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 |
---|---|---|---|---|---|
2010/12/30 | 438 | 438 | 430 | 435 | 91,500 |
2010/12/29 | 432 | 437 | 431 | 437 | 40,600 |
2010/12/28 | 435 | 439 | 431 | 432 | 71,200 |
2010/12/27 | 429 | 437 | 428 | 433 | 317,600 |
2010/12/24 | 427 | 429 | 424 | 426 | 149,000 |
2010/12/22 | 437 | 440 | 428 | 430 | 185,900 |
2010/12/21 | 435 | 442 | 435 | 438 | 142,900 |
2010/12/20 | 437 | 443 | 434 | 435 | 247,500 |
2010/12/17 | 437 | 446 | 433 | 440 | 208,700 |
2010/12/16 | 425 | 441 | 425 | 436 | 183,500 |
2010/12/15 | 431 | 434 | 423 | 428 | 355,900 |
2010/12/14 | 418 | 428 | 415 | 428 | 201,300 |
2010/12/13 | 405 | 420 | 405 | 418 | 304,800 |
2010/12/10 | 400 | 401 | 396 | 401 | 207,300 |
2010/12/09 | 400 | 402 | 395 | 398 | 98,600 |
2010/12/08 | 388 | 400 | 388 | 400 | 113,400 |
2010/12/07 | 393 | 393 | 386 | 391 | 93,000 |
2010/12/06 | 384 | 394 | 383 | 391 | 85,900 |
2010/12/03 | 387 | 390 | 387 | 387 | 44,600 |
2010/12/02 | 392 | 392 | 385 | 389 | 117,200 |
2010/12/01 | 374 | 378 | 370 | 378 | 88,200 |
2010/11/30 | 381 | 386 | 374 | 374 | 136,900 |
2010/11/29 | 388 | 395 | 386 | 388 | 87,900 |
2010/11/26 | 385 | 392 | 385 | 387 | 68,600 |
2010/11/25 | 384 | 393 | 384 | 385 | 199,800 |
2010/11/24 | 378 | 387 | 368 | 384 | 213,500 |
2010/11/22 | 374 | 383 | 374 | 378 | 254,800 |
2010/11/19 | 368 | 372 | 365 | 371 | 126,000 |
2010/11/18 | 359 | 368 | 357 | 366 | 78,600 |
2010/11/17 | 359 | 360 | 352 | 360 | 73,400 |
2010/11/16 | 352 | 363 | 347 | 363 | 180,700 |
2010/11/15 | 351 | 356 | 344 | 349 | 159,900 |
2010/11/12 | 350 | 355 | 348 | 351 | 108,600 |
2010/11/11 | 350 | 350 | 345 | 347 | 69,900 |
2010/11/10 | 343 | 350 | 343 | 350 | 130,500 |
2010/11/09 | 341 | 345 | 337 | 342 | 68,600 |
2010/11/08 | 343 | 343 | 337 | 343 | 74,500 |
2010/11/05 | 339 | 341 | 334 | 339 | 120,800 |
2010/11/04 | 323 | 337 | 322 | 329 | 130,000 |
2010/11/02 | 323 | 326 | 319 | 323 | 69,400 |
2010/11/01 | 329 | 331 | 323 | 327 | 124,200 |
2010/10/29 | 326 | 331 | 319 | 329 | 214,000 |
2010/10/28 | 341 | 341 | 331 | 331 | 211,200 |
2010/10/27 | 337 | 343 | 336 | 340 | 129,900 |
2010/10/26 | 330 | 340 | 328 | 338 | 169,900 |
2010/10/25 | 338 | 340 | 331 | 334 | 296,100 |
2010/10/22 | 322 | 337 | 318 | 335 | 518,100 |
2010/10/21 | 305 | 322 | 296 | 322 | 622,600 |
2010/10/20 | 309 | 309 | 300 | 302 | 156,700 |
2010/10/19 | 307 | 313 | 307 | 309 | 50,000 |
2010/10/18 | 305 | 311 | 305 | 309 | 43,300 |
2010/10/15 | 314 | 321 | 301 | 304 | 259,100 |
2010/10/14 | 308 | 309 | 302 | 308 | 100,500 |
2010/10/13 | 301 | 305 | 299 | 302 | 65,200 |
2010/10/12 | 320 | 320 | 302 | 303 | 136,900 |
2010/10/08 | 324 | 327 | 316 | 317 | 112,900 |
2010/10/07 | 323 | 325 | 319 | 325 | 63,500 |
2010/10/06 | 326 | 326 | 319 | 322 | 65,700 |
2010/10/05 | 316 | 325 | 308 | 323 | 92,600 |
2010/10/04 | 327 | 327 | 320 | 320 | 57,000 |
2010/10/01 | 324 | 327 | 319 | 324 | 116,800 |
2010/09/30 | 335 | 335 | 321 | 322 | 123,000 |
2010/09/29 | 336 | 340 | 331 | 335 | 118,000 |
2010/09/28 | 334 | 334 | 327 | 333 | 84,600 |
2010/09/27 | 328 | 336 | 316 | 336 | 100,500 |
2010/09/24 | 331 | 337 | 329 | 330 | 120,500 |
2010/09/22 | 332 | 340 | 331 | 339 | 136,800 |
2010/09/21 | 337 | 340 | 327 | 330 | 115,600 |
2010/09/17 | 339 | 339 | 330 | 337 | 104,800 |
2010/09/16 | 342 | 344 | 333 | 335 | 200,200 |
2010/09/15 | 335 | 345 | 331 | 339 | 512,700 |
2010/09/14 | 308 | 329 | 307 | 329 | 304,500 |
2010/09/13 | 305 | 311 | 304 | 305 | 76,100 |
2010/09/10 | 303 | 307 | 301 | 304 | 154,400 |
2010/09/09 | 302 | 308 | 302 | 306 | 39,300 |
2010/09/08 | 300 | 304 | 299 | 300 | 111,100 |
2010/09/07 | 309 | 319 | 306 | 308 | 175,200 |
2010/09/06 | 305 | 311 | 303 | 309 | 153,500 |
2010/09/03 | 307 | 307 | 302 | 304 | 77,400 |
2010/09/02 | 309 | 310 | 302 | 307 | 105,800 |
2010/09/01 | 304 | 308 | 304 | 306 | 164,600 |
2010/08/31 | 303 | 310 | 303 | 304 | 174,700 |
2010/08/30 | 310 | 319 | 305 | 307 | 115,400 |
2010/08/27 | 297 | 307 | 297 | 306 | 68,300 |
2010/08/26 | 302 | 304 | 297 | 300 | 73,500 |
2010/08/25 | 302 | 305 | 299 | 301 | 145,500 |
2010/08/24 | 305 | 305 | 299 | 303 | 145,800 |
2010/08/23 | 309 | 310 | 306 | 306 | 63,900 |
2010/08/20 | 310 | 314 | 305 | 308 | 182,400 |
2010/08/19 | 314 | 315 | 304 | 310 | 181,000 |
2010/08/18 | 308 | 314 | 301 | 311 | 184,200 |
2010/08/17 | 309 | 314 | 299 | 310 | 227,500 |
2010/08/16 | 327 | 330 | 318 | 322 | 159,900 |
2010/08/13 | 329 | 338 | 326 | 335 | 100,200 |
2010/08/12 | 323 | 330 | 322 | 328 | 76,000 |
2010/08/11 | 340 | 343 | 326 | 332 | 143,900 |
2010/08/10 | 348 | 352 | 341 | 343 | 58,600 |
2010/08/09 | 355 | 356 | 345 | 349 | 74,700 |
2010/08/06 | 346 | 367 | 340 | 355 | 107,100 |
2010/08/05 | 350 | 354 | 340 | 346 | 116,600 |
2010/08/04 | 355 | 360 | 343 | 348 | 128,200 |
2010/08/03 | 371 | 371 | 358 | 360 | 111,600 |
2010/08/02 | 365 | 371 | 358 | 363 | 145,900 |
2010/07/30 | 371 | 372 | 364 | 365 | 137,700 |
2010/07/29 | 383 | 383 | 373 | 375 | 84,400 |
2010/07/28 | 384 | 388 | 381 | 384 | 124,200 |
2010/07/27 | 388 | 392 | 381 | 382 | 87,900 |
2010/07/26 | 385 | 398 | 384 | 390 | 181,400 |
2010/07/23 | 375 | 384 | 370 | 378 | 75,300 |
2010/07/22 | 366 | 371 | 360 | 367 | 75,900 |
2010/07/21 | 384 | 385 | 366 | 372 | 104,200 |
2010/07/20 | 379 | 379 | 373 | 377 | 125,900 |
2010/07/16 | 389 | 390 | 375 | 379 | 142,000 |
2010/07/15 | 397 | 397 | 389 | 389 | 135,900 |
2010/07/14 | 396 | 405 | 395 | 397 | 168,300 |
2010/07/13 | 404 | 406 | 391 | 391 | 149,600 |
2010/07/12 | 406 | 410 | 403 | 403 | 95,000 |
2010/07/09 | 410 | 416 | 406 | 408 | 144,100 |
2010/07/08 | 401 | 411 | 401 | 406 | 145,100 |
2010/07/07 | 394 | 399 | 386 | 393 | 116,200 |
2010/07/06 | 390 | 400 | 385 | 399 | 120,200 |
2010/07/05 | 389 | 401 | 389 | 394 | 89,800 |
2010/07/02 | 391 | 392 | 385 | 388 | 103,700 |
2010/07/01 | 400 | 410 | 385 | 391 | 217,600 |
2010/06/30 | 385 | 405 | 384 | 400 | 196,500 |
2010/06/29 | 406 | 411 | 395 | 398 | 158,000 |
2010/06/28 | 408 | 409 | 401 | 405 | 155,800 |
2010/06/25 | 425 | 425 | 407 | 411 | 339,500 |
2010/06/24 | 435 | 437 | 427 | 433 | 235,000 |
2010/06/23 | 448 | 450 | 423 | 424 | 379,800 |
2010/06/22 | 463 | 467 | 448 | 456 | 278,700 |
2010/06/21 | 458 | 475 | 458 | 470 | 335,600 |
2010/06/18 | 451 | 466 | 451 | 455 | 376,300 |
2010/06/17 | 461 | 463 | 453 | 456 | 169,300 |
2010/06/16 | 462 | 463 | 454 | 461 | 231,000 |
2010/06/15 | 450 | 462 | 435 | 450 | 715,200 |
2010/06/14 | 429 | 453 | 426 | 450 | 526,100 |
2010/06/11 | 419 | 430 | 415 | 422 | 449,100 |
2010/06/10 | 397 | 419 | 395 | 419 | 355,500 |
2010/06/09 | 404 | 406 | 387 | 394 | 271,700 |
2010/06/08 | 409 | 415 | 401 | 407 | 278,800 |
2010/06/07 | 421 | 428 | 411 | 414 | 234,300 |
2010/06/04 | 439 | 440 | 430 | 435 | 235,200 |
2010/06/03 | 425 | 445 | 423 | 440 | 455,100 |
2010/06/02 | 413 | 437 | 413 | 419 | 404,200 |
2010/06/01 | 420 | 420 | 412 | 416 | 386,500 |
2010/05/31 | 375 | 415 | 375 | 408 | 666,900 |
2010/05/28 | 370 | 389 | 365 | 369 | 332,600 |
2010/05/27 | 335 | 356 | 335 | 350 | 179,600 |
2010/05/26 | 347 | 351 | 339 | 339 | 142,900 |
2010/05/25 | 356 | 356 | 347 | 351 | 122,700 |
2010/05/24 | 353 | 363 | 346 | 358 | 111,000 |
2010/05/21 | 350 | 365 | 345 | 357 | 163,900 |
2010/05/20 | 370 | 376 | 355 | 363 | 179,500 |
2010/05/19 | 369 | 373 | 357 | 370 | 146,200 |
2010/05/18 | 386 | 393 | 370 | 374 | 208,500 |
2010/05/17 | 417 | 417 | 382 | 390 | 268,500 |
2010/05/14 | 413 | 421 | 410 | 418 | 140,100 |
2010/05/13 | 416 | 419 | 409 | 417 | 180,000 |
2010/05/12 | 386 | 417 | 386 | 415 | 289,400 |
2010/05/11 | 394 | 398 | 373 | 380 | 138,200 |
2010/05/10 | 375 | 389 | 373 | 386 | 107,800 |
2010/05/07 | 382 | 383 | 375 | 379 | 157,000 |
2010/05/06 | 405 | 406 | 392 | 396 | 229,500 |
2010/04/30 | 402 | 410 | 398 | 408 | 140,000 |
2010/04/28 | 396 | 400 | 388 | 394 | 98,600 |
2010/04/27 | 401 | 411 | 399 | 407 | 51,500 |
2010/04/26 | 400 | 410 | 400 | 405 | 152,100 |
2010/04/23 | 393 | 402 | 391 | 398 | 143,000 |
2010/04/22 | 402 | 402 | 390 | 398 | 85,700 |
2010/04/21 | 400 | 400 | 396 | 400 | 102,900 |
2010/04/20 | 404 | 405 | 394 | 396 | 105,300 |
2010/04/19 | 408 | 408 | 400 | 404 | 110,900 |
2010/04/16 | 424 | 426 | 415 | 416 | 83,800 |
2010/04/15 | 422 | 429 | 422 | 424 | 234,700 |
2010/04/14 | 413 | 424 | 412 | 420 | 152,800 |
2010/04/13 | 419 | 419 | 405 | 409 | 101,700 |
2010/04/12 | 414 | 424 | 414 | 419 | 130,300 |
2010/04/09 | 406 | 411 | 405 | 410 | 78,900 |
2010/04/08 | 410 | 416 | 409 | 410 | 72,700 |
2010/04/07 | 403 | 424 | 403 | 414 | 159,400 |
2010/04/06 | 417 | 417 | 408 | 408 | 98,000 |
2010/04/05 | 408 | 412 | 408 | 412 | 99,400 |
2010/04/02 | 400 | 407 | 391 | 406 | 120,800 |
2010/04/01 | 398 | 404 | 397 | 404 | 172,100 |
2010/03/31 | 402 | 402 | 395 | 397 | 98,400 |
2010/03/30 | 400 | 405 | 391 | 405 | 129,000 |
2010/03/29 | 392 | 400 | 380 | 399 | 163,000 |
2010/03/26 | 392 | 395 | 388 | 395 | 141,700 |
2010/03/25 | 390 | 396 | 386 | 389 | 156,300 |
2010/03/24 | 380 | 392 | 380 | 388 | 216,700 |
2010/03/23 | 366 | 376 | 362 | 374 | 189,100 |
2010/03/19 | 356 | 364 | 356 | 364 | 222,400 |
2010/03/18 | 357 | 359 | 353 | 356 | 105,800 |
2010/03/17 | 355 | 355 | 348 | 353 | 95,600 |
2010/03/16 | 359 | 359 | 353 | 359 | 97,000 |
2010/03/15 | 359 | 361 | 356 | 360 | 157,800 |
2010/03/12 | 350 | 357 | 340 | 356 | 186,000 |
2010/03/11 | 339 | 347 | 337 | 347 | 131,400 |
2010/03/10 | 340 | 340 | 337 | 337 | 106,100 |
2010/03/09 | 340 | 343 | 336 | 341 | 130,100 |
2010/03/08 | 340 | 342 | 338 | 340 | 89,900 |
2010/03/05 | 335 | 340 | 331 | 339 | 84,000 |
2010/03/04 | 333 | 336 | 331 | 332 | 59,700 |
2010/03/03 | 334 | 336 | 330 | 336 | 101,800 |
2010/03/02 | 337 | 337 | 329 | 333 | 90,100 |
2010/03/01 | 334 | 341 | 334 | 337 | 132,000 |
2010/02/26 | 325 | 334 | 325 | 334 | 120,900 |
2010/02/25 | 328 | 332 | 326 | 327 | 173,200 |
2010/02/24 | 314 | 327 | 314 | 326 | 215,900 |
2010/02/23 | 313 | 316 | 310 | 314 | 76,400 |
2010/02/22 | 301 | 310 | 299 | 310 | 142,800 |
2010/02/19 | 304 | 304 | 296 | 298 | 105,700 |
2010/02/18 | 304 | 305 | 298 | 299 | 56,800 |
2010/02/17 | 302 | 302 | 297 | 302 | 80,000 |
2010/02/16 | 298 | 299 | 290 | 297 | 75,200 |
2010/02/15 | 300 | 300 | 292 | 292 | 133,500 |
2010/02/12 | 300 | 301 | 294 | 300 | 133,200 |
2010/02/10 | 300 | 300 | 292 | 292 | 88,500 |
2010/02/09 | 292 | 297 | 291 | 292 | 77,800 |
2010/02/08 | 300 | 306 | 296 | 296 | 44,000 |
2010/02/05 | 310 | 310 | 298 | 304 | 105,900 |
2010/02/04 | 317 | 317 | 305 | 308 | 55,900 |
2010/02/03 | 312 | 317 | 310 | 312 | 93,800 |
2010/02/02 | 295 | 307 | 293 | 306 | 95,200 |
2010/02/01 | 307 | 308 | 298 | 298 | 189,400 |
2010/01/29 | 311 | 315 | 306 | 307 | 74,200 |
2010/01/28 | 305 | 313 | 304 | 311 | 80,500 |
2010/01/27 | 308 | 310 | 304 | 304 | 91,100 |
2010/01/26 | 315 | 320 | 308 | 309 | 99,400 |
2010/01/25 | 321 | 321 | 316 | 317 | 117,300 |
2010/01/22 | 322 | 325 | 316 | 321 | 87,100 |
2010/01/21 | 321 | 330 | 317 | 328 | 78,100 |
2010/01/20 | 326 | 328 | 320 | 324 | 140,600 |
2010/01/19 | 320 | 332 | 320 | 325 | 144,800 |
2010/01/18 | 331 | 333 | 323 | 325 | 86,100 |
2010/01/15 | 335 | 335 | 325 | 330 | 191,800 |
2010/01/14 | 323 | 335 | 320 | 335 | 147,800 |
2010/01/13 | 327 | 332 | 321 | 323 | 132,000 |
2010/01/12 | 324 | 333 | 324 | 332 | 94,200 |
2010/01/08 | 335 | 337 | 326 | 329 | 156,700 |
2010/01/07 | 333 | 339 | 331 | 334 | 81,800 |
2010/01/06 | 331 | 340 | 331 | 340 | 109,300 |
2010/01/05 | 345 | 345 | 332 | 332 | 91,800 |
2010/01/04 | 332 | 358 | 332 | 344 | 229,900 |