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 |
---|---|---|---|---|---|
2014/12/30 | 869 | 869 | 859 | 860 | 58,000 |
2014/12/29 | 865 | 871 | 856 | 867 | 73,600 |
2014/12/26 | 859 | 864 | 853 | 863 | 56,000 |
2014/12/25 | 850 | 860 | 846 | 857 | 209,800 |
2014/12/24 | 840 | 850 | 840 | 850 | 125,200 |
2014/12/22 | 834 | 838 | 826 | 835 | 137,400 |
2014/12/19 | 822 | 835 | 818 | 834 | 130,000 |
2014/12/18 | 813 | 820 | 804 | 807 | 99,600 |
2014/12/17 | 790 | 804 | 788 | 800 | 156,900 |
2014/12/16 | 803 | 804 | 789 | 790 | 114,600 |
2014/12/15 | 826 | 827 | 810 | 810 | 231,300 |
2014/12/12 | 804 | 831 | 804 | 826 | 253,100 |
2014/12/11 | 808 | 814 | 805 | 812 | 77,300 |
2014/12/10 | 825 | 830 | 816 | 818 | 131,800 |
2014/12/09 | 840 | 851 | 831 | 836 | 89,900 |
2014/12/08 | 851 | 852 | 839 | 844 | 70,200 |
2014/12/05 | 838 | 847 | 833 | 846 | 81,500 |
2014/12/04 | 850 | 857 | 838 | 844 | 149,500 |
2014/12/03 | 844 | 848 | 834 | 841 | 114,200 |
2014/12/02 | 819 | 845 | 818 | 837 | 154,700 |
2014/12/01 | 829 | 830 | 815 | 822 | 178,300 |
2014/11/28 | 822 | 830 | 822 | 829 | 77,100 |
2014/11/27 | 831 | 838 | 821 | 821 | 107,700 |
2014/11/26 | 835 | 846 | 832 | 838 | 91,400 |
2014/11/25 | 848 | 855 | 838 | 842 | 207,400 |
2014/11/21 | 846 | 848 | 821 | 841 | 241,500 |
2014/11/20 | 856 | 859 | 835 | 840 | 214,600 |
2014/11/19 | 861 | 863 | 854 | 856 | 97,300 |
2014/11/18 | 853 | 863 | 853 | 861 | 85,300 |
2014/11/17 | 869 | 869 | 841 | 842 | 116,900 |
2014/11/14 | 880 | 880 | 863 | 871 | 119,900 |
2014/11/13 | 862 | 871 | 853 | 867 | 128,100 |
2014/11/12 | 880 | 887 | 861 | 862 | 185,000 |
2014/11/11 | 849 | 890 | 849 | 875 | 279,800 |
2014/11/10 | 856 | 865 | 849 | 858 | 71,200 |
2014/11/07 | 872 | 875 | 859 | 862 | 136,300 |
2014/11/06 | 879 | 880 | 858 | 863 | 133,300 |
2014/11/05 | 877 | 879 | 864 | 877 | 161,500 |
2014/11/04 | 873 | 884 | 852 | 874 | 276,200 |
2014/10/31 | 836 | 868 | 833 | 863 | 333,200 |
2014/10/30 | 819 | 835 | 819 | 821 | 161,800 |
2014/10/29 | 810 | 832 | 810 | 820 | 119,500 |
2014/10/28 | 813 | 815 | 807 | 808 | 61,600 |
2014/10/27 | 805 | 818 | 803 | 813 | 127,300 |
2014/10/24 | 807 | 813 | 797 | 800 | 86,000 |
2014/10/23 | 795 | 803 | 788 | 798 | 95,900 |
2014/10/22 | 790 | 810 | 790 | 803 | 80,400 |
2014/10/21 | 816 | 823 | 786 | 787 | 114,200 |
2014/10/20 | 791 | 811 | 790 | 810 | 137,600 |
2014/10/17 | 765 | 788 | 765 | 770 | 146,100 |
2014/10/16 | 761 | 783 | 760 | 771 | 124,600 |
2014/10/15 | 791 | 801 | 775 | 785 | 147,200 |
2014/10/14 | 774 | 804 | 774 | 788 | 114,700 |
2014/10/10 | 795 | 805 | 790 | 804 | 111,000 |
2014/10/09 | 834 | 841 | 816 | 818 | 100,400 |
2014/10/08 | 825 | 839 | 821 | 833 | 103,700 |
2014/10/07 | 855 | 860 | 844 | 847 | 139,500 |
2014/10/06 | 854 | 857 | 839 | 850 | 131,000 |
2014/10/03 | 830 | 847 | 827 | 839 | 94,300 |
2014/10/02 | 850 | 860 | 830 | 830 | 147,400 |
2014/10/01 | 864 | 879 | 858 | 861 | 126,800 |
2014/09/30 | 876 | 876 | 856 | 859 | 169,500 |
2014/09/29 | 880 | 885 | 872 | 879 | 101,200 |
2014/09/26 | 871 | 892 | 871 | 879 | 101,600 |
2014/09/25 | 885 | 902 | 885 | 897 | 151,200 |
2014/09/24 | 882 | 895 | 880 | 889 | 91,100 |
2014/09/22 | 901 | 909 | 887 | 891 | 119,000 |
2014/09/19 | 887 | 901 | 881 | 897 | 313,500 |
2014/09/18 | 875 | 891 | 875 | 889 | 189,100 |
2014/09/17 | 872 | 879 | 865 | 870 | 120,500 |
2014/09/16 | 841 | 875 | 841 | 873 | 195,000 |
2014/09/12 | 854 | 854 | 835 | 839 | 235,200 |
2014/09/11 | 850 | 858 | 833 | 850 | 147,200 |
2014/09/10 | 803 | 854 | 803 | 848 | 319,200 |
2014/09/09 | 810 | 810 | 804 | 809 | 39,900 |
2014/09/08 | 810 | 812 | 798 | 804 | 135,600 |
2014/09/05 | 802 | 803 | 795 | 799 | 79,200 |
2014/09/04 | 802 | 805 | 797 | 797 | 54,700 |
2014/09/03 | 807 | 808 | 798 | 801 | 102,600 |
2014/09/02 | 805 | 805 | 795 | 803 | 63,200 |
2014/09/01 | 796 | 805 | 796 | 799 | 90,200 |
2014/08/29 | 790 | 799 | 790 | 792 | 83,600 |
2014/08/28 | 803 | 803 | 787 | 791 | 73,000 |
2014/08/27 | 804 | 808 | 800 | 804 | 41,700 |
2014/08/26 | 819 | 819 | 804 | 805 | 45,400 |
2014/08/25 | 819 | 820 | 810 | 819 | 55,200 |
2014/08/22 | 820 | 822 | 798 | 819 | 100,500 |
2014/08/21 | 819 | 822 | 806 | 819 | 87,200 |
2014/08/20 | 817 | 822 | 799 | 812 | 128,800 |
2014/08/19 | 840 | 842 | 805 | 817 | 181,000 |
2014/08/18 | 818 | 835 | 817 | 831 | 108,900 |
2014/08/15 | 811 | 819 | 810 | 811 | 90,000 |
2014/08/14 | 810 | 813 | 801 | 811 | 80,800 |
2014/08/13 | 786 | 804 | 785 | 803 | 89,900 |
2014/08/12 | 772 | 789 | 772 | 783 | 81,300 |
2014/08/11 | 762 | 769 | 754 | 767 | 82,800 |
2014/08/08 | 778 | 788 | 759 | 761 | 80,800 |
2014/08/07 | 771 | 788 | 771 | 785 | 53,300 |
2014/08/06 | 785 | 794 | 774 | 778 | 120,200 |
2014/08/05 | 800 | 806 | 791 | 791 | 60,800 |
2014/08/04 | 804 | 808 | 800 | 800 | 80,200 |
2014/08/01 | 817 | 817 | 808 | 810 | 113,900 |
2014/07/31 | 826 | 833 | 817 | 822 | 204,800 |
2014/07/30 | 801 | 817 | 801 | 816 | 128,600 |
2014/07/29 | 798 | 803 | 797 | 803 | 46,400 |
2014/07/28 | 797 | 803 | 797 | 798 | 116,100 |
2014/07/25 | 785 | 798 | 785 | 798 | 112,600 |
2014/07/24 | 794 | 798 | 780 | 785 | 102,100 |
2014/07/23 | 800 | 800 | 786 | 796 | 81,500 |
2014/07/22 | 790 | 802 | 790 | 799 | 97,700 |
2014/07/18 | 780 | 789 | 773 | 789 | 65,100 |
2014/07/17 | 795 | 799 | 789 | 795 | 60,100 |
2014/07/16 | 799 | 811 | 789 | 795 | 161,000 |
2014/07/15 | 782 | 792 | 776 | 791 | 115,300 |
2014/07/14 | 756 | 782 | 756 | 782 | 90,000 |
2014/07/11 | 750 | 754 | 744 | 753 | 82,100 |
2014/07/10 | 776 | 776 | 758 | 758 | 78,600 |
2014/07/09 | 766 | 770 | 761 | 768 | 67,000 |
2014/07/08 | 777 | 782 | 763 | 775 | 127,900 |
2014/07/07 | 786 | 788 | 774 | 776 | 43,500 |
2014/07/04 | 776 | 790 | 775 | 784 | 91,400 |
2014/07/03 | 769 | 773 | 760 | 771 | 127,800 |
2014/07/02 | 778 | 782 | 772 | 773 | 71,300 |
2014/07/01 | 768 | 785 | 761 | 775 | 186,500 |
2014/06/30 | 759 | 770 | 754 | 768 | 112,300 |
2014/06/27 | 758 | 760 | 744 | 754 | 83,500 |
2014/06/26 | 764 | 767 | 758 | 760 | 72,600 |
2014/06/25 | 755 | 775 | 755 | 763 | 225,400 |
2014/06/24 | 760 | 762 | 734 | 755 | 253,700 |
2014/06/23 | 766 | 768 | 759 | 762 | 57,600 |
2014/06/20 | 769 | 769 | 755 | 769 | 234,700 |
2014/06/19 | 763 | 774 | 763 | 769 | 204,400 |
2014/06/18 | 760 | 764 | 751 | 763 | 92,300 |
2014/06/17 | 750 | 760 | 750 | 758 | 132,200 |
2014/06/16 | 738 | 755 | 738 | 753 | 346,400 |
2014/06/13 | 708 | 739 | 706 | 738 | 301,600 |
2014/06/12 | 724 | 729 | 718 | 718 | 78,600 |
2014/06/11 | 711 | 729 | 711 | 727 | 80,500 |
2014/06/10 | 725 | 727 | 713 | 715 | 60,600 |
2014/06/09 | 730 | 730 | 722 | 723 | 65,700 |
2014/06/06 | 718 | 724 | 708 | 719 | 127,700 |
2014/06/05 | 718 | 720 | 714 | 718 | 101,900 |
2014/06/04 | 716 | 717 | 708 | 714 | 71,100 |
2014/06/03 | 719 | 724 | 709 | 712 | 101,900 |
2014/06/02 | 699 | 722 | 699 | 711 | 278,500 |
2014/05/30 | 680 | 699 | 680 | 691 | 228,600 |
2014/05/29 | 677 | 677 | 671 | 672 | 30,900 |
2014/05/28 | 667 | 683 | 665 | 679 | 86,200 |
2014/05/27 | 672 | 676 | 660 | 665 | 89,000 |
2014/05/26 | 675 | 678 | 672 | 676 | 62,100 |
2014/05/23 | 674 | 676 | 669 | 676 | 103,800 |
2014/05/22 | 658 | 668 | 651 | 665 | 85,400 |
2014/05/21 | 650 | 656 | 644 | 650 | 46,400 |
2014/05/20 | 658 | 660 | 650 | 656 | 86,300 |
2014/05/19 | 663 | 664 | 651 | 655 | 63,300 |
2014/05/16 | 673 | 678 | 658 | 662 | 95,300 |
2014/05/15 | 695 | 695 | 673 | 690 | 116,800 |
2014/05/14 | 686 | 701 | 685 | 699 | 119,800 |
2014/05/13 | 682 | 687 | 677 | 684 | 112,300 |
2014/05/12 | 660 | 672 | 660 | 664 | 131,700 |
2014/05/09 | 656 | 673 | 650 | 658 | 150,500 |
2014/05/08 | 646 | 692 | 646 | 666 | 143,900 |
2014/05/07 | 670 | 673 | 641 | 646 | 97,400 |
2014/05/02 | 676 | 678 | 671 | 677 | 46,000 |
2014/05/01 | 662 | 679 | 662 | 676 | 94,500 |
2014/04/30 | 665 | 665 | 657 | 660 | 37,400 |
2014/04/28 | 662 | 666 | 656 | 665 | 37,600 |
2014/04/25 | 664 | 672 | 661 | 670 | 58,600 |
2014/04/24 | 662 | 666 | 656 | 664 | 73,700 |
2014/04/23 | 660 | 670 | 658 | 666 | 34,800 |
2014/04/22 | 665 | 670 | 653 | 654 | 68,700 |
2014/04/21 | 666 | 666 | 656 | 660 | 89,100 |
2014/04/18 | 669 | 669 | 659 | 666 | 37,800 |
2014/04/17 | 663 | 669 | 661 | 664 | 60,500 |
2014/04/16 | 641 | 663 | 641 | 662 | 74,000 |
2014/04/15 | 639 | 653 | 636 | 641 | 153,200 |
2014/04/14 | 632 | 642 | 628 | 636 | 111,700 |
2014/04/11 | 640 | 649 | 629 | 638 | 286,900 |
2014/04/10 | 653 | 662 | 646 | 647 | 111,400 |
2014/04/09 | 646 | 652 | 641 | 643 | 189,700 |
2014/04/08 | 653 | 659 | 650 | 651 | 98,500 |
2014/04/07 | 665 | 668 | 659 | 662 | 91,200 |
2014/04/04 | 675 | 678 | 662 | 668 | 344,000 |
2014/04/03 | 687 | 702 | 664 | 679 | 503,000 |
2014/04/02 | 704 | 720 | 695 | 702 | 340,600 |
2014/04/01 | 682 | 705 | 674 | 699 | 374,200 |
2014/03/31 | 684 | 684 | 661 | 681 | 187,400 |
2014/03/28 | 660 | 676 | 658 | 674 | 336,300 |
2014/03/27 | 640 | 654 | 628 | 652 | 220,200 |
2014/03/26 | 638 | 649 | 637 | 642 | 267,600 |
2014/03/25 | 634 | 640 | 627 | 633 | 281,500 |
2014/03/24 | 612 | 635 | 612 | 624 | 206,100 |
2014/03/20 | 610 | 618 | 606 | 608 | 203,700 |
2014/03/19 | 614 | 620 | 610 | 611 | 179,500 |
2014/03/18 | 600 | 607 | 594 | 604 | 73,700 |
2014/03/17 | 612 | 614 | 590 | 592 | 130,300 |
2014/03/14 | 606 | 613 | 600 | 612 | 425,900 |
2014/03/13 | 599 | 607 | 597 | 600 | 75,900 |
2014/03/12 | 605 | 606 | 598 | 600 | 79,300 |
2014/03/11 | 611 | 615 | 606 | 611 | 55,100 |
2014/03/10 | 605 | 611 | 604 | 606 | 170,700 |
2014/03/07 | 608 | 612 | 605 | 607 | 69,700 |
2014/03/06 | 604 | 607 | 599 | 605 | 37,000 |
2014/03/05 | 608 | 610 | 598 | 602 | 21,200 |
2014/03/04 | 587 | 606 | 584 | 602 | 74,500 |
2014/03/03 | 590 | 591 | 576 | 587 | 60,700 |
2014/02/28 | 594 | 595 | 582 | 590 | 68,600 |
2014/02/27 | 599 | 602 | 591 | 593 | 56,300 |
2014/02/26 | 607 | 610 | 600 | 600 | 53,200 |
2014/02/25 | 609 | 619 | 609 | 617 | 88,400 |
2014/02/24 | 615 | 621 | 595 | 606 | 76,100 |
2014/02/21 | 608 | 615 | 603 | 613 | 66,500 |
2014/02/20 | 614 | 614 | 600 | 601 | 88,200 |
2014/02/19 | 619 | 619 | 611 | 614 | 54,600 |
2014/02/18 | 606 | 623 | 606 | 620 | 119,100 |
2014/02/17 | 593 | 605 | 590 | 604 | 128,400 |
2014/02/14 | 593 | 597 | 572 | 590 | 129,400 |
2014/02/13 | 598 | 599 | 583 | 587 | 49,900 |
2014/02/12 | 594 | 600 | 586 | 593 | 84,900 |
2014/02/10 | 600 | 604 | 581 | 591 | 140,200 |
2014/02/07 | 575 | 593 | 575 | 592 | 97,200 |
2014/02/06 | 570 | 577 | 559 | 565 | 76,600 |
2014/02/05 | 561 | 572 | 552 | 571 | 176,200 |
2014/02/04 | 586 | 586 | 549 | 549 | 214,300 |
2014/02/03 | 601 | 609 | 591 | 594 | 92,100 |
2014/01/31 | 605 | 610 | 593 | 601 | 123,400 |
2014/01/30 | 608 | 613 | 601 | 604 | 129,800 |
2014/01/29 | 612 | 622 | 611 | 618 | 129,500 |
2014/01/28 | 602 | 610 | 601 | 601 | 131,300 |
2014/01/27 | 610 | 610 | 601 | 601 | 224,700 |
2014/01/24 | 625 | 630 | 615 | 615 | 180,900 |
2014/01/23 | 649 | 649 | 634 | 635 | 107,400 |
2014/01/22 | 646 | 650 | 639 | 645 | 149,700 |
2014/01/21 | 650 | 664 | 648 | 649 | 128,300 |
2014/01/20 | 652 | 657 | 646 | 654 | 102,000 |
2014/01/17 | 638 | 656 | 638 | 652 | 117,800 |
2014/01/16 | 646 | 652 | 638 | 642 | 167,800 |
2014/01/15 | 636 | 651 | 635 | 650 | 218,900 |
2014/01/14 | 657 | 658 | 645 | 646 | 129,700 |
2014/01/10 | 658 | 661 | 653 | 659 | 172,700 |
2014/01/09 | 660 | 661 | 656 | 660 | 65,100 |
2014/01/08 | 657 | 660 | 648 | 660 | 115,300 |
2014/01/07 | 655 | 655 | 650 | 652 | 84,900 |
2014/01/06 | 645 | 657 | 645 | 655 | 227,900 |