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 |
---|---|---|---|---|---|
2012/12/28 | 636 | 648 | 636 | 645 | 66,500 |
2012/12/27 | 643 | 644 | 637 | 637 | 76,100 |
2012/12/26 | 638 | 643 | 620 | 635 | 131,600 |
2012/12/25 | 636 | 648 | 631 | 632 | 205,800 |
2012/12/21 | 645 | 651 | 623 | 636 | 125,300 |
2012/12/20 | 619 | 651 | 614 | 646 | 249,700 |
2012/12/19 | 594 | 620 | 592 | 619 | 171,400 |
2012/12/18 | 591 | 602 | 581 | 584 | 243,100 |
2012/12/17 | 588 | 597 | 586 | 593 | 420,100 |
2012/12/14 | 567 | 583 | 566 | 581 | 205,200 |
2012/12/13 | 583 | 583 | 572 | 574 | 53,300 |
2012/12/12 | 567 | 580 | 563 | 575 | 90,400 |
2012/12/11 | 569 | 569 | 548 | 562 | 81,200 |
2012/12/10 | 575 | 575 | 560 | 569 | 44,500 |
2012/12/07 | 577 | 577 | 567 | 570 | 57,800 |
2012/12/06 | 577 | 577 | 571 | 577 | 62,600 |
2012/12/05 | 567 | 576 | 566 | 573 | 46,800 |
2012/12/04 | 571 | 579 | 569 | 572 | 52,300 |
2012/12/03 | 577 | 583 | 567 | 576 | 117,800 |
2012/11/30 | 572 | 576 | 564 | 567 | 83,400 |
2012/11/29 | 577 | 579 | 566 | 572 | 71,200 |
2012/11/28 | 583 | 583 | 571 | 574 | 73,700 |
2012/11/27 | 579 | 595 | 577 | 590 | 143,800 |
2012/11/26 | 573 | 580 | 571 | 576 | 96,700 |
2012/11/22 | 564 | 572 | 558 | 568 | 72,900 |
2012/11/21 | 559 | 561 | 551 | 554 | 77,600 |
2012/11/20 | 550 | 556 | 550 | 553 | 118,800 |
2012/11/19 | 540 | 554 | 540 | 549 | 84,700 |
2012/11/16 | 517 | 545 | 515 | 536 | 115,900 |
2012/11/15 | 500 | 518 | 497 | 516 | 93,700 |
2012/11/14 | 504 | 506 | 497 | 500 | 54,300 |
2012/11/13 | 506 | 507 | 493 | 502 | 73,200 |
2012/11/12 | 510 | 510 | 504 | 505 | 61,300 |
2012/11/09 | 519 | 525 | 512 | 512 | 76,500 |
2012/11/08 | 506 | 530 | 506 | 528 | 108,400 |
2012/11/07 | 529 | 529 | 512 | 521 | 57,400 |
2012/11/06 | 520 | 531 | 512 | 525 | 68,900 |
2012/11/05 | 539 | 539 | 517 | 521 | 84,700 |
2012/11/02 | 513 | 539 | 513 | 530 | 196,200 |
2012/11/01 | 498 | 508 | 492 | 507 | 115,100 |
2012/10/31 | 487 | 500 | 487 | 492 | 67,800 |
2012/10/30 | 498 | 499 | 486 | 486 | 89,600 |
2012/10/29 | 495 | 504 | 491 | 495 | 44,900 |
2012/10/26 | 497 | 503 | 487 | 491 | 90,400 |
2012/10/25 | 483 | 499 | 483 | 497 | 91,100 |
2012/10/24 | 483 | 492 | 481 | 483 | 63,800 |
2012/10/23 | 496 | 500 | 485 | 487 | 79,500 |
2012/10/22 | 491 | 495 | 484 | 493 | 111,000 |
2012/10/19 | 479 | 494 | 478 | 491 | 59,700 |
2012/10/18 | 475 | 482 | 473 | 479 | 75,700 |
2012/10/17 | 470 | 477 | 468 | 472 | 47,900 |
2012/10/16 | 462 | 471 | 458 | 468 | 70,500 |
2012/10/15 | 451 | 464 | 451 | 460 | 120,000 |
2012/10/12 | 446 | 453 | 443 | 451 | 47,700 |
2012/10/11 | 439 | 453 | 438 | 443 | 91,100 |
2012/10/10 | 450 | 451 | 444 | 445 | 65,400 |
2012/10/09 | 478 | 482 | 458 | 458 | 82,400 |
2012/10/05 | 475 | 478 | 473 | 477 | 38,200 |
2012/10/04 | 467 | 478 | 467 | 475 | 51,200 |
2012/10/03 | 478 | 479 | 464 | 465 | 82,600 |
2012/10/02 | 472 | 480 | 472 | 476 | 53,400 |
2012/10/01 | 499 | 499 | 470 | 473 | 215,000 |
2012/09/28 | 508 | 509 | 498 | 499 | 194,200 |
2012/09/27 | 519 | 521 | 504 | 505 | 173,100 |
2012/09/26 | 513 | 523 | 513 | 522 | 59,200 |
2012/09/25 | 531 | 531 | 511 | 524 | 151,200 |
2012/09/24 | 535 | 538 | 535 | 538 | 64,800 |
2012/09/21 | 524 | 540 | 524 | 534 | 81,500 |
2012/09/20 | 537 | 540 | 519 | 523 | 146,300 |
2012/09/19 | 547 | 552 | 535 | 545 | 88,400 |
2012/09/18 | 539 | 546 | 536 | 542 | 123,600 |
2012/09/14 | 533 | 543 | 533 | 540 | 143,700 |
2012/09/13 | 526 | 530 | 523 | 526 | 63,000 |
2012/09/12 | 518 | 529 | 518 | 525 | 92,500 |
2012/09/11 | 512 | 513 | 507 | 513 | 58,000 |
2012/09/10 | 516 | 517 | 507 | 517 | 77,800 |
2012/09/07 | 505 | 526 | 505 | 520 | 162,600 |
2012/09/06 | 495 | 496 | 487 | 493 | 71,900 |
2012/09/05 | 500 | 502 | 491 | 492 | 72,800 |
2012/09/04 | 507 | 507 | 497 | 506 | 104,700 |
2012/09/03 | 516 | 518 | 506 | 506 | 114,800 |
2012/08/31 | 528 | 531 | 516 | 516 | 148,600 |
2012/08/30 | 545 | 545 | 532 | 535 | 70,500 |
2012/08/29 | 538 | 546 | 535 | 544 | 85,600 |
2012/08/28 | 556 | 556 | 537 | 544 | 141,300 |
2012/08/27 | 546 | 556 | 546 | 550 | 153,500 |
2012/08/24 | 541 | 547 | 538 | 545 | 95,100 |
2012/08/23 | 555 | 555 | 543 | 547 | 108,600 |
2012/08/22 | 538 | 563 | 532 | 561 | 184,600 |
2012/08/21 | 537 | 540 | 532 | 535 | 67,800 |
2012/08/20 | 542 | 549 | 535 | 536 | 113,900 |
2012/08/17 | 540 | 544 | 536 | 542 | 62,300 |
2012/08/16 | 541 | 543 | 530 | 537 | 63,900 |
2012/08/15 | 534 | 537 | 528 | 534 | 126,200 |
2012/08/14 | 504 | 534 | 504 | 532 | 168,400 |
2012/08/13 | 514 | 515 | 505 | 506 | 123,900 |
2012/08/10 | 521 | 528 | 514 | 520 | 90,100 |
2012/08/09 | 522 | 528 | 512 | 524 | 191,200 |
2012/08/08 | 531 | 535 | 520 | 531 | 164,200 |
2012/08/07 | 529 | 536 | 521 | 530 | 99,700 |
2012/08/06 | 540 | 543 | 533 | 539 | 68,200 |
2012/08/03 | 537 | 539 | 521 | 533 | 103,000 |
2012/08/02 | 556 | 559 | 544 | 547 | 110,700 |
2012/08/01 | 554 | 560 | 549 | 554 | 195,500 |
2012/07/31 | 552 | 560 | 546 | 554 | 198,000 |
2012/07/30 | 541 | 553 | 540 | 548 | 93,300 |
2012/07/27 | 539 | 539 | 528 | 533 | 92,200 |
2012/07/26 | 523 | 528 | 512 | 528 | 71,700 |
2012/07/25 | 532 | 532 | 515 | 518 | 144,000 |
2012/07/24 | 533 | 536 | 522 | 532 | 108,800 |
2012/07/23 | 540 | 546 | 533 | 533 | 91,800 |
2012/07/20 | 565 | 569 | 542 | 546 | 159,900 |
2012/07/19 | 550 | 561 | 546 | 557 | 202,500 |
2012/07/18 | 568 | 571 | 540 | 543 | 184,700 |
2012/07/17 | 571 | 577 | 561 | 561 | 109,800 |
2012/07/13 | 562 | 576 | 562 | 571 | 104,500 |
2012/07/12 | 583 | 586 | 566 | 567 | 127,900 |
2012/07/11 | 595 | 595 | 579 | 585 | 128,500 |
2012/07/10 | 600 | 608 | 595 | 595 | 92,800 |
2012/07/09 | 603 | 607 | 600 | 600 | 113,000 |
2012/07/06 | 605 | 613 | 605 | 607 | 105,400 |
2012/07/05 | 618 | 622 | 609 | 609 | 165,800 |
2012/07/04 | 620 | 627 | 617 | 623 | 152,200 |
2012/07/03 | 615 | 620 | 611 | 620 | 183,600 |
2012/07/02 | 622 | 624 | 612 | 612 | 237,400 |
2012/06/29 | 604 | 623 | 602 | 617 | 254,100 |
2012/06/28 | 610 | 619 | 604 | 607 | 209,600 |
2012/06/27 | 612 | 618 | 607 | 618 | 151,400 |
2012/06/26 | 620 | 626 | 608 | 612 | 162,500 |
2012/06/25 | 626 | 632 | 623 | 625 | 293,900 |
2012/06/22 | 627 | 631 | 620 | 624 | 135,500 |
2012/06/21 | 635 | 639 | 628 | 633 | 139,400 |
2012/06/20 | 625 | 638 | 625 | 635 | 341,900 |
2012/06/19 | 626 | 633 | 623 | 625 | 167,200 |
2012/06/18 | 625 | 632 | 622 | 626 | 177,300 |
2012/06/15 | 641 | 644 | 615 | 617 | 429,800 |
2012/06/14 | 637 | 645 | 635 | 637 | 179,800 |
2012/06/13 | 639 | 642 | 628 | 639 | 166,100 |
2012/06/12 | 631 | 639 | 625 | 638 | 136,000 |
2012/06/11 | 634 | 650 | 632 | 641 | 250,600 |
2012/06/08 | 638 | 638 | 613 | 624 | 254,200 |
2012/06/07 | 643 | 644 | 633 | 644 | 123,000 |
2012/06/06 | 633 | 637 | 622 | 636 | 114,000 |
2012/06/05 | 615 | 627 | 614 | 626 | 146,100 |
2012/06/04 | 630 | 630 | 611 | 619 | 140,700 |
2012/06/01 | 639 | 646 | 637 | 645 | 184,500 |
2012/05/31 | 626 | 635 | 620 | 635 | 239,600 |
2012/05/30 | 660 | 660 | 636 | 646 | 166,700 |
2012/05/29 | 647 | 660 | 635 | 660 | 110,000 |
2012/05/28 | 651 | 658 | 643 | 646 | 187,200 |
2012/05/25 | 656 | 660 | 642 | 645 | 143,200 |
2012/05/24 | 648 | 660 | 646 | 653 | 134,700 |
2012/05/23 | 655 | 657 | 644 | 651 | 183,300 |
2012/05/22 | 653 | 662 | 651 | 657 | 80,400 |
2012/05/21 | 645 | 655 | 645 | 652 | 119,000 |
2012/05/18 | 650 | 655 | 640 | 645 | 161,100 |
2012/05/17 | 652 | 672 | 652 | 669 | 132,800 |
2012/05/16 | 668 | 677 | 654 | 655 | 160,000 |
2012/05/15 | 684 | 684 | 656 | 673 | 245,400 |
2012/05/14 | 685 | 699 | 681 | 686 | 157,800 |
2012/05/11 | 714 | 714 | 693 | 694 | 139,900 |
2012/05/10 | 700 | 712 | 695 | 707 | 175,800 |
2012/05/09 | 735 | 735 | 708 | 720 | 273,800 |
2012/05/08 | 725 | 740 | 718 | 734 | 220,200 |
2012/05/07 | 728 | 730 | 715 | 718 | 139,700 |
2012/05/02 | 737 | 739 | 728 | 737 | 212,600 |
2012/05/01 | 721 | 741 | 721 | 738 | 202,700 |
2012/04/27 | 733 | 740 | 714 | 721 | 283,500 |
2012/04/26 | 733 | 735 | 728 | 732 | 147,900 |
2012/04/25 | 720 | 734 | 719 | 724 | 270,400 |
2012/04/24 | 708 | 720 | 705 | 718 | 174,400 |
2012/04/23 | 718 | 722 | 712 | 713 | 264,000 |
2012/04/20 | 691 | 711 | 689 | 711 | 303,700 |
2012/04/19 | 692 | 696 | 684 | 687 | 91,000 |
2012/04/18 | 677 | 690 | 674 | 689 | 147,500 |
2012/04/17 | 671 | 680 | 665 | 677 | 86,600 |
2012/04/16 | 677 | 679 | 663 | 668 | 170,600 |
2012/04/13 | 666 | 680 | 666 | 677 | 106,100 |
2012/04/12 | 647 | 666 | 645 | 663 | 125,600 |
2012/04/11 | 636 | 645 | 631 | 642 | 135,700 |
2012/04/10 | 648 | 660 | 645 | 646 | 74,300 |
2012/04/09 | 642 | 655 | 641 | 648 | 56,700 |
2012/04/06 | 654 | 661 | 650 | 659 | 152,800 |
2012/04/05 | 660 | 664 | 653 | 663 | 58,100 |
2012/04/04 | 682 | 683 | 663 | 670 | 125,100 |
2012/04/03 | 680 | 684 | 670 | 676 | 124,300 |
2012/04/02 | 690 | 692 | 683 | 686 | 128,300 |
2012/03/30 | 694 | 696 | 688 | 690 | 87,800 |
2012/03/29 | 690 | 695 | 687 | 692 | 62,400 |
2012/03/28 | 700 | 702 | 682 | 700 | 136,900 |
2012/03/27 | 695 | 706 | 692 | 706 | 213,200 |
2012/03/26 | 680 | 705 | 680 | 695 | 303,300 |
2012/03/23 | 683 | 688 | 675 | 686 | 158,700 |
2012/03/22 | 680 | 687 | 677 | 683 | 146,600 |
2012/03/21 | 690 | 693 | 680 | 681 | 119,800 |
2012/03/19 | 699 | 700 | 695 | 696 | 152,900 |
2012/03/16 | 692 | 697 | 691 | 695 | 130,800 |
2012/03/15 | 686 | 692 | 686 | 690 | 84,800 |
2012/03/14 | 695 | 699 | 686 | 686 | 105,500 |
2012/03/13 | 684 | 693 | 680 | 680 | 134,200 |
2012/03/12 | 695 | 697 | 681 | 681 | 134,900 |
2012/03/09 | 699 | 699 | 683 | 690 | 233,500 |
2012/03/08 | 665 | 682 | 665 | 680 | 195,200 |
2012/03/07 | 640 | 661 | 640 | 661 | 133,700 |
2012/03/06 | 655 | 659 | 647 | 653 | 91,700 |
2012/03/05 | 648 | 659 | 648 | 654 | 90,100 |
2012/03/02 | 650 | 660 | 645 | 646 | 160,100 |
2012/03/01 | 647 | 663 | 639 | 643 | 152,600 |
2012/02/29 | 662 | 665 | 643 | 646 | 122,200 |
2012/02/28 | 648 | 660 | 642 | 659 | 124,000 |
2012/02/27 | 655 | 655 | 645 | 648 | 123,600 |
2012/02/24 | 654 | 654 | 640 | 650 | 133,800 |
2012/02/23 | 644 | 654 | 637 | 652 | 168,200 |
2012/02/22 | 630 | 643 | 629 | 638 | 221,800 |
2012/02/21 | 610 | 625 | 610 | 623 | 118,400 |
2012/02/20 | 622 | 626 | 616 | 618 | 124,500 |
2012/02/17 | 620 | 624 | 603 | 621 | 134,000 |
2012/02/16 | 613 | 621 | 606 | 611 | 176,400 |
2012/02/15 | 610 | 616 | 607 | 616 | 230,200 |
2012/02/14 | 603 | 610 | 598 | 610 | 87,100 |
2012/02/13 | 592 | 604 | 592 | 601 | 71,800 |
2012/02/10 | 603 | 604 | 587 | 589 | 128,400 |
2012/02/09 | 609 | 609 | 596 | 602 | 144,300 |
2012/02/08 | 605 | 610 | 598 | 609 | 170,500 |
2012/02/07 | 600 | 620 | 600 | 615 | 264,500 |
2012/02/06 | 592 | 600 | 588 | 599 | 117,300 |
2012/02/03 | 588 | 594 | 584 | 587 | 80,000 |
2012/02/02 | 593 | 598 | 585 | 591 | 175,400 |
2012/02/01 | 594 | 601 | 588 | 593 | 196,800 |
2012/01/31 | 595 | 600 | 592 | 594 | 119,700 |
2012/01/30 | 585 | 593 | 583 | 589 | 106,300 |
2012/01/27 | 579 | 586 | 579 | 584 | 57,200 |
2012/01/26 | 585 | 589 | 581 | 582 | 43,800 |
2012/01/25 | 583 | 589 | 579 | 585 | 124,800 |
2012/01/24 | 582 | 584 | 580 | 583 | 60,500 |
2012/01/23 | 578 | 585 | 576 | 579 | 161,100 |
2012/01/20 | 570 | 580 | 570 | 577 | 179,200 |
2012/01/19 | 560 | 569 | 558 | 567 | 121,900 |
2012/01/18 | 560 | 570 | 559 | 560 | 100,700 |
2012/01/17 | 564 | 565 | 557 | 560 | 84,800 |
2012/01/16 | 568 | 568 | 560 | 564 | 114,200 |
2012/01/13 | 567 | 579 | 565 | 578 | 116,500 |
2012/01/12 | 565 | 570 | 558 | 562 | 50,700 |
2012/01/11 | 567 | 573 | 567 | 572 | 82,800 |
2012/01/10 | 578 | 579 | 565 | 567 | 93,300 |
2012/01/06 | 574 | 574 | 566 | 568 | 57,600 |
2012/01/05 | 577 | 577 | 573 | 575 | 54,800 |
2012/01/04 | 573 | 582 | 572 | 577 | 200,800 |