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 |
---|---|---|---|---|---|
2013/12/30 | 640 | 646 | 633 | 645 | 87,700 |
2013/12/27 | 634 | 635 | 626 | 635 | 88,700 |
2013/12/26 | 618 | 633 | 618 | 629 | 122,300 |
2013/12/25 | 614 | 618 | 610 | 614 | 263,100 |
2013/12/24 | 616 | 629 | 614 | 614 | 245,400 |
2013/12/20 | 637 | 639 | 617 | 617 | 306,200 |
2013/12/19 | 643 | 648 | 632 | 637 | 269,700 |
2013/12/18 | 631 | 643 | 631 | 643 | 231,700 |
2013/12/17 | 640 | 642 | 635 | 639 | 169,000 |
2013/12/16 | 635 | 643 | 629 | 634 | 572,400 |
2013/12/13 | 624 | 634 | 621 | 632 | 346,600 |
2013/12/12 | 621 | 626 | 616 | 625 | 47,500 |
2013/12/11 | 620 | 624 | 614 | 621 | 55,600 |
2013/12/10 | 625 | 626 | 620 | 621 | 43,800 |
2013/12/09 | 624 | 626 | 620 | 625 | 32,700 |
2013/12/06 | 611 | 622 | 611 | 615 | 64,200 |
2013/12/05 | 622 | 628 | 615 | 615 | 91,100 |
2013/12/04 | 628 | 633 | 624 | 624 | 85,100 |
2013/12/03 | 640 | 640 | 631 | 631 | 92,100 |
2013/12/02 | 629 | 640 | 629 | 636 | 109,200 |
2013/11/29 | 634 | 634 | 622 | 629 | 96,200 |
2013/11/28 | 642 | 643 | 631 | 634 | 50,100 |
2013/11/27 | 646 | 647 | 637 | 639 | 50,300 |
2013/11/26 | 649 | 649 | 627 | 643 | 94,300 |
2013/11/25 | 647 | 653 | 645 | 650 | 276,000 |
2013/11/22 | 649 | 650 | 645 | 648 | 113,000 |
2013/11/21 | 644 | 650 | 639 | 646 | 141,900 |
2013/11/20 | 622 | 648 | 622 | 643 | 255,000 |
2013/11/19 | 620 | 624 | 616 | 622 | 96,300 |
2013/11/18 | 633 | 633 | 619 | 625 | 62,200 |
2013/11/15 | 628 | 634 | 625 | 630 | 180,300 |
2013/11/14 | 620 | 630 | 615 | 628 | 98,200 |
2013/11/13 | 634 | 635 | 621 | 622 | 83,600 |
2013/11/12 | 613 | 627 | 611 | 626 | 80,300 |
2013/11/11 | 617 | 620 | 603 | 613 | 78,200 |
2013/11/08 | 633 | 633 | 608 | 613 | 125,800 |
2013/11/07 | 632 | 649 | 632 | 647 | 126,300 |
2013/11/06 | 614 | 635 | 610 | 632 | 37,300 |
2013/11/05 | 624 | 624 | 606 | 610 | 45,000 |
2013/11/01 | 624 | 624 | 614 | 615 | 72,300 |
2013/10/31 | 622 | 627 | 621 | 622 | 31,000 |
2013/10/30 | 617 | 627 | 617 | 624 | 59,900 |
2013/10/29 | 624 | 626 | 611 | 613 | 66,800 |
2013/10/28 | 621 | 632 | 621 | 632 | 45,200 |
2013/10/25 | 642 | 646 | 622 | 624 | 80,900 |
2013/10/24 | 632 | 640 | 617 | 637 | 68,300 |
2013/10/23 | 656 | 659 | 635 | 637 | 90,200 |
2013/10/22 | 640 | 658 | 639 | 653 | 58,700 |
2013/10/21 | 647 | 650 | 638 | 642 | 85,600 |
2013/10/18 | 638 | 648 | 637 | 647 | 66,500 |
2013/10/17 | 626 | 636 | 626 | 636 | 44,700 |
2013/10/16 | 638 | 639 | 629 | 631 | 45,900 |
2013/10/15 | 630 | 639 | 630 | 638 | 59,700 |
2013/10/11 | 619 | 630 | 615 | 630 | 67,600 |
2013/10/10 | 608 | 612 | 606 | 611 | 41,500 |
2013/10/09 | 602 | 609 | 597 | 606 | 63,900 |
2013/10/08 | 602 | 607 | 600 | 603 | 33,500 |
2013/10/07 | 608 | 616 | 601 | 601 | 73,000 |
2013/10/04 | 613 | 618 | 603 | 608 | 60,900 |
2013/10/03 | 628 | 636 | 621 | 623 | 56,300 |
2013/10/02 | 639 | 639 | 622 | 628 | 65,400 |
2013/10/01 | 637 | 641 | 629 | 633 | 85,300 |
2013/09/30 | 642 | 644 | 621 | 637 | 85,000 |
2013/09/27 | 649 | 653 | 642 | 650 | 43,900 |
2013/09/26 | 631 | 647 | 631 | 647 | 82,000 |
2013/09/25 | 649 | 657 | 649 | 657 | 40,500 |
2013/09/24 | 659 | 669 | 640 | 659 | 78,900 |
2013/09/20 | 659 | 670 | 648 | 669 | 124,100 |
2013/09/19 | 651 | 660 | 635 | 659 | 90,200 |
2013/09/18 | 648 | 650 | 645 | 647 | 76,300 |
2013/09/17 | 650 | 650 | 645 | 648 | 68,300 |
2013/09/13 | 636 | 650 | 636 | 650 | 146,300 |
2013/09/12 | 644 | 649 | 631 | 642 | 44,100 |
2013/09/11 | 646 | 649 | 641 | 646 | 45,900 |
2013/09/10 | 640 | 644 | 631 | 644 | 47,400 |
2013/09/09 | 642 | 643 | 629 | 637 | 36,500 |
2013/09/06 | 630 | 630 | 603 | 622 | 57,600 |
2013/09/05 | 630 | 630 | 620 | 625 | 19,300 |
2013/09/04 | 627 | 633 | 622 | 625 | 26,300 |
2013/09/03 | 629 | 638 | 620 | 636 | 51,100 |
2013/09/02 | 610 | 622 | 609 | 620 | 38,700 |
2013/08/30 | 632 | 634 | 605 | 609 | 86,600 |
2013/08/29 | 630 | 634 | 629 | 632 | 22,200 |
2013/08/28 | 627 | 638 | 624 | 636 | 30,300 |
2013/08/27 | 647 | 647 | 638 | 646 | 22,300 |
2013/08/26 | 646 | 649 | 644 | 647 | 52,300 |
2013/08/23 | 637 | 647 | 634 | 646 | 51,400 |
2013/08/22 | 622 | 633 | 621 | 632 | 14,900 |
2013/08/21 | 626 | 631 | 621 | 625 | 54,400 |
2013/08/20 | 643 | 645 | 630 | 630 | 70,200 |
2013/08/19 | 632 | 645 | 631 | 645 | 44,600 |
2013/08/16 | 631 | 642 | 622 | 633 | 61,500 |
2013/08/15 | 648 | 649 | 627 | 632 | 66,800 |
2013/08/14 | 642 | 648 | 638 | 648 | 34,800 |
2013/08/13 | 642 | 642 | 634 | 640 | 27,700 |
2013/08/12 | 618 | 635 | 618 | 635 | 16,500 |
2013/08/09 | 628 | 630 | 625 | 625 | 46,000 |
2013/08/08 | 625 | 639 | 617 | 623 | 61,200 |
2013/08/07 | 631 | 640 | 623 | 629 | 31,800 |
2013/08/06 | 638 | 649 | 637 | 646 | 41,800 |
2013/08/05 | 631 | 646 | 631 | 642 | 19,900 |
2013/08/02 | 630 | 648 | 625 | 648 | 51,600 |
2013/08/01 | 609 | 629 | 609 | 629 | 50,900 |
2013/07/31 | 618 | 621 | 608 | 608 | 57,400 |
2013/07/30 | 611 | 625 | 611 | 624 | 55,700 |
2013/07/29 | 621 | 627 | 620 | 621 | 72,000 |
2013/07/26 | 636 | 640 | 635 | 636 | 61,800 |
2013/07/25 | 656 | 663 | 645 | 646 | 85,600 |
2013/07/24 | 651 | 656 | 651 | 656 | 32,700 |
2013/07/23 | 645 | 656 | 643 | 656 | 84,200 |
2013/07/22 | 646 | 649 | 637 | 643 | 93,500 |
2013/07/19 | 653 | 655 | 642 | 644 | 65,700 |
2013/07/18 | 641 | 651 | 641 | 651 | 135,600 |
2013/07/17 | 635 | 642 | 631 | 637 | 113,400 |
2013/07/16 | 640 | 644 | 634 | 638 | 80,300 |
2013/07/12 | 639 | 649 | 636 | 640 | 64,900 |
2013/07/11 | 643 | 647 | 631 | 639 | 50,400 |
2013/07/10 | 649 | 649 | 640 | 645 | 67,300 |
2013/07/09 | 649 | 649 | 641 | 648 | 60,400 |
2013/07/08 | 650 | 653 | 640 | 640 | 54,100 |
2013/07/05 | 648 | 649 | 637 | 647 | 75,900 |
2013/07/04 | 641 | 648 | 641 | 645 | 36,600 |
2013/07/03 | 645 | 650 | 637 | 647 | 93,700 |
2013/07/02 | 642 | 644 | 632 | 643 | 106,200 |
2013/07/01 | 625 | 640 | 625 | 639 | 185,000 |
2013/06/28 | 603 | 625 | 603 | 625 | 146,800 |
2013/06/27 | 608 | 611 | 593 | 600 | 81,500 |
2013/06/26 | 626 | 626 | 598 | 600 | 81,100 |
2013/06/25 | 615 | 629 | 615 | 622 | 241,900 |
2013/06/24 | 620 | 623 | 603 | 615 | 106,700 |
2013/06/21 | 583 | 619 | 576 | 618 | 212,800 |
2013/06/20 | 597 | 606 | 597 | 600 | 195,900 |
2013/06/19 | 591 | 598 | 585 | 597 | 109,800 |
2013/06/18 | 585 | 589 | 581 | 586 | 263,600 |
2013/06/17 | 563 | 585 | 563 | 582 | 528,800 |
2013/06/14 | 556 | 568 | 542 | 563 | 361,600 |
2013/06/13 | 551 | 552 | 533 | 545 | 156,200 |
2013/06/12 | 554 | 565 | 546 | 560 | 130,300 |
2013/06/11 | 586 | 587 | 568 | 570 | 200,400 |
2013/06/10 | 582 | 598 | 575 | 596 | 80,500 |
2013/06/07 | 571 | 585 | 554 | 572 | 202,400 |
2013/06/06 | 570 | 600 | 570 | 591 | 148,100 |
2013/06/05 | 585 | 603 | 581 | 585 | 294,800 |
2013/06/04 | 558 | 580 | 546 | 578 | 151,100 |
2013/06/03 | 597 | 598 | 566 | 568 | 142,800 |
2013/05/31 | 603 | 616 | 586 | 597 | 184,700 |
2013/05/30 | 602 | 609 | 593 | 595 | 328,300 |
2013/05/29 | 633 | 633 | 602 | 607 | 253,900 |
2013/05/28 | 600 | 634 | 596 | 630 | 169,100 |
2013/05/27 | 627 | 628 | 594 | 599 | 163,100 |
2013/05/24 | 629 | 642 | 610 | 627 | 176,800 |
2013/05/23 | 666 | 677 | 626 | 628 | 249,600 |
2013/05/22 | 674 | 685 | 653 | 669 | 158,400 |
2013/05/21 | 667 | 679 | 664 | 667 | 105,500 |
2013/05/20 | 666 | 680 | 662 | 664 | 160,500 |
2013/05/17 | 662 | 678 | 658 | 666 | 130,500 |
2013/05/16 | 669 | 676 | 652 | 658 | 102,300 |
2013/05/15 | 673 | 680 | 667 | 669 | 174,700 |
2013/05/14 | 662 | 673 | 661 | 671 | 200,400 |
2013/05/13 | 650 | 658 | 650 | 654 | 139,100 |
2013/05/10 | 639 | 652 | 637 | 645 | 167,100 |
2013/05/09 | 630 | 639 | 630 | 634 | 154,200 |
2013/05/08 | 640 | 650 | 631 | 634 | 194,700 |
2013/05/07 | 634 | 647 | 622 | 642 | 181,300 |
2013/05/02 | 615 | 627 | 613 | 626 | 60,800 |
2013/05/01 | 620 | 622 | 608 | 616 | 87,200 |
2013/04/30 | 634 | 634 | 619 | 620 | 90,200 |
2013/04/26 | 636 | 640 | 625 | 625 | 82,000 |
2013/04/25 | 626 | 638 | 625 | 636 | 133,300 |
2013/04/24 | 616 | 626 | 616 | 626 | 108,100 |
2013/04/23 | 609 | 621 | 609 | 616 | 86,600 |
2013/04/22 | 605 | 613 | 602 | 612 | 129,800 |
2013/04/19 | 604 | 606 | 595 | 600 | 97,300 |
2013/04/18 | 601 | 610 | 596 | 605 | 95,200 |
2013/04/17 | 608 | 612 | 601 | 601 | 129,600 |
2013/04/16 | 603 | 618 | 598 | 605 | 118,500 |
2013/04/15 | 620 | 629 | 608 | 610 | 118,100 |
2013/04/12 | 632 | 633 | 619 | 620 | 150,600 |
2013/04/11 | 638 | 645 | 625 | 639 | 132,600 |
2013/04/10 | 632 | 639 | 626 | 632 | 53,500 |
2013/04/09 | 640 | 640 | 627 | 630 | 90,700 |
2013/04/08 | 635 | 655 | 629 | 639 | 179,100 |
2013/04/05 | 650 | 650 | 627 | 633 | 165,800 |
2013/04/04 | 592 | 622 | 582 | 622 | 155,100 |
2013/04/03 | 573 | 591 | 573 | 591 | 99,700 |
2013/04/02 | 550 | 582 | 547 | 571 | 131,700 |
2013/04/01 | 618 | 621 | 589 | 590 | 112,100 |
2013/03/29 | 625 | 625 | 615 | 618 | 78,500 |
2013/03/28 | 635 | 635 | 612 | 620 | 82,900 |
2013/03/27 | 638 | 641 | 609 | 640 | 78,200 |
2013/03/26 | 632 | 641 | 624 | 639 | 125,800 |
2013/03/25 | 641 | 644 | 630 | 637 | 158,000 |
2013/03/22 | 649 | 654 | 638 | 638 | 122,600 |
2013/03/21 | 655 | 665 | 650 | 655 | 124,800 |
2013/03/19 | 654 | 662 | 654 | 657 | 77,500 |
2013/03/18 | 660 | 660 | 649 | 650 | 101,700 |
2013/03/15 | 649 | 660 | 649 | 660 | 261,000 |
2013/03/14 | 638 | 649 | 638 | 647 | 100,800 |
2013/03/13 | 645 | 648 | 637 | 637 | 115,700 |
2013/03/12 | 660 | 667 | 647 | 647 | 280,100 |
2013/03/11 | 619 | 637 | 619 | 630 | 185,900 |
2013/03/08 | 615 | 620 | 611 | 617 | 269,900 |
2013/03/07 | 621 | 621 | 610 | 616 | 158,100 |
2013/03/06 | 607 | 617 | 606 | 613 | 109,300 |
2013/03/05 | 613 | 622 | 610 | 611 | 68,200 |
2013/03/04 | 624 | 626 | 612 | 613 | 105,000 |
2013/03/01 | 625 | 633 | 621 | 624 | 92,900 |
2013/02/28 | 610 | 625 | 609 | 624 | 105,000 |
2013/02/27 | 614 | 614 | 601 | 603 | 92,600 |
2013/02/26 | 620 | 626 | 608 | 614 | 102,600 |
2013/02/25 | 623 | 629 | 620 | 626 | 113,500 |
2013/02/22 | 621 | 623 | 610 | 615 | 130,300 |
2013/02/21 | 651 | 651 | 620 | 623 | 232,200 |
2013/02/20 | 631 | 656 | 631 | 651 | 198,500 |
2013/02/19 | 617 | 634 | 613 | 622 | 123,300 |
2013/02/18 | 591 | 617 | 590 | 615 | 148,400 |
2013/02/15 | 610 | 614 | 585 | 591 | 164,100 |
2013/02/14 | 615 | 616 | 600 | 610 | 100,400 |
2013/02/13 | 622 | 635 | 612 | 617 | 127,100 |
2013/02/12 | 623 | 640 | 623 | 626 | 114,700 |
2013/02/08 | 638 | 639 | 618 | 624 | 130,300 |
2013/02/07 | 656 | 666 | 640 | 641 | 144,900 |
2013/02/06 | 661 | 669 | 659 | 664 | 78,400 |
2013/02/05 | 672 | 674 | 651 | 651 | 160,300 |
2013/02/04 | 688 | 698 | 682 | 682 | 93,200 |
2013/02/01 | 678 | 695 | 678 | 690 | 137,900 |
2013/01/31 | 682 | 688 | 669 | 677 | 131,700 |
2013/01/30 | 676 | 688 | 676 | 685 | 124,700 |
2013/01/29 | 673 | 687 | 673 | 674 | 89,300 |
2013/01/28 | 697 | 699 | 674 | 678 | 195,300 |
2013/01/25 | 699 | 708 | 696 | 701 | 157,200 |
2013/01/24 | 691 | 695 | 684 | 694 | 74,800 |
2013/01/23 | 692 | 705 | 689 | 694 | 93,400 |
2013/01/22 | 705 | 709 | 691 | 700 | 146,700 |
2013/01/21 | 698 | 705 | 689 | 705 | 141,600 |
2013/01/18 | 680 | 698 | 679 | 698 | 107,000 |
2013/01/17 | 678 | 682 | 659 | 670 | 166,900 |
2013/01/16 | 678 | 680 | 676 | 678 | 118,000 |
2013/01/15 | 680 | 686 | 678 | 680 | 115,100 |
2013/01/11 | 682 | 685 | 674 | 678 | 94,300 |
2013/01/10 | 666 | 677 | 666 | 676 | 67,900 |
2013/01/09 | 645 | 669 | 645 | 666 | 101,800 |
2013/01/08 | 669 | 670 | 650 | 655 | 98,500 |
2013/01/07 | 674 | 677 | 666 | 668 | 112,800 |
2013/01/04 | 653 | 670 | 653 | 668 | 169,700 |