 293,000 |
| 2006/11/09 | 752 | 757 | 742 | 748 | 240,000 |
| 2006/11/08 | 778 | 789 | 750 | 760 | 286,000 |
| 2006/11/07 | 789 | 790 | 781 | 784 | 172,000 |
| 2006/11/06 | 768 | 788 | 768 | 781 | 165,000 |
| 2006/11/02 | 760 | 787 | 760 | 780 | 229,000 |
| 2006/11/01 | 770 | 771 | 760 | 763 | 149,000 |
| 2006/10/31 | 770 | 788 | 769 | 770 | 162,000 |
| 2006/10/30 | 791 | 791 | 765 | 770 | 227,000 |
| 2006/10/27 | 797 | 799 | 785 | 790 | 343,000 |
| 2006/10/26 | 780 | 784 | 778 | 779 | 115,000 |
| 2006/10/25 | 789 | 791 | 770 | 774 | 216,000 |
| 2006/10/24 | 783 | 787 | 774 | 780 | 195,000 |
| 2006/10/23 | 780 | 780 | 771 | 779 | 115,000 |
| 2006/10/20 | 770 | 779 | 768 | 778 | 246,000 |
| 2006/10/19 | 766 | 776 | 759 | 770 | 214,000 |
| 2006/10/18 | 762 | 764 | 746 | 756 | 227,000 |
| 2006/10/17 | 774 | 775 | 760 | 767 | 228,000 |
| 2006/10/16 | 769 | 776 | 762 | 774 | 235,000 |
| 2006/10/13 | 742 | 760 | 742 | 759 | 287,000 |
| 2006/10/12 | 723 | 739 | 720 | 739 | 174,000 |
| 2006/10/11 | 733 | 750 | 725 | 726 | 329,000 |
| 2006/10/10 | 713 | 734 | 711 | 723 | 148,000 |
| 2006/10/06 | 731 | 735 | 728 | 730 | 82,000 |
| 2006/10/05 | 740 | 740 | 726 | 735 | 177,000 |
| 2006/10/04 | 739 | 739 | 723 | 725 | 379,000 |
| 2006/10/03 | 717 | 741 | 713 | 739 | 458,000 |
| 2006/10/02 | 705 | 720 | 702 | 713 | 240,000 |
| 2006/09/29 | 699 | 707 | 694 | 698 | 147,000 |
| 2006/09/28 | 684 | 702 | 684 | 693 | 116,000 |
| 2006/09/27 | 676 | 686 | 667 | 683 | 109,000 |
| 2006/09/26 | 654 | 672 | 654 | 664 | 168,000 |
| 2006/09/25 | 661 | 671 | 624 | 659 | 266,000 |
| 2006/09/22 | 675 | 676 | 662 | 671 | 196,000 |
| 2006/09/21 | 676 | 679 | 669 | 675 | 126,000 |
| 2006/09/20 | 682 | 683 | 665 | 675 | 145,000 |
| 2006/09/19 | 684 | 695 | 680 | 682 | 100,000 |
| 2006/09/15 | 683 | 689 | 674 | 685 | 148,000 |
| 2006/09/14 | 665 | 687 | 657 | 683 | 156,000 |
| 2006/09/13 | 700 | 706 | 673 | 675 | 225,000 |
| 2006/09/12 | 700 | 709 | 692 | 695 | 224,000 |
| 2006/09/11 | 707 | 714 | 695 | 700 | 154,000 |
| 2006/09/08 | 711 | 719 | 704 | 714 | 258,000 |
| 2006/09/07 | 714 | 721 | 710 | 716 | 247,000 |
| 2006/09/06 | 711 | 727 | 711 | 724 | 334,000 |
| 2006/09/05 | 703 | 713 | 700 | 711 | 152,000 |
| 2006/09/04 | 700 | 705 | 695 | 702 | 209,000 |
| 2006/09/01 | 693 | 697 | 688 | 693 | 115,000 |
| 2006/08/31 | 678 | 699 | 669 | 692 | 205,000 |
| 2006/08/30 | 680 | 684 | 668 | 672 | 120,000 |
| 2006/08/29 | 682 | 690 | 680 | 683 | 91,000 |
| 2006/08/28 | 702 | 702 | 680 | 680 | 203,000 |
| 2006/08/25 | 703 | 709 | 700 | 703 | 154,000 |
| 2006/08/24 | 699 | 706 | 694 | 702 | 187,000 |
| 2006/08/23 | 698 | 710 | 695 | 706 | 280,000 |
| 2006/08/22 | 686 | 691 | 679 | 691 | 128,000 |
| 2006/08/21 | 696 | 699 | 681 | 685 | 241,000 |
| 2006/08/18 | 680 | 690 | 671 | 690 | 247,000 |
| 2006/08/17 | 686 | 693 | 679 | 683 | 418,000 |
| 2006/08/16 | 656 | 677 | 656 | 676 | 281,000 |
| 2006/08/15 | 650 | 654 | 645 | 652 | 153,000 |
| 2006/08/14 | 643 | 646 | 635 | 643 | 183,000 |
| 2006/08/11 | 633 | 650 | 633 | 641 | 332,000 |
| 2006/08/10 | 623 | 638 | 623 | 630 | 242,000 |
| 2006/08/09 | 623 | 633 | 617 | 633 | 155,000 |
| 2006/08/08 | 613 | 635 | 613 | 624 | 217,000 |
| 2006/08/07 | 638 | 653 | 616 | 618 | 485,000 |
| 2006/08/04 | 625 | 642 | 622 | 639 | 438,000 |
| 2006/08/03 | 628 | 628 | 609 | 615 | 438,000 |
| 2006/08/02 | 621 | 645 | 606 | 610 | 406,000 |
| 2006/08/01 | 613 | 629 | 613 | 621 | 209,000 |
| 2006/07/31 | 601 | 616 | 600 | 612 | 283,000 |
| 2006/07/28 | 592 | 598 | 581 | 585 | 522,000 |
| 2006/07/27 | 605 | 618 | 593 | 594 | 401,000 |
| 2006/07/26 | 629 | 634 | 602 | 602 | 226,000 |
| 2006/07/25 | 626 | 640 | 621 | 626 | 153,000 |
| 2006/07/24 | 621 | 639 | 603 | 616 | 213,000 |
| 2006/07/21 | 647 | 650 | 626 | 630 | 283,000 |
| 2006/07/20 | 625 | 647 | 618 | 647 | 372,000 |
| 2006/07/19 | 634 | 645 | 587 | 595 | 362,000 |
| 2006/07/18 | 672 | 679 | 631 | 634 | 338,000 |
| 2006/07/14 | 674 | 678 | 666 | 672 | 80,000 |
| 2006/07/13 | 674 | 692 | 672 | 684 | 123,000 |
| 2006/07/12 | 690 | 694 | 665 | 684 | 212,000 |
| 2006/07/11 | 693 | 696 | 678 | 691 | 194,000 |
| 2006/07/10 | 687 | 692 | 671 | 692 | 144,000 |
| 2006/07/07 | 694 | 695 | 682 | 686 | 118,000 |
| 2006/07/06 | 691 | 695 | 685 | 689 | 165,000 |
| 2006/07/05 | 703 | 705 | 695 | 699 | 124,000 |
| 2006/07/04 | 709 | 709 | 700 | 705 | 261,000 |
| 2006/07/03 | 693 | 703 | 692 | 696 | 254,000 |
| 2006/06/30 | 692 | 705 | 687 | 690 | 254,000 |
| 2006/06/29 | 666 | 682 | 662 | 675 | 339,000 |
| 2006/06/28 | 691 | 694 | 647 | 659 | 580,000 |
| 2006/06/27 | 708 | 718 | 703 | 707 | 217,000 |
| 2006/06/26 | 704 | 712 | 695 | 706 | 110,000 |
| 2006/06/23 | 704 | 704 | 687 | 704 | 172,000 |
| 2006/06/22 | 683 | 722 | 677 | 714 | 327,000 |
| 2006/06/21 | 671 | 682 | 662 | 671 | 251,000 |
| 2006/06/20 | 684 | 692 | 662 | 669 | 188,000 |
| 2006/06/19 | 679 | 691 | 675 | 678 | 221,000 |
| 2006/06/16 | 685 | 685 | 663 | 679 | 198,000 |
| 2006/06/15 | 652 | 666 | 646 | 653 | 216,000 |
| 2006/06/14 | 630 | 661 | 615 | 641 | 254,000 |
| 2006/06/13 | 664 | 676 | 636 | 636 | 442,000 |
| 2006/06/12 | 650 | 671 | 640 | 654 | 421,000 |
| 2006/06/09 | 625 | 662 | 620 | 650 | 434,000 |
| 2006/06/08 | 631 | 649 | 621 | 630 | 337,000 |
| 2006/06/07 | 691 | 699 | 680 | 681 | 250,000 |
| 2006/06/06 | 697 | 700 | 688 | 691 | 202,000 |
| 2006/06/05 | 710 | 718 | 701 | 708 | 221,000 |
| 2006/06/02 | 700 | 708 | 668 | 702 | 316,000 |
| 2006/06/01 | 697 | 709 | 684 | 690 | 300,000 |
| 2006/05/31 | 706 | 710 | 687 | 687 | 268,000 |
| 2006/05/30 | 726 | 736 | 700 | 717 | 304,000 |
| 2006/05/29 | 738 | 745 | 722 | 728 | 341,000 |
| 2006/05/26 | 712 | 724 | 702 | 704 | 284,000 |
| 2006/05/25 | 724 | 730 | 706 | 710 | 362,000 |
| 2006/05/24 | 705 | 730 | 705 | 721 | 313,000 |
| 2006/05/23 | 713 | 727 | 698 | 700 | 616,000 |
| 2006/05/22 | 804 | 805 | 750 | 753 | 425,000 |
| 2006/05/19 | 806 | 806 | 790 | 801 | 152,000 |
| 2006/05/18 | 770 | 811 | 760 | 805 | 262,000 |
| 2006/05/17 | 771 | 800 | 771 | 796 | 302,000 |
| 2006/05/16 | 808 | 814 | 757 | 764 | 257,000 |
| 2006/05/15 | 825 | 825 | 807 | 813 | 163,000 |
| 2006/05/12 | 811 | 828 | 798 | 825 | 310,000 |
| 2006/05/11 | 810 | 827 | 798 | 811 | 419,000 |
| 2006/05/10 | 854 | 866 | 808 | 820 | 495,000 |
| 2006/05/09 | 878 | 895 | 840 | 846 | 625,000 |
| 2006/05/08 | 870 | 879 | 865 | 874 | 297,000 |
| 2006/05/02 | 859 | 875 | 855 | 855 | 183,000 |
| 2006/05/01 | 857 | 859 | 853 | 854 | 88,000 |
| 2006/04/28 | 860 | 862 | 850 | 855 | 119,000 |
| 2006/04/27 | 865 | 867 | 856 | 857 | 113,000 |
| 2006/04/26 | 865 | 866 | 856 | 864 | 118,000 |
| 2006/04/25 | 850 | 861 | 846 | 856 | 145,000 |
| 2006/04/24 | 881 | 883 | 833 | 844 | 374,000 |
| 2006/04/21 | 900 | 900 | 880 | 885 | 470,000 |
| 2006/04/20 | 866 | 903 | 862 | 900 | 680,000 |
| 2006/04/19 | 851 | 856 | 845 | 845 | 139,000 |
| 2006/04/18 | 840 | 845 | 831 | 841 | 209,000 |
| 2006/04/17 | 864 | 866 | 846 | 846 | 120,000 |
| 2006/04/14 | 867 | 867 | 845 | 860 | 135,000 |
| 2006/04/13 | 857 | 878 | 835 | 861 | 302,000 |
| 2006/04/12 | 862 | 867 | 858 | 858 | 199,000 |
| 2006/04/11 | 884 | 884 | 863 | 866 | 221,000 |
| 2006/04/10 | 884 | 884 | 875 | 877 | 81,000 |
| 2006/04/07 | 885 | 885 | 875 | 885 | 128,000 |
| 2006/04/06 | 880 | 890 | 878 | 884 | 144,000 |
| 2006/04/05 | 881 | 889 | 875 | 875 | 188,000 |
| 2006/04/04 | 881 | 886 | 875 | 880 | 242,000 |
| 2006/04/03 | 885 | 892 | 870 | 887 | 190,000 |
| 2006/03/31 | 892 | 897 | 882 | 882 | 85,000 |
| 2006/03/30 | 897 | 897 | 883 | 888 | 167,000 |
| 2006/03/29 | 873 | 883 | 865 | 878 | 195,000 |
| 2006/03/28 | 863 | 871 | 850 | 868 | 110,000 |
| 2006/03/27 | 872 | 874 | 860 | 864 | 138,000 |
| 2006/03/24 | 877 | 893 | 852 | 868 | 255,000 |
| 2006/03/23 | 875 | 880 | 870 | 877 | 171,000 |
| 2006/03/22 | 873 | 879 | 868 | 870 | 140,000 |
| 2006/03/20 | 865 | 878 | 865 | 872 | 173,000 |
| 2006/03/17 | 847 | 865 | 847 | 865 | 133,000 |
| 2006/03/16 | 863 | 864 | 845 | 847 | 195,000 |
| 2006/03/15 | 842 | 855 | 842 | 853 | 220,000 |
| 2006/03/14 | 845 | 845 | 834 | 842 | 262,000 |
| 2006/03/13 | 832 | 844 | 830 | 836 | 169,000 |
| 2006/03/10 | 819 | 840 | 802 | 823 | 479,000 |
| 2006/03/09 | 794 | 819 | 794 | 816 | 260,000 |
| 2006/03/08 | 805 | 806 | 790 | 793 | 249,000 |
| 2006/03/07 | 833 | 833 | 809 | 811 | 193,000 |
| 2006/03/06 | 802 | 826 | 780 | 823 | 231,000 |
| 2006/03/03 | 820 | 833 | 808 | 812 | 274,000 |
| 2006/03/02 | 857 | 868 | 836 | 841 | 175,000 |
| 2006/03/01 | 874 | 874 | 852 | 853 | 206,000 |
| 2006/02/28 | 895 | 895 | 874 | 884 | 171,000 |
| 2006/02/27 | 915 | 916 | 875 | 875 | 203,000 |
| 2006/02/24 | 873 | 896 | 870 | 895 | 244,000 |
| 2006/02/23 | 873 | 889 | 854 | 872 | 258,000 |
| 2006/02/22 | 842 | 855 | 822 | 843 | 277,000 |
| 2006/02/21 | 807 | 830 | 791 | 822 | 422,000 |
| 2006/02/20 | 859 | 859 | 795 | 807 | 434,000 |
| 2006/02/17 | 916 | 921 | 865 | 867 | 331,000 |
| 2006/02/16 | 922 | 929 | 902 | 916 | 178,000 |
| 2006/02/15 | 944 | 959 | 911 | 918 | 286,000 |
| 2006/02/14 | 906 | 943 | 880 | 914 | 367,000 |
| 2006/02/13 | 948 | 952 | 898 | 903 | 473,000 |
| 2006/02/10 | 1,017 | 1,024 | 950 | 998 | 337,000 |
| 2006/02/09 | 998 | 1,039 | 996 | 1,017 | 1,048,000 |
| 2006/02/08 | 997 | 1,007 | 969 | 969 | 265,000 |
| 2006/02/07 | 997 | 1,018 | 960 | 1,017 | 794,000 |
| 2006/02/06 | 954 | 1,009 | 938 | 1,009 | 1,009,000 |
| 2006/02/03 | 888 | 958 | 879 | 951 | 819,000 |
| 2006/02/02 | 886 | 893 | 882 | 887 | 111,000 |
| 2006/02/01 | 880 | 893 | 875 | 876 | 183,000 |
| 2006/01/31 | 882 | 896 | 878 | 884 | 138,000 |
| 2006/01/30 | 880 | 897 | 877 | 882 | 306,000 |
| 2006/01/27 | 862 | 878 | 857 | 875 | 191,000 |
| 2006/01/26 | 857 | 858 | 843 | 851 | 216,000 |
| 2006/01/25 | 827 | 862 | 813 | 837 | 303,000 |
| 2006/01/24 | 800 | 818 | 793 | 809 | 178,000 |
| 2006/01/23 | 809 | 809 | 791 | 792 | 140,000 |
| 2006/01/20 | 852 | 852 | 797 | 819 | 202,000 |
| 2006/01/19 | 734 | 828 | 734 | 802 | 533,000 |
| 2006/01/18 | 830 | 833 | 729 | 754 | 589,000 |
| 2006/01/17 | 870 | 878 | 829 | 829 | 286,000 |
| 2006/01/16 | 857 | 880 | 851 | 871 | 296,000 |
| 2006/01/13 | 862 | 870 | 851 | 854 | 476,000 |
| 2006/01/12 | 867 | 889 | 867 | 872 | 152,000 |
| 2006/01/11 | 881 | 882 | 863 | 873 | 271,000 |
| 2006/01/10 | 890 | 895 | 873 | 880 | 186,000 |
| 2006/01/06 | 895 | 902 | 890 | 891 | 134,000 |
| 2006/01/05 | 910 | 910 | 891 | 892 | 168,000 |
| 2006/01/04 | 891 | 903 | 887 | 895 | 85,000 |