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 |
---|---|---|---|---|---|
2009/12/30 | 333 | 333 | 321 | 328 | 60,200 |
2009/12/29 | 325 | 330 | 315 | 329 | 143,800 |
2009/12/28 | 323 | 329 | 322 | 327 | 43,600 |
2009/12/25 | 321 | 327 | 317 | 321 | 230,500 |
2009/12/24 | 314 | 320 | 310 | 320 | 119,100 |
2009/12/22 | 316 | 316 | 308 | 313 | 58,100 |
2009/12/21 | 316 | 317 | 300 | 311 | 260,200 |
2009/12/18 | 308 | 316 | 305 | 316 | 146,400 |
2009/12/17 | 307 | 307 | 301 | 303 | 100,000 |
2009/12/16 | 306 | 310 | 299 | 302 | 145,600 |
2009/12/15 | 321 | 322 | 304 | 306 | 349,200 |
2009/12/14 | 309 | 322 | 305 | 318 | 318,100 |
2009/12/11 | 293 | 302 | 292 | 302 | 219,900 |
2009/12/10 | 299 | 300 | 295 | 297 | 63,500 |
2009/12/09 | 294 | 302 | 294 | 299 | 72,000 |
2009/12/08 | 306 | 307 | 298 | 300 | 110,300 |
2009/12/07 | 311 | 311 | 303 | 308 | 66,800 |
2009/12/04 | 307 | 308 | 303 | 308 | 120,500 |
2009/12/03 | 293 | 316 | 293 | 313 | 187,000 |
2009/12/02 | 289 | 293 | 284 | 290 | 224,200 |
2009/12/01 | 270 | 285 | 268 | 285 | 245,000 |
2009/11/30 | 252 | 268 | 246 | 268 | 144,200 |
2009/11/27 | 265 | 265 | 253 | 257 | 170,800 |
2009/11/26 | 275 | 278 | 267 | 270 | 118,100 |
2009/11/25 | 281 | 283 | 271 | 271 | 154,200 |
2009/11/24 | 287 | 287 | 274 | 280 | 151,400 |
2009/11/20 | 295 | 295 | 283 | 290 | 172,900 |
2009/11/19 | 297 | 299 | 293 | 299 | 114,200 |
2009/11/18 | 297 | 297 | 287 | 292 | 92,400 |
2009/11/17 | 298 | 299 | 291 | 296 | 93,100 |
2009/11/16 | 289 | 304 | 289 | 298 | 287,000 |
2009/11/13 | 280 | 289 | 278 | 284 | 80,700 |
2009/11/12 | 290 | 290 | 276 | 277 | 96,300 |
2009/11/11 | 291 | 292 | 287 | 288 | 79,900 |
2009/11/10 | 292 | 294 | 287 | 287 | 126,500 |
2009/11/09 | 296 | 296 | 288 | 290 | 39,900 |
2009/11/06 | 297 | 298 | 290 | 291 | 55,100 |
2009/11/05 | 300 | 303 | 291 | 295 | 72,200 |
2009/11/04 | 294 | 304 | 293 | 300 | 129,200 |
2009/11/02 | 297 | 301 | 289 | 295 | 128,800 |
2009/10/30 | 300 | 301 | 290 | 297 | 165,700 |
2009/10/29 | 300 | 300 | 287 | 291 | 330,200 |
2009/10/28 | 313 | 315 | 308 | 310 | 97,000 |
2009/10/27 | 319 | 319 | 304 | 312 | 162,900 |
2009/10/26 | 315 | 323 | 312 | 314 | 197,600 |
2009/10/23 | 325 | 325 | 312 | 314 | 218,300 |
2009/10/22 | 318 | 326 | 316 | 325 | 111,000 |
2009/10/21 | 325 | 328 | 320 | 323 | 66,300 |
2009/10/20 | 322 | 325 | 318 | 324 | 116,800 |
2009/10/19 | 317 | 323 | 316 | 322 | 134,600 |
2009/10/16 | 327 | 328 | 317 | 320 | 69,200 |
2009/10/15 | 324 | 328 | 317 | 324 | 191,000 |
2009/10/14 | 320 | 322 | 314 | 322 | 140,100 |
2009/10/13 | 329 | 334 | 318 | 321 | 186,800 |
2009/10/09 | 313 | 327 | 309 | 323 | 160,700 |
2009/10/08 | 315 | 325 | 311 | 317 | 105,900 |
2009/10/07 | 315 | 321 | 306 | 310 | 182,800 |
2009/10/06 | 308 | 316 | 308 | 312 | 213,300 |
2009/10/05 | 315 | 316 | 303 | 310 | 98,900 |
2009/10/02 | 312 | 317 | 308 | 310 | 127,300 |
2009/10/01 | 332 | 332 | 319 | 328 | 214,300 |
2009/09/30 | 319 | 332 | 315 | 332 | 177,900 |
2009/09/29 | 323 | 323 | 310 | 315 | 227,900 |
2009/09/28 | 330 | 330 | 316 | 323 | 218,100 |
2009/09/25 | 338 | 338 | 322 | 333 | 118,100 |
2009/09/24 | 331 | 341 | 329 | 340 | 216,100 |
2009/09/18 | 331 | 337 | 327 | 330 | 189,100 |
2009/09/17 | 325 | 343 | 324 | 341 | 506,200 |
2009/09/16 | 335 | 338 | 317 | 318 | 181,400 |
2009/09/15 | 331 | 332 | 327 | 330 | 130,900 |
2009/09/14 | 335 | 335 | 322 | 330 | 111,500 |
2009/09/11 | 330 | 338 | 327 | 330 | 217,000 |
2009/09/10 | 331 | 337 | 327 | 331 | 252,700 |
2009/09/09 | 348 | 348 | 329 | 333 | 317,700 |
2009/09/08 | 357 | 357 | 346 | 353 | 89,000 |
2009/09/07 | 351 | 353 | 346 | 352 | 75,600 |
2009/09/04 | 360 | 360 | 344 | 346 | 122,800 |
2009/09/03 | 357 | 361 | 348 | 357 | 167,000 |
2009/09/02 | 357 | 364 | 353 | 362 | 168,900 |
2009/09/01 | 376 | 377 | 367 | 372 | 230,400 |
2009/08/31 | 377 | 389 | 376 | 376 | 172,300 |
2009/08/28 | 385 | 385 | 377 | 377 | 89,700 |
2009/08/27 | 387 | 387 | 372 | 381 | 220,400 |
2009/08/26 | 386 | 390 | 380 | 389 | 134,700 |
2009/08/25 | 392 | 392 | 378 | 381 | 280,800 |
2009/08/24 | 388 | 393 | 386 | 392 | 207,100 |
2009/08/21 | 384 | 385 | 375 | 382 | 130,100 |
2009/08/20 | 384 | 387 | 381 | 382 | 235,900 |
2009/08/19 | 383 | 388 | 382 | 388 | 116,300 |
2009/08/18 | 389 | 391 | 380 | 387 | 123,100 |
2009/08/17 | 391 | 394 | 384 | 387 | 293,900 |
2009/08/14 | 379 | 394 | 379 | 389 | 189,900 |
2009/08/13 | 381 | 385 | 379 | 383 | 71,800 |
2009/08/12 | 372 | 384 | 369 | 376 | 148,700 |
2009/08/11 | 388 | 388 | 372 | 374 | 133,900 |
2009/08/10 | 380 | 385 | 375 | 384 | 130,100 |
2009/08/07 | 367 | 370 | 361 | 368 | 114,200 |
2009/08/06 | 373 | 378 | 366 | 366 | 299,500 |
2009/08/05 | 394 | 400 | 373 | 381 | 203,200 |
2009/08/04 | 396 | 400 | 389 | 398 | 182,200 |
2009/08/03 | 400 | 400 | 390 | 394 | 148,500 |
2009/07/31 | 392 | 404 | 392 | 401 | 78,100 |
2009/07/30 | 398 | 398 | 388 | 393 | 126,000 |
2009/07/29 | 399 | 399 | 391 | 396 | 97,300 |
2009/07/28 | 408 | 408 | 386 | 401 | 114,400 |
2009/07/27 | 412 | 414 | 401 | 405 | 153,400 |
2009/07/24 | 415 | 415 | 402 | 412 | 140,400 |
2009/07/23 | 423 | 424 | 410 | 410 | 132,400 |
2009/07/22 | 418 | 425 | 416 | 423 | 144,900 |
2009/07/21 | 399 | 418 | 398 | 414 | 182,400 |
2009/07/17 | 402 | 407 | 395 | 398 | 264,700 |
2009/07/16 | 413 | 418 | 404 | 404 | 150,600 |
2009/07/15 | 419 | 420 | 406 | 409 | 318,600 |
2009/07/14 | 408 | 423 | 408 | 416 | 208,800 |
2009/07/13 | 410 | 415 | 403 | 403 | 193,300 |
2009/07/10 | 415 | 420 | 412 | 412 | 167,900 |
2009/07/09 | 419 | 419 | 408 | 415 | 271,500 |
2009/07/08 | 419 | 419 | 404 | 409 | 263,100 |
2009/07/07 | 414 | 421 | 406 | 416 | 269,300 |
2009/07/06 | 421 | 430 | 418 | 419 | 136,000 |
2009/07/03 | 428 | 430 | 420 | 425 | 238,600 |
2009/07/02 | 435 | 435 | 429 | 433 | 226,500 |
2009/07/01 | 422 | 432 | 421 | 425 | 413,400 |
2009/06/30 | 401 | 420 | 399 | 418 | 253,100 |
2009/06/29 | 394 | 407 | 392 | 401 | 172,900 |
2009/06/26 | 391 | 394 | 378 | 389 | 257,100 |
2009/06/25 | 362 | 378 | 362 | 376 | 462,300 |
2009/06/24 | 352 | 357 | 343 | 352 | 167,100 |
2009/06/23 | 357 | 360 | 347 | 354 | 287,500 |
2009/06/22 | 338 | 364 | 337 | 357 | 709,500 |
2009/06/19 | 327 | 335 | 325 | 329 | 257,100 |
2009/06/18 | 323 | 327 | 315 | 322 | 129,300 |
2009/06/17 | 320 | 330 | 320 | 327 | 63,100 |
2009/06/16 | 337 | 341 | 325 | 327 | 99,300 |
2009/06/15 | 341 | 358 | 341 | 347 | 575,000 |
2009/06/12 | 321 | 337 | 319 | 336 | 335,200 |
2009/06/11 | 318 | 324 | 318 | 320 | 76,500 |
2009/06/10 | 315 | 319 | 315 | 318 | 56,200 |
2009/06/09 | 321 | 322 | 315 | 319 | 42,800 |
2009/06/08 | 316 | 322 | 316 | 319 | 100,600 |
2009/06/05 | 315 | 317 | 312 | 313 | 33,800 |
2009/06/04 | 316 | 317 | 311 | 314 | 75,200 |
2009/06/03 | 313 | 317 | 313 | 313 | 64,000 |
2009/06/02 | 314 | 317 | 312 | 312 | 87,100 |
2009/06/01 | 313 | 316 | 310 | 314 | 90,200 |
2009/05/29 | 306 | 314 | 303 | 310 | 172,900 |
2009/05/28 | 309 | 310 | 305 | 306 | 58,100 |
2009/05/27 | 308 | 310 | 303 | 307 | 59,900 |
2009/05/26 | 305 | 308 | 303 | 303 | 57,600 |
2009/05/25 | 304 | 308 | 299 | 300 | 166,100 |
2009/05/22 | 299 | 303 | 298 | 301 | 58,800 |
2009/05/21 | 304 | 304 | 297 | 304 | 62,900 |
2009/05/20 | 301 | 306 | 301 | 304 | 126,100 |
2009/05/19 | 299 | 300 | 290 | 300 | 110,000 |
2009/05/18 | 299 | 299 | 289 | 291 | 56,500 |
2009/05/15 | 293 | 308 | 292 | 299 | 160,100 |
2009/05/14 | 288 | 291 | 287 | 290 | 88,900 |
2009/05/13 | 295 | 298 | 292 | 292 | 83,800 |
2009/05/12 | 312 | 315 | 300 | 300 | 68,000 |
2009/05/11 | 314 | 315 | 309 | 312 | 103,800 |
2009/05/08 | 315 | 315 | 305 | 315 | 60,700 |
2009/05/07 | 306 | 313 | 306 | 313 | 119,400 |
2009/05/01 | 288 | 294 | 287 | 293 | 100,900 |
2009/04/30 | 282 | 289 | 282 | 283 | 101,300 |
2009/04/28 | 287 | 290 | 279 | 279 | 102,500 |
2009/04/27 | 283 | 290 | 282 | 284 | 173,600 |
2009/04/24 | 283 | 286 | 281 | 282 | 70,600 |
2009/04/23 | 286 | 288 | 280 | 285 | 118,300 |
2009/04/22 | 287 | 290 | 282 | 283 | 126,900 |
2009/04/21 | 295 | 296 | 280 | 288 | 134,000 |
2009/04/20 | 288 | 295 | 288 | 295 | 145,600 |
2009/04/17 | 286 | 289 | 285 | 285 | 64,400 |
2009/04/16 | 286 | 291 | 280 | 283 | 81,500 |
2009/04/15 | 285 | 294 | 277 | 283 | 314,400 |
2009/04/14 | 295 | 295 | 279 | 283 | 201,300 |
2009/04/13 | 296 | 299 | 292 | 292 | 80,600 |
2009/04/10 | 303 | 303 | 293 | 294 | 75,900 |
2009/04/09 | 292 | 300 | 291 | 298 | 88,900 |
2009/04/08 | 301 | 301 | 290 | 295 | 92,200 |
2009/04/07 | 302 | 307 | 300 | 301 | 84,500 |
2009/04/06 | 311 | 312 | 300 | 302 | 77,000 |
2009/04/03 | 314 | 317 | 306 | 306 | 96,800 |
2009/04/02 | 319 | 321 | 308 | 313 | 91,300 |
2009/04/01 | 307 | 315 | 305 | 310 | 86,400 |
2009/03/31 | 297 | 308 | 297 | 304 | 78,900 |
2009/03/30 | 311 | 319 | 306 | 306 | 68,700 |
2009/03/27 | 319 | 323 | 315 | 316 | 88,200 |
2009/03/26 | 312 | 320 | 308 | 320 | 79,200 |
2009/03/25 | 315 | 324 | 315 | 324 | 111,300 |
2009/03/24 | 320 | 324 | 308 | 315 | 251,200 |
2009/03/23 | 308 | 319 | 305 | 319 | 118,400 |
2009/03/19 | 305 | 305 | 297 | 304 | 43,200 |
2009/03/18 | 305 | 305 | 297 | 300 | 111,300 |
2009/03/17 | 304 | 306 | 300 | 301 | 50,800 |
2009/03/16 | 292 | 306 | 292 | 299 | 175,300 |
2009/03/13 | 274 | 292 | 274 | 287 | 207,400 |
2009/03/12 | 285 | 289 | 274 | 279 | 112,500 |
2009/03/11 | 293 | 299 | 286 | 286 | 92,900 |
2009/03/10 | 294 | 303 | 288 | 289 | 31,700 |
2009/03/09 | 301 | 304 | 295 | 295 | 44,500 |
2009/03/06 | 300 | 312 | 293 | 300 | 203,400 |
2009/03/05 | 296 | 299 | 291 | 294 | 97,000 |
2009/03/04 | 290 | 294 | 290 | 293 | 45,500 |
2009/03/03 | 289 | 296 | 283 | 288 | 37,900 |
2009/03/02 | 292 | 297 | 290 | 292 | 84,700 |
2009/02/27 | 291 | 299 | 286 | 292 | 52,500 |
2009/02/26 | 291 | 295 | 286 | 289 | 57,700 |
2009/02/25 | 294 | 298 | 282 | 286 | 266,600 |
2009/02/24 | 305 | 305 | 286 | 287 | 217,600 |
2009/02/23 | 310 | 319 | 304 | 314 | 82,900 |
2009/02/20 | 330 | 331 | 312 | 319 | 141,800 |
2009/02/19 | 333 | 336 | 323 | 328 | 115,700 |
2009/02/18 | 329 | 333 | 328 | 328 | 37,300 |
2009/02/17 | 336 | 338 | 327 | 333 | 51,400 |
2009/02/16 | 324 | 337 | 324 | 336 | 149,000 |
2009/02/13 | 329 | 332 | 323 | 324 | 135,700 |
2009/02/12 | 319 | 337 | 319 | 334 | 93,600 |
2009/02/10 | 336 | 338 | 329 | 332 | 27,600 |
2009/02/09 | 331 | 340 | 331 | 334 | 56,800 |
2009/02/06 | 348 | 348 | 341 | 341 | 89,500 |
2009/02/05 | 350 | 350 | 337 | 340 | 118,600 |
2009/02/04 | 330 | 345 | 326 | 345 | 88,100 |
2009/02/03 | 329 | 340 | 327 | 335 | 73,800 |
2009/02/02 | 322 | 338 | 321 | 334 | 145,800 |
2009/01/30 | 320 | 325 | 313 | 317 | 145,400 |
2009/01/29 | 330 | 331 | 319 | 330 | 92,300 |
2009/01/28 | 312 | 330 | 309 | 325 | 155,500 |
2009/01/27 | 291 | 315 | 291 | 313 | 109,800 |
2009/01/26 | 294 | 301 | 281 | 283 | 186,800 |
2009/01/23 | 290 | 299 | 285 | 289 | 134,000 |
2009/01/22 | 300 | 303 | 290 | 295 | 95,900 |
2009/01/21 | 311 | 316 | 298 | 298 | 137,500 |
2009/01/20 | 335 | 337 | 314 | 326 | 127,500 |
2009/01/19 | 329 | 334 | 328 | 334 | 59,000 |
2009/01/16 | 321 | 328 | 316 | 326 | 160,000 |
2009/01/15 | 327 | 335 | 317 | 330 | 247,300 |
2009/01/14 | 314 | 327 | 311 | 327 | 138,600 |
2009/01/13 | 320 | 320 | 302 | 308 | 70,000 |
2009/01/09 | 330 | 339 | 322 | 323 | 77,900 |
2009/01/08 | 346 | 347 | 333 | 334 | 70,800 |
2009/01/07 | 354 | 370 | 348 | 354 | 138,200 |
2009/01/06 | 350 | 353 | 346 | 349 | 175,700 |
2009/01/05 | 349 | 350 | 343 | 343 | 35,500 |