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
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

このページの先頭へ