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 |
---|---|---|---|---|---|
2007/12/28 | 490 | 494 | 485 | 487 | 88,200 |
2007/12/27 | 502 | 507 | 497 | 502 | 136,100 |
2007/12/26 | 493 | 509 | 492 | 508 | 217,500 |
2007/12/25 | 486 | 499 | 486 | 498 | 309,700 |
2007/12/21 | 479 | 485 | 463 | 480 | 468,300 |
2007/12/20 | 488 | 496 | 473 | 480 | 455,600 |
2007/12/19 | 490 | 506 | 482 | 483 | 395,400 |
2007/12/18 | 495 | 505 | 482 | 491 | 616,700 |
2007/12/17 | 522 | 531 | 494 | 494 | 644,700 |
2007/12/14 | 520 | 540 | 519 | 521 | 685,200 |
2007/12/13 | 545 | 547 | 516 | 517 | 826,200 |
2007/12/12 | 551 | 562 | 543 | 554 | 486,300 |
2007/12/11 | 562 | 578 | 562 | 566 | 416,400 |
2007/12/10 | 574 | 574 | 553 | 557 | 254,800 |
2007/12/07 | 567 | 569 | 557 | 565 | 401,600 |
2007/12/06 | 553 | 564 | 542 | 557 | 383,200 |
2007/12/05 | 569 | 572 | 546 | 561 | 431,800 |
2007/12/04 | 585 | 590 | 559 | 568 | 768,600 |
2007/12/03 | 588 | 594 | 570 | 578 | 261,100 |
2007/11/30 | 559 | 597 | 559 | 585 | 494,400 |
2007/11/29 | 550 | 561 | 542 | 558 | 608,300 |
2007/11/28 | 549 | 554 | 534 | 535 | 450,300 |
2007/11/27 | 526 | 555 | 523 | 547 | 343,600 |
2007/11/26 | 538 | 550 | 536 | 536 | 277,300 |
2007/11/22 | 522 | 545 | 517 | 532 | 439,800 |
2007/11/21 | 536 | 546 | 518 | 521 | 391,800 |
2007/11/20 | 535 | 544 | 508 | 536 | 448,300 |
2007/11/19 | 555 | 564 | 528 | 535 | 660,800 |
2007/11/16 | 571 | 572 | 555 | 557 | 373,400 |
2007/11/15 | 570 | 593 | 570 | 576 | 474,000 |
2007/11/14 | 562 | 571 | 553 | 562 | 248,300 |
2007/11/13 | 558 | 567 | 534 | 552 | 421,500 |
2007/11/12 | 576 | 581 | 558 | 568 | 460,900 |
2007/11/09 | 587 | 600 | 580 | 586 | 407,400 |
2007/11/08 | 578 | 596 | 571 | 577 | 589,800 |
2007/11/07 | 588 | 605 | 576 | 582 | 561,800 |
2007/11/06 | 572 | 591 | 571 | 587 | 239,700 |
2007/11/05 | 594 | 595 | 573 | 575 | 314,600 |
2007/11/02 | 585 | 600 | 585 | 593 | 279,800 |
2007/11/01 | 610 | 618 | 601 | 614 | 353,400 |
2007/10/31 | 592 | 607 | 581 | 607 | 408,100 |
2007/10/30 | 572 | 592 | 567 | 592 | 448,500 |
2007/10/29 | 580 | 587 | 569 | 576 | 311,900 |
2007/10/26 | 588 | 589 | 573 | 574 | 226,600 |
2007/10/25 | 585 | 590 | 574 | 578 | 287,300 |
2007/10/24 | 589 | 596 | 578 | 584 | 181,700 |
2007/10/23 | 580 | 602 | 580 | 590 | 301,500 |
2007/10/22 | 592 | 592 | 571 | 577 | 422,300 |
2007/10/19 | 601 | 613 | 589 | 595 | 436,500 |
2007/10/18 | 594 | 625 | 594 | 617 | 595,100 |
2007/10/17 | 579 | 609 | 570 | 604 | 842,100 |
2007/10/16 | 642 | 644 | 609 | 609 | 579,500 |
2007/10/15 | 652 | 655 | 641 | 645 | 276,600 |
2007/10/12 | 659 | 665 | 642 | 642 | 255,000 |
2007/10/11 | 648 | 661 | 645 | 660 | 300,300 |
2007/10/10 | 660 | 661 | 643 | 648 | 285,000 |
2007/10/09 | 638 | 659 | 631 | 650 | 374,700 |
2007/10/05 | 622 | 640 | 622 | 633 | 300,800 |
2007/10/04 | 621 | 629 | 615 | 620 | 349,200 |
2007/10/03 | 612 | 622 | 606 | 621 | 259,900 |
2007/10/02 | 629 | 629 | 607 | 613 | 188,200 |
2007/10/01 | 611 | 624 | 603 | 609 | 310,000 |
2007/09/28 | 610 | 610 | 588 | 601 | 308,600 |
2007/09/27 | 600 | 611 | 588 | 608 | 297,100 |
2007/09/26 | 573 | 587 | 564 | 583 | 292,900 |
2007/09/25 | 578 | 586 | 554 | 568 | 454,500 |
2007/09/21 | 584 | 595 | 572 | 582 | 242,100 |
2007/09/20 | 591 | 595 | 582 | 585 | 316,600 |
2007/09/19 | 590 | 600 | 584 | 591 | 301,100 |
2007/09/18 | 590 | 598 | 573 | 579 | 444,100 |
2007/09/14 | 580 | 600 | 565 | 589 | 1,093,900 |
2007/09/13 | 621 | 631 | 606 | 610 | 771,300 |
2007/09/12 | 697 | 708 | 686 | 691 | 228,100 |
2007/09/11 | 683 | 697 | 671 | 691 | 263,900 |
2007/09/10 | 686 | 698 | 686 | 693 | 183,800 |
2007/09/07 | 704 | 711 | 692 | 699 | 191,200 |
2007/09/06 | 691 | 706 | 682 | 706 | 172,500 |
2007/09/05 | 728 | 730 | 697 | 700 | 208,500 |
2007/09/04 | 739 | 739 | 727 | 729 | 104,400 |
2007/09/03 | 745 | 753 | 729 | 735 | 256,000 |
2007/08/31 | 712 | 742 | 711 | 742 | 251,800 |
2007/08/30 | 719 | 729 | 705 | 712 | 182,700 |
2007/08/29 | 696 | 716 | 687 | 712 | 279,000 |
2007/08/28 | 735 | 738 | 720 | 736 | 222,900 |
2007/08/27 | 745 | 745 | 731 | 734 | 253,700 |
2007/08/24 | 731 | 731 | 707 | 725 | 138,200 |
2007/08/23 | 709 | 730 | 708 | 727 | 317,200 |
2007/08/22 | 695 | 702 | 681 | 690 | 209,600 |
2007/08/21 | 674 | 717 | 671 | 710 | 467,700 |
2007/08/20 | 703 | 709 | 692 | 694 | 291,200 |
2007/08/17 | 734 | 734 | 661 | 663 | 474,000 |
2007/08/16 | 736 | 754 | 712 | 754 | 308,600 |
2007/08/15 | 794 | 794 | 752 | 765 | 268,300 |
2007/08/14 | 735 | 797 | 735 | 794 | 507,600 |
2007/08/13 | 736 | 772 | 734 | 755 | 990,800 |
2007/08/10 | 700 | 726 | 655 | 711 | 1,046,200 |
2007/08/09 | 800 | 804 | 707 | 729 | 1,715,900 |
2007/08/08 | 833 | 833 | 801 | 807 | 418,300 |
2007/08/07 | 850 | 858 | 822 | 824 | 286,700 |
2007/08/06 | 816 | 845 | 813 | 840 | 494,100 |
2007/08/03 | 839 | 844 | 828 | 833 | 211,900 |
2007/08/02 | 844 | 857 | 820 | 845 | 392,300 |
2007/08/01 | 842 | 879 | 842 | 844 | 501,900 |
2007/07/31 | 862 | 879 | 831 | 842 | 472,100 |
2007/07/30 | 840 | 872 | 836 | 871 | 205,300 |
2007/07/27 | 841 | 865 | 830 | 849 | 310,600 |
2007/07/26 | 876 | 899 | 853 | 866 | 610,600 |
2007/07/25 | 892 | 900 | 886 | 896 | 326,200 |
2007/07/24 | 903 | 911 | 900 | 902 | 237,600 |
2007/07/23 | 916 | 921 | 895 | 902 | 339,700 |
2007/07/20 | 915 | 927 | 914 | 920 | 374,800 |
2007/07/19 | 908 | 917 | 900 | 906 | 402,800 |
2007/07/18 | 913 | 918 | 895 | 898 | 512,300 |
2007/07/17 | 906 | 929 | 906 | 921 | 384,000 |
2007/07/13 | 908 | 920 | 894 | 903 | 317,600 |
2007/07/12 | 914 | 927 | 900 | 905 | 347,500 |
2007/07/11 | 893 | 910 | 893 | 904 | 357,600 |
2007/07/10 | 916 | 920 | 895 | 903 | 761,100 |
2007/07/09 | 930 | 939 | 905 | 917 | 508,400 |
2007/07/06 | 930 | 934 | 919 | 926 | 148,300 |
2007/07/05 | 928 | 943 | 924 | 935 | 314,500 |
2007/07/04 | 915 | 928 | 915 | 924 | 331,800 |
2007/07/03 | 921 | 925 | 905 | 912 | 292,700 |
2007/07/02 | 920 | 928 | 917 | 925 | 410,300 |
2007/06/29 | 920 | 925 | 912 | 914 | 193,300 |
2007/06/28 | 901 | 919 | 901 | 911 | 374,700 |
2007/06/27 | 923 | 932 | 898 | 900 | 460,800 |
2007/06/26 | 889 | 923 | 885 | 920 | 532,100 |
2007/06/25 | 904 | 915 | 895 | 899 | 496,300 |
2007/06/22 | 900 | 908 | 890 | 902 | 344,700 |
2007/06/21 | 869 | 900 | 869 | 899 | 522,700 |
2007/06/20 | 895 | 897 | 886 | 888 | 401,100 |
2007/06/19 | 885 | 894 | 881 | 890 | 582,700 |
2007/06/18 | 885 | 891 | 879 | 881 | 480,400 |
2007/06/15 | 861 | 880 | 857 | 880 | 554,800 |
2007/06/14 | 841 | 860 | 836 | 852 | 345,300 |
2007/06/13 | 834 | 845 | 825 | 838 | 390,600 |
2007/06/12 | 858 | 858 | 835 | 840 | 358,000 |
2007/06/11 | 864 | 869 | 845 | 848 | 428,000 |
2007/06/08 | 862 | 863 | 840 | 854 | 428,400 |
2007/06/07 | 864 | 868 | 842 | 862 | 483,300 |
2007/06/06 | 863 | 872 | 860 | 869 | 409,400 |
2007/06/05 | 861 | 867 | 858 | 863 | 193,600 |
2007/06/04 | 869 | 870 | 857 | 862 | 188,800 |
2007/06/01 | 841 | 867 | 841 | 864 | 394,200 |
2007/05/31 | 830 | 840 | 827 | 835 | 197,700 |
2007/05/30 | 810 | 830 | 810 | 822 | 212,400 |
2007/05/29 | 804 | 814 | 803 | 812 | 174,800 |
2007/05/28 | 797 | 815 | 797 | 811 | 173,500 |
2007/05/25 | 829 | 830 | 801 | 817 | 257,400 |
2007/05/24 | 834 | 834 | 822 | 829 | 157,500 |
2007/05/23 | 832 | 842 | 832 | 837 | 176,900 |
2007/05/22 | 837 | 842 | 821 | 842 | 156,800 |
2007/05/21 | 812 | 839 | 812 | 834 | 191,200 |
2007/05/18 | 824 | 824 | 809 | 812 | 195,200 |
2007/05/17 | 824 | 834 | 815 | 821 | 204,900 |
2007/05/16 | 836 | 842 | 826 | 834 | 155,400 |
2007/05/15 | 856 | 859 | 837 | 841 | 271,200 |
2007/05/14 | 856 | 868 | 853 | 856 | 224,200 |
2007/05/11 | 861 | 865 | 840 | 854 | 320,400 |
2007/05/10 | 882 | 883 | 869 | 871 | 425,500 |
2007/05/09 | 853 | 882 | 851 | 870 | 488,300 |
2007/05/08 | 844 | 856 | 844 | 851 | 201,000 |
2007/05/07 | 840 | 852 | 838 | 850 | 271,500 |
2007/05/02 | 834 | 848 | 832 | 846 | 75,100 |
2007/05/01 | 851 | 853 | 840 | 840 | 130,100 |
2007/04/27 | 830 | 849 | 829 | 847 | 367,300 |
2007/04/26 | 825 | 829 | 816 | 828 | 211,400 |
2007/04/25 | 821 | 828 | 819 | 820 | 233,500 |
2007/04/24 | 802 | 817 | 800 | 817 | 251,800 |
2007/04/23 | 819 | 822 | 793 | 809 | 297,800 |
2007/04/20 | 818 | 822 | 818 | 819 | 101,100 |
2007/04/19 | 826 | 827 | 809 | 816 | 181,600 |
2007/04/18 | 815 | 827 | 815 | 825 | 187,700 |
2007/04/17 | 825 | 829 | 812 | 813 | 275,100 |
2007/04/16 | 825 | 835 | 820 | 821 | 250,100 |
2007/04/13 | 829 | 831 | 815 | 815 | 318,600 |
2007/04/12 | 820 | 830 | 815 | 824 | 222,200 |
2007/04/11 | 830 | 833 | 815 | 819 | 260,500 |
2007/04/10 | 824 | 833 | 818 | 827 | 325,200 |
2007/04/09 | 816 | 819 | 809 | 814 | 326,600 |
2007/04/06 | 821 | 829 | 806 | 809 | 362,800 |
2007/04/05 | 835 | 835 | 823 | 826 | 224,100 |
2007/04/04 | 830 | 832 | 821 | 830 | 184,500 |
2007/04/03 | 825 | 831 | 816 | 817 | 308,300 |
2007/04/02 | 855 | 862 | 812 | 815 | 394,200 |
2007/03/30 | 862 | 867 | 846 | 864 | 207,000 |
2007/03/29 | 848 | 863 | 844 | 861 | 185,000 |
2007/03/28 | 864 | 870 | 856 | 857 | 164,000 |
2007/03/27 | 860 | 868 | 856 | 862 | 137,000 |
2007/03/26 | 868 | 872 | 860 | 872 | 180,000 |
2007/03/23 | 870 | 873 | 853 | 872 | 338,000 |
2007/03/22 | 862 | 868 | 858 | 866 | 217,000 |
2007/03/20 | 845 | 851 | 840 | 849 | 213,000 |
2007/03/19 | 834 | 841 | 834 | 839 | 116,000 |
2007/03/16 | 839 | 843 | 828 | 831 | 248,000 |
2007/03/15 | 830 | 841 | 829 | 835 | 339,000 |
2007/03/14 | 846 | 846 | 819 | 820 | 442,000 |
2007/03/13 | 863 | 868 | 856 | 856 | 267,000 |
2007/03/12 | 858 | 863 | 853 | 853 | 234,000 |
2007/03/09 | 846 | 860 | 846 | 849 | 249,000 |
2007/03/08 | 820 | 850 | 800 | 847 | 252,000 |
2007/03/07 | 845 | 853 | 828 | 829 | 308,000 |
2007/03/06 | 834 | 839 | 823 | 838 | 514,000 |
2007/03/05 | 869 | 869 | 831 | 837 | 408,000 |
2007/03/02 | 870 | 883 | 870 | 876 | 224,000 |
2007/03/01 | 875 | 879 | 866 | 876 | 392,000 |
2007/02/28 | 841 | 870 | 831 | 869 | 449,000 |
2007/02/27 | 899 | 905 | 896 | 901 | 292,000 |
2007/02/26 | 898 | 904 | 887 | 892 | 336,000 |
2007/02/23 | 890 | 898 | 888 | 896 | 275,000 |
2007/02/22 | 864 | 884 | 864 | 881 | 264,000 |
2007/02/21 | 859 | 868 | 856 | 862 | 201,000 |
2007/02/20 | 856 | 859 | 850 | 858 | 92,000 |
2007/02/19 | 843 | 859 | 843 | 855 | 126,000 |
2007/02/16 | 858 | 859 | 847 | 849 | 138,000 |
2007/02/15 | 859 | 863 | 848 | 861 | 206,000 |
2007/02/14 | 860 | 867 | 852 | 856 | 299,000 |
2007/02/13 | 847 | 862 | 845 | 860 | 240,000 |
2007/02/09 | 817 | 852 | 815 | 850 | 250,000 |
2007/02/08 | 842 | 843 | 820 | 826 | 277,000 |
2007/02/07 | 850 | 850 | 835 | 843 | 194,000 |
2007/02/06 | 830 | 854 | 830 | 851 | 574,000 |
2007/02/05 | 816 | 831 | 811 | 820 | 547,000 |
2007/02/02 | 805 | 818 | 805 | 815 | 332,000 |
2007/02/01 | 798 | 805 | 792 | 805 | 181,000 |
2007/01/31 | 799 | 800 | 792 | 792 | 210,000 |
2007/01/30 | 780 | 799 | 780 | 792 | 255,000 |
2007/01/29 | 774 | 784 | 765 | 779 | 147,000 |
2007/01/26 | 768 | 770 | 761 | 770 | 77,000 |
2007/01/25 | 781 | 783 | 765 | 770 | 138,000 |
2007/01/24 | 780 | 784 | 771 | 776 | 132,000 |
2007/01/23 | 781 | 785 | 777 | 781 | 122,000 |
2007/01/22 | 775 | 788 | 773 | 781 | 193,000 |
2007/01/19 | 760 | 769 | 752 | 766 | 196,000 |
2007/01/18 | 757 | 763 | 755 | 760 | 112,000 |
2007/01/17 | 755 | 758 | 745 | 757 | 151,000 |
2007/01/16 | 757 | 764 | 754 | 764 | 161,000 |
2007/01/15 | 750 | 771 | 750 | 767 | 260,000 |
2007/01/12 | 737 | 745 | 737 | 743 | 176,000 |
2007/01/11 | 741 | 744 | 731 | 733 | 166,000 |
2007/01/10 | 756 | 756 | 735 | 737 | 152,000 |
2007/01/09 | 747 | 756 | 745 | 752 | 111,000 |
2007/01/05 | 764 | 764 | 743 | 745 | 144,000 |
2007/01/04 | 755 | 766 | 751 | 754 | 94,000 |