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 |
---|---|---|---|---|---|
2008/12/30 | 340 | 340 | 323 | 339 | 82,200 |
2008/12/29 | 341 | 345 | 332 | 344 | 66,200 |
2008/12/26 | 338 | 344 | 338 | 339 | 34,500 |
2008/12/25 | 338 | 344 | 331 | 340 | 251,300 |
2008/12/24 | 332 | 333 | 323 | 329 | 87,800 |
2008/12/22 | 325 | 344 | 325 | 333 | 326,100 |
2008/12/19 | 317 | 326 | 310 | 318 | 85,600 |
2008/12/18 | 324 | 332 | 318 | 322 | 122,900 |
2008/12/17 | 342 | 342 | 313 | 329 | 105,400 |
2008/12/16 | 336 | 348 | 324 | 327 | 250,000 |
2008/12/15 | 301 | 357 | 301 | 340 | 817,400 |
2008/12/12 | 301 | 302 | 276 | 291 | 189,300 |
2008/12/11 | 295 | 304 | 285 | 304 | 101,900 |
2008/12/10 | 282 | 293 | 278 | 290 | 97,300 |
2008/12/09 | 287 | 292 | 282 | 283 | 54,400 |
2008/12/08 | 280 | 293 | 279 | 288 | 95,200 |
2008/12/05 | 270 | 283 | 269 | 279 | 118,400 |
2008/12/04 | 280 | 284 | 270 | 274 | 107,400 |
2008/12/03 | 275 | 280 | 272 | 280 | 63,700 |
2008/12/02 | 296 | 296 | 262 | 271 | 206,100 |
2008/12/01 | 294 | 302 | 292 | 298 | 112,900 |
2008/11/28 | 298 | 298 | 290 | 292 | 88,700 |
2008/11/27 | 294 | 304 | 289 | 293 | 95,900 |
2008/11/26 | 310 | 310 | 297 | 299 | 87,600 |
2008/11/25 | 300 | 314 | 296 | 310 | 200,700 |
2008/11/21 | 264 | 293 | 261 | 293 | 131,300 |
2008/11/20 | 291 | 292 | 274 | 275 | 129,500 |
2008/11/19 | 296 | 303 | 289 | 291 | 114,600 |
2008/11/18 | 287 | 302 | 287 | 295 | 82,900 |
2008/11/17 | 291 | 314 | 289 | 294 | 197,100 |
2008/11/14 | 303 | 305 | 283 | 289 | 139,700 |
2008/11/13 | 280 | 292 | 280 | 289 | 103,900 |
2008/11/12 | 290 | 299 | 285 | 295 | 153,000 |
2008/11/11 | 300 | 309 | 293 | 297 | 150,900 |
2008/11/10 | 309 | 318 | 306 | 309 | 109,200 |
2008/11/07 | 300 | 302 | 287 | 294 | 202,300 |
2008/11/06 | 324 | 325 | 310 | 316 | 89,700 |
2008/11/05 | 330 | 334 | 318 | 334 | 301,100 |
2008/11/04 | 321 | 332 | 312 | 324 | 208,300 |
2008/10/31 | 307 | 327 | 304 | 306 | 209,800 |
2008/10/30 | 291 | 318 | 274 | 302 | 382,800 |
2008/10/29 | 264 | 284 | 262 | 278 | 292,300 |
2008/10/28 | 259 | 260 | 235 | 260 | 276,600 |
2008/10/27 | 258 | 271 | 239 | 248 | 381,300 |
2008/10/24 | 262 | 265 | 250 | 256 | 235,500 |
2008/10/23 | 268 | 272 | 261 | 272 | 316,400 |
2008/10/22 | 307 | 308 | 284 | 288 | 178,300 |
2008/10/21 | 320 | 330 | 309 | 320 | 243,900 |
2008/10/20 | 298 | 317 | 298 | 316 | 231,400 |
2008/10/17 | 290 | 298 | 271 | 298 | 324,400 |
2008/10/16 | 280 | 281 | 259 | 260 | 186,500 |
2008/10/15 | 300 | 303 | 282 | 300 | 225,200 |
2008/10/14 | 303 | 303 | 284 | 300 | 153,300 |
2008/10/10 | 249 | 250 | 227 | 243 | 292,400 |
2008/10/09 | 253 | 261 | 239 | 256 | 211,900 |
2008/10/08 | 260 | 276 | 238 | 243 | 307,100 |
2008/10/07 | 238 | 279 | 238 | 275 | 231,200 |
2008/10/06 | 291 | 291 | 265 | 273 | 207,100 |
2008/10/03 | 305 | 310 | 295 | 298 | 241,300 |
2008/10/02 | 319 | 319 | 300 | 302 | 114,400 |
2008/10/01 | 314 | 320 | 312 | 316 | 137,900 |
2008/09/30 | 300 | 312 | 295 | 312 | 127,300 |
2008/09/29 | 326 | 338 | 313 | 316 | 128,100 |
2008/09/26 | 345 | 348 | 322 | 330 | 250,700 |
2008/09/25 | 355 | 358 | 336 | 348 | 211,500 |
2008/09/24 | 354 | 365 | 332 | 364 | 270,000 |
2008/09/22 | 342 | 360 | 340 | 354 | 213,000 |
2008/09/19 | 330 | 339 | 319 | 336 | 342,100 |
2008/09/18 | 305 | 320 | 302 | 320 | 292,600 |
2008/09/17 | 306 | 306 | 297 | 305 | 140,400 |
2008/09/16 | 309 | 310 | 292 | 296 | 238,700 |
2008/09/12 | 305 | 309 | 303 | 309 | 234,900 |
2008/09/11 | 317 | 319 | 302 | 307 | 175,900 |
2008/09/10 | 315 | 321 | 310 | 317 | 217,700 |
2008/09/09 | 335 | 336 | 320 | 323 | 158,100 |
2008/09/08 | 324 | 340 | 324 | 333 | 199,900 |
2008/09/05 | 314 | 326 | 313 | 316 | 223,400 |
2008/09/04 | 339 | 340 | 326 | 330 | 192,400 |
2008/09/03 | 355 | 355 | 331 | 334 | 205,600 |
2008/09/02 | 369 | 375 | 345 | 345 | 172,100 |
2008/09/01 | 379 | 380 | 365 | 365 | 159,600 |
2008/08/29 | 374 | 384 | 373 | 379 | 183,900 |
2008/08/28 | 376 | 379 | 369 | 373 | 172,300 |
2008/08/27 | 388 | 389 | 377 | 379 | 208,500 |
2008/08/26 | 386 | 392 | 381 | 391 | 184,200 |
2008/08/25 | 399 | 407 | 397 | 399 | 191,800 |
2008/08/22 | 388 | 395 | 385 | 389 | 117,300 |
2008/08/21 | 394 | 400 | 392 | 393 | 104,400 |
2008/08/20 | 392 | 397 | 390 | 394 | 185,700 |
2008/08/19 | 394 | 395 | 382 | 390 | 146,400 |
2008/08/18 | 392 | 417 | 392 | 409 | 181,300 |
2008/08/15 | 406 | 408 | 393 | 397 | 237,900 |
2008/08/14 | 401 | 412 | 400 | 405 | 134,100 |
2008/08/13 | 412 | 417 | 403 | 409 | 185,600 |
2008/08/12 | 436 | 438 | 416 | 417 | 228,600 |
2008/08/11 | 437 | 444 | 432 | 439 | 157,400 |
2008/08/08 | 481 | 485 | 426 | 442 | 457,500 |
2008/08/07 | 504 | 504 | 482 | 485 | 144,000 |
2008/08/06 | 490 | 503 | 485 | 499 | 215,300 |
2008/08/05 | 470 | 484 | 470 | 477 | 175,900 |
2008/08/04 | 482 | 484 | 479 | 480 | 141,100 |
2008/08/01 | 503 | 508 | 488 | 492 | 156,700 |
2008/07/31 | 507 | 507 | 495 | 503 | 164,800 |
2008/07/30 | 491 | 499 | 487 | 499 | 130,500 |
2008/07/29 | 490 | 491 | 474 | 488 | 128,900 |
2008/07/28 | 493 | 497 | 491 | 494 | 60,400 |
2008/07/25 | 498 | 504 | 486 | 493 | 241,600 |
2008/07/24 | 491 | 498 | 486 | 498 | 313,600 |
2008/07/23 | 495 | 499 | 492 | 496 | 220,000 |
2008/07/22 | 471 | 484 | 470 | 483 | 179,500 |
2008/07/18 | 475 | 479 | 463 | 466 | 182,700 |
2008/07/17 | 475 | 476 | 472 | 474 | 129,600 |
2008/07/16 | 469 | 473 | 460 | 469 | 210,300 |
2008/07/15 | 468 | 471 | 463 | 469 | 173,700 |
2008/07/14 | 459 | 479 | 457 | 463 | 277,600 |
2008/07/11 | 456 | 465 | 456 | 461 | 257,700 |
2008/07/10 | 462 | 468 | 456 | 461 | 100,900 |
2008/07/09 | 469 | 476 | 464 | 464 | 215,500 |
2008/07/08 | 469 | 473 | 463 | 464 | 114,000 |
2008/07/07 | 468 | 479 | 463 | 474 | 115,000 |
2008/07/04 | 473 | 473 | 464 | 469 | 191,600 |
2008/07/03 | 467 | 470 | 457 | 470 | 163,500 |
2008/07/02 | 480 | 487 | 463 | 472 | 244,800 |
2008/07/01 | 476 | 484 | 475 | 478 | 409,100 |
2008/06/30 | 476 | 484 | 472 | 476 | 155,000 |
2008/06/27 | 481 | 486 | 475 | 480 | 214,900 |
2008/06/26 | 506 | 506 | 495 | 497 | 135,200 |
2008/06/25 | 496 | 502 | 486 | 501 | 227,300 |
2008/06/24 | 495 | 499 | 491 | 496 | 133,900 |
2008/06/23 | 481 | 495 | 480 | 491 | 156,300 |
2008/06/20 | 496 | 506 | 492 | 501 | 496,800 |
2008/06/19 | 511 | 512 | 491 | 491 | 346,300 |
2008/06/18 | 514 | 524 | 511 | 521 | 177,900 |
2008/06/17 | 501 | 527 | 500 | 519 | 605,300 |
2008/06/16 | 487 | 501 | 482 | 497 | 330,500 |
2008/06/13 | 470 | 484 | 466 | 477 | 245,400 |
2008/06/12 | 476 | 484 | 474 | 477 | 235,100 |
2008/06/11 | 489 | 495 | 484 | 491 | 155,000 |
2008/06/10 | 515 | 515 | 485 | 492 | 265,100 |
2008/06/09 | 494 | 513 | 492 | 505 | 245,400 |
2008/06/06 | 541 | 543 | 523 | 524 | 285,800 |
2008/06/05 | 513 | 528 | 513 | 525 | 206,800 |
2008/06/04 | 510 | 519 | 503 | 513 | 243,900 |
2008/06/03 | 498 | 510 | 492 | 502 | 353,700 |
2008/06/02 | 488 | 497 | 485 | 494 | 245,200 |
2008/05/30 | 473 | 484 | 471 | 483 | 275,300 |
2008/05/29 | 462 | 482 | 462 | 475 | 239,700 |
2008/05/28 | 480 | 480 | 461 | 464 | 255,900 |
2008/05/27 | 457 | 477 | 453 | 475 | 265,100 |
2008/05/26 | 482 | 482 | 459 | 462 | 330,400 |
2008/05/23 | 476 | 484 | 474 | 477 | 188,200 |
2008/05/22 | 455 | 478 | 452 | 474 | 189,700 |
2008/05/21 | 464 | 469 | 453 | 464 | 258,800 |
2008/05/20 | 462 | 471 | 461 | 469 | 204,800 |
2008/05/19 | 457 | 464 | 452 | 457 | 222,700 |
2008/05/16 | 432 | 449 | 430 | 442 | 236,700 |
2008/05/15 | 435 | 439 | 430 | 433 | 256,200 |
2008/05/14 | 410 | 425 | 408 | 425 | 245,600 |
2008/05/13 | 409 | 409 | 398 | 402 | 153,000 |
2008/05/12 | 393 | 408 | 391 | 408 | 207,700 |
2008/05/09 | 414 | 415 | 399 | 400 | 115,700 |
2008/05/08 | 413 | 414 | 409 | 410 | 96,300 |
2008/05/07 | 402 | 411 | 402 | 408 | 159,000 |
2008/05/02 | 399 | 403 | 395 | 395 | 92,600 |
2008/05/01 | 399 | 404 | 396 | 396 | 145,500 |
2008/04/30 | 393 | 403 | 392 | 394 | 122,100 |
2008/04/28 | 395 | 400 | 392 | 396 | 140,100 |
2008/04/25 | 384 | 390 | 384 | 390 | 211,000 |
2008/04/24 | 386 | 387 | 381 | 381 | 93,700 |
2008/04/23 | 379 | 389 | 379 | 386 | 86,800 |
2008/04/22 | 385 | 385 | 380 | 384 | 151,300 |
2008/04/21 | 384 | 385 | 381 | 384 | 188,000 |
2008/04/18 | 374 | 375 | 366 | 374 | 129,600 |
2008/04/17 | 365 | 375 | 365 | 372 | 203,000 |
2008/04/16 | 354 | 365 | 354 | 363 | 170,900 |
2008/04/15 | 358 | 362 | 351 | 356 | 226,400 |
2008/04/14 | 342 | 363 | 341 | 357 | 174,700 |
2008/04/11 | 353 | 364 | 353 | 362 | 145,900 |
2008/04/10 | 351 | 358 | 348 | 351 | 113,100 |
2008/04/09 | 369 | 371 | 347 | 356 | 363,800 |
2008/04/08 | 376 | 377 | 369 | 369 | 154,100 |
2008/04/07 | 375 | 376 | 368 | 376 | 135,000 |
2008/04/04 | 379 | 380 | 369 | 370 | 218,800 |
2008/04/03 | 371 | 376 | 368 | 374 | 247,700 |
2008/04/02 | 364 | 368 | 361 | 368 | 265,200 |
2008/04/01 | 350 | 356 | 346 | 355 | 299,900 |
2008/03/31 | 343 | 345 | 336 | 345 | 433,500 |
2008/03/28 | 334 | 342 | 332 | 341 | 162,800 |
2008/03/27 | 340 | 341 | 331 | 333 | 283,000 |
2008/03/26 | 350 | 355 | 337 | 342 | 178,600 |
2008/03/25 | 344 | 348 | 339 | 347 | 225,800 |
2008/03/24 | 342 | 348 | 331 | 332 | 357,300 |
2008/03/21 | 333 | 342 | 329 | 340 | 422,500 |
2008/03/19 | 321 | 325 | 313 | 322 | 269,400 |
2008/03/18 | 307 | 314 | 307 | 312 | 262,300 |
2008/03/17 | 310 | 310 | 297 | 306 | 306,800 |
2008/03/14 | 334 | 337 | 320 | 323 | 477,600 |
2008/03/13 | 347 | 350 | 319 | 323 | 591,100 |
2008/03/12 | 355 | 363 | 341 | 345 | 496,100 |
2008/03/11 | 347 | 348 | 326 | 335 | 628,000 |
2008/03/10 | 368 | 375 | 344 | 347 | 350,800 |
2008/03/07 | 375 | 378 | 365 | 366 | 382,700 |
2008/03/06 | 380 | 388 | 377 | 382 | 301,900 |
2008/03/05 | 377 | 382 | 375 | 376 | 218,300 |
2008/03/04 | 377 | 385 | 375 | 377 | 238,300 |
2008/03/03 | 396 | 396 | 376 | 377 | 510,100 |
2008/02/29 | 401 | 402 | 391 | 396 | 580,200 |
2008/02/28 | 400 | 407 | 393 | 404 | 266,800 |
2008/02/27 | 407 | 408 | 393 | 401 | 535,200 |
2008/02/26 | 419 | 419 | 405 | 406 | 262,800 |
2008/02/25 | 405 | 416 | 401 | 409 | 282,800 |
2008/02/22 | 403 | 406 | 395 | 400 | 297,600 |
2008/02/21 | 394 | 409 | 394 | 402 | 425,600 |
2008/02/20 | 411 | 411 | 388 | 388 | 516,200 |
2008/02/19 | 407 | 410 | 402 | 407 | 299,700 |
2008/02/18 | 402 | 411 | 400 | 402 | 391,400 |
2008/02/15 | 391 | 400 | 385 | 397 | 461,000 |
2008/02/14 | 378 | 391 | 378 | 390 | 335,300 |
2008/02/13 | 383 | 393 | 375 | 375 | 368,000 |
2008/02/12 | 381 | 388 | 377 | 377 | 397,100 |
2008/02/08 | 395 | 400 | 382 | 386 | 358,200 |
2008/02/07 | 400 | 402 | 386 | 400 | 583,800 |
2008/02/06 | 400 | 410 | 387 | 391 | 647,800 |
2008/02/05 | 408 | 423 | 406 | 411 | 579,500 |
2008/02/04 | 415 | 420 | 404 | 407 | 805,800 |
2008/02/01 | 433 | 436 | 410 | 415 | 625,000 |
2008/01/31 | 415 | 434 | 400 | 433 | 335,200 |
2008/01/30 | 421 | 428 | 405 | 419 | 560,700 |
2008/01/29 | 415 | 425 | 410 | 423 | 336,500 |
2008/01/28 | 425 | 427 | 402 | 403 | 431,000 |
2008/01/25 | 405 | 427 | 404 | 425 | 459,400 |
2008/01/24 | 385 | 400 | 383 | 398 | 395,600 |
2008/01/23 | 375 | 390 | 367 | 374 | 471,800 |
2008/01/22 | 380 | 385 | 359 | 360 | 616,100 |
2008/01/21 | 408 | 414 | 385 | 386 | 991,200 |
2008/01/18 | 384 | 409 | 380 | 407 | 618,300 |
2008/01/17 | 387 | 403 | 370 | 394 | 733,700 |
2008/01/16 | 391 | 398 | 376 | 377 | 714,200 |
2008/01/15 | 440 | 445 | 408 | 422 | 632,700 |
2008/01/11 | 457 | 457 | 425 | 431 | 606,100 |
2008/01/10 | 458 | 460 | 447 | 447 | 402,800 |
2008/01/09 | 445 | 460 | 436 | 456 | 549,800 |
2008/01/08 | 450 | 458 | 441 | 449 | 402,500 |
2008/01/07 | 458 | 462 | 444 | 450 | 516,700 |
2008/01/04 | 487 | 493 | 454 | 458 | 340,400 |