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 |
---|---|---|---|---|---|
2016/12/30 | 974 | 978 | 964 | 977 | 95,900 |
2016/12/29 | 986 | 986 | 972 | 980 | 103,700 |
2016/12/28 | 993 | 993 | 981 | 988 | 123,200 |
2016/12/27 | 978 | 995 | 975 | 990 | 102,300 |
2016/12/26 | 990 | 999 | 983 | 983 | 281,000 |
2016/12/22 | 985 | 991 | 973 | 990 | 99,800 |
2016/12/21 | 983 | 993 | 976 | 984 | 143,200 |
2016/12/20 | 987 | 993 | 975 | 992 | 235,100 |
2016/12/19 | 986 | 995 | 978 | 986 | 178,900 |
2016/12/16 | 999 | 1,000 | 986 | 991 | 192,700 |
2016/12/15 | 952 | 994 | 952 | 990 | 473,800 |
2016/12/14 | 950 | 953 | 936 | 952 | 175,500 |
2016/12/13 | 950 | 953 | 943 | 950 | 130,100 |
2016/12/12 | 945 | 949 | 933 | 947 | 173,500 |
2016/12/09 | 935 | 940 | 925 | 939 | 152,900 |
2016/12/08 | 921 | 937 | 921 | 937 | 113,800 |
2016/12/07 | 913 | 920 | 910 | 920 | 92,100 |
2016/12/06 | 919 | 919 | 905 | 908 | 111,800 |
2016/12/05 | 910 | 918 | 902 | 912 | 82,200 |
2016/12/02 | 912 | 918 | 907 | 915 | 86,500 |
2016/12/01 | 897 | 924 | 897 | 916 | 162,000 |
2016/11/30 | 892 | 900 | 890 | 897 | 94,800 |
2016/11/29 | 887 | 892 | 882 | 892 | 72,100 |
2016/11/28 | 890 | 899 | 882 | 895 | 97,900 |
2016/11/25 | 885 | 898 | 880 | 887 | 137,600 |
2016/11/24 | 885 | 891 | 878 | 884 | 96,700 |
2016/11/22 | 882 | 884 | 870 | 874 | 102,000 |
2016/11/21 | 879 | 888 | 879 | 882 | 110,700 |
2016/11/18 | 855 | 873 | 855 | 870 | 148,700 |
2016/11/17 | 846 | 852 | 843 | 851 | 46,700 |
2016/11/16 | 847 | 852 | 840 | 850 | 93,500 |
2016/11/15 | 843 | 843 | 831 | 839 | 130,900 |
2016/11/14 | 841 | 845 | 837 | 843 | 79,300 |
2016/11/11 | 839 | 839 | 820 | 828 | 133,200 |
2016/11/10 | 846 | 846 | 825 | 827 | 150,500 |
2016/11/09 | 830 | 833 | 771 | 776 | 189,000 |
2016/11/08 | 830 | 837 | 823 | 830 | 46,500 |
2016/11/07 | 834 | 837 | 820 | 824 | 105,700 |
2016/11/04 | 827 | 831 | 808 | 819 | 146,500 |
2016/11/02 | 838 | 844 | 831 | 842 | 125,300 |
2016/11/01 | 838 | 846 | 831 | 845 | 114,900 |
2016/10/31 | 840 | 846 | 836 | 838 | 83,400 |
2016/10/28 | 833 | 842 | 828 | 840 | 199,900 |
2016/10/27 | 826 | 831 | 822 | 827 | 53,600 |
2016/10/26 | 826 | 831 | 819 | 828 | 116,100 |
2016/10/25 | 823 | 829 | 821 | 823 | 91,400 |
2016/10/24 | 812 | 823 | 809 | 823 | 72,100 |
2016/10/21 | 818 | 818 | 809 | 812 | 56,600 |
2016/10/20 | 806 | 818 | 805 | 815 | 96,600 |
2016/10/19 | 801 | 813 | 798 | 806 | 112,400 |
2016/10/18 | 792 | 803 | 784 | 803 | 105,500 |
2016/10/17 | 783 | 802 | 776 | 795 | 171,100 |
2016/10/14 | 775 | 787 | 774 | 783 | 138,100 |
2016/10/13 | 773 | 776 | 761 | 773 | 211,100 |
2016/10/12 | 784 | 787 | 772 | 773 | 175,100 |
2016/10/11 | 794 | 795 | 785 | 787 | 67,800 |
2016/10/07 | 789 | 792 | 783 | 791 | 91,300 |
2016/10/06 | 792 | 792 | 783 | 788 | 85,800 |
2016/10/05 | 791 | 794 | 783 | 786 | 124,900 |
2016/10/04 | 780 | 791 | 775 | 789 | 123,100 |
2016/10/03 | 776 | 783 | 769 | 778 | 149,100 |
2016/09/30 | 767 | 777 | 765 | 769 | 86,000 |
2016/09/29 | 783 | 783 | 774 | 780 | 105,000 |
2016/09/28 | 773 | 784 | 770 | 774 | 57,200 |
2016/09/27 | 775 | 792 | 765 | 792 | 166,900 |
2016/09/26 | 780 | 785 | 776 | 780 | 83,900 |
2016/09/23 | 777 | 787 | 771 | 780 | 200,100 |
2016/09/21 | 764 | 779 | 756 | 776 | 149,900 |
2016/09/20 | 762 | 777 | 758 | 769 | 123,300 |
2016/09/16 | 765 | 778 | 761 | 774 | 113,400 |
2016/09/15 | 771 | 771 | 757 | 763 | 139,700 |
2016/09/14 | 773 | 777 | 769 | 771 | 98,700 |
2016/09/13 | 791 | 791 | 776 | 777 | 67,300 |
2016/09/12 | 792 | 794 | 779 | 784 | 81,300 |
2016/09/09 | 792 | 805 | 792 | 803 | 75,900 |
2016/09/08 | 797 | 804 | 788 | 792 | 84,500 |
2016/09/07 | 792 | 806 | 791 | 804 | 71,200 |
2016/09/06 | 791 | 800 | 787 | 797 | 57,100 |
2016/09/05 | 793 | 800 | 789 | 793 | 52,100 |
2016/09/02 | 783 | 789 | 777 | 784 | 46,300 |
2016/09/01 | 786 | 789 | 780 | 789 | 55,800 |
2016/08/31 | 783 | 790 | 771 | 786 | 82,500 |
2016/08/30 | 782 | 786 | 774 | 778 | 29,300 |
2016/08/29 | 791 | 795 | 780 | 786 | 62,500 |
2016/08/26 | 778 | 779 | 768 | 770 | 71,200 |
2016/08/25 | 787 | 793 | 777 | 783 | 61,600 |
2016/08/24 | 786 | 797 | 783 | 787 | 39,500 |
2016/08/23 | 779 | 784 | 775 | 778 | 91,900 |
2016/08/22 | 772 | 791 | 772 | 787 | 81,700 |
2016/08/19 | 773 | 782 | 770 | 770 | 49,400 |
2016/08/18 | 782 | 784 | 771 | 772 | 90,000 |
2016/08/17 | 798 | 799 | 780 | 786 | 73,900 |
2016/08/16 | 829 | 830 | 801 | 802 | 73,500 |
2016/08/15 | 831 | 842 | 820 | 830 | 59,700 |
2016/08/12 | 823 | 833 | 818 | 831 | 112,500 |
2016/08/10 | 802 | 816 | 800 | 810 | 84,000 |
2016/08/09 | 819 | 833 | 819 | 831 | 47,800 |
2016/08/08 | 826 | 829 | 814 | 825 | 54,000 |
2016/08/05 | 817 | 831 | 807 | 813 | 66,900 |
2016/08/04 | 815 | 824 | 806 | 819 | 155,500 |
2016/08/03 | 827 | 828 | 813 | 818 | 166,300 |
2016/08/02 | 854 | 869 | 845 | 848 | 111,700 |
2016/08/01 | 887 | 887 | 866 | 869 | 70,600 |
2016/07/29 | 894 | 894 | 868 | 887 | 104,600 |
2016/07/28 | 896 | 902 | 892 | 896 | 61,800 |
2016/07/27 | 914 | 914 | 891 | 904 | 111,400 |
2016/07/26 | 904 | 914 | 897 | 911 | 161,800 |
2016/07/25 | 880 | 907 | 880 | 904 | 119,700 |
2016/07/22 | 867 | 879 | 865 | 874 | 74,000 |
2016/07/21 | 885 | 889 | 877 | 884 | 72,900 |
2016/07/20 | 871 | 879 | 860 | 877 | 89,300 |
2016/07/19 | 869 | 872 | 862 | 871 | 87,300 |
2016/07/15 | 862 | 878 | 861 | 863 | 99,100 |
2016/07/14 | 850 | 862 | 843 | 862 | 88,800 |
2016/07/13 | 867 | 867 | 848 | 853 | 74,500 |
2016/07/12 | 841 | 859 | 837 | 848 | 96,900 |
2016/07/11 | 812 | 831 | 810 | 826 | 113,800 |
2016/07/08 | 815 | 819 | 797 | 797 | 86,200 |
2016/07/07 | 804 | 819 | 801 | 814 | 92,400 |
2016/07/06 | 803 | 813 | 782 | 812 | 184,600 |
2016/07/05 | 826 | 826 | 813 | 821 | 72,400 |
2016/07/04 | 831 | 837 | 815 | 826 | 144,700 |
2016/07/01 | 818 | 845 | 814 | 840 | 253,000 |
2016/06/30 | 830 | 836 | 807 | 813 | 171,900 |
2016/06/29 | 825 | 841 | 809 | 832 | 136,300 |
2016/06/28 | 824 | 840 | 795 | 823 | 290,500 |
2016/06/27 | 785 | 827 | 785 | 824 | 307,300 |
2016/06/24 | 845 | 845 | 767 | 774 | 238,100 |
2016/06/23 | 814 | 846 | 811 | 845 | 129,500 |
2016/06/22 | 821 | 821 | 798 | 814 | 164,300 |
2016/06/21 | 825 | 831 | 815 | 828 | 154,700 |
2016/06/20 | 799 | 846 | 799 | 833 | 362,600 |
2016/06/17 | 815 | 823 | 789 | 789 | 388,900 |
2016/06/16 | 834 | 836 | 801 | 804 | 174,600 |
2016/06/15 | 841 | 867 | 840 | 841 | 447,800 |
2016/06/14 | 840 | 843 | 823 | 841 | 198,300 |
2016/06/13 | 869 | 869 | 837 | 842 | 186,400 |
2016/06/10 | 853 | 869 | 847 | 869 | 247,400 |
2016/06/09 | 853 | 866 | 844 | 861 | 126,800 |
2016/06/08 | 847 | 857 | 833 | 856 | 140,400 |
2016/06/07 | 843 | 849 | 831 | 843 | 185,000 |
2016/06/06 | 854 | 856 | 841 | 847 | 117,100 |
2016/06/03 | 872 | 872 | 860 | 867 | 117,100 |
2016/06/02 | 916 | 916 | 871 | 876 | 191,500 |
2016/06/01 | 930 | 940 | 916 | 921 | 136,600 |
2016/05/31 | 930 | 934 | 922 | 930 | 191,400 |
2016/05/30 | 925 | 933 | 913 | 930 | 83,000 |
2016/05/27 | 915 | 918 | 897 | 917 | 138,100 |
2016/05/26 | 907 | 916 | 900 | 913 | 134,000 |
2016/05/25 | 888 | 908 | 886 | 907 | 100,300 |
2016/05/24 | 883 | 886 | 873 | 884 | 80,600 |
2016/05/23 | 890 | 892 | 875 | 883 | 65,200 |
2016/05/20 | 889 | 899 | 889 | 892 | 86,300 |
2016/05/19 | 888 | 891 | 873 | 889 | 94,500 |
2016/05/18 | 873 | 883 | 868 | 878 | 92,900 |
2016/05/17 | 876 | 880 | 861 | 880 | 95,600 |
2016/05/16 | 847 | 870 | 840 | 864 | 132,800 |
2016/05/13 | 856 | 861 | 842 | 847 | 128,000 |
2016/05/12 | 844 | 861 | 814 | 861 | 197,100 |
2016/05/11 | 878 | 884 | 867 | 874 | 86,300 |
2016/05/10 | 848 | 867 | 838 | 865 | 89,600 |
2016/05/09 | 859 | 867 | 841 | 848 | 41,600 |
2016/05/06 | 838 | 849 | 826 | 849 | 94,500 |
2016/05/02 | 852 | 854 | 828 | 846 | 125,000 |
2016/04/28 | 913 | 923 | 857 | 867 | 140,300 |
2016/04/27 | 908 | 909 | 880 | 896 | 66,100 |
2016/04/26 | 915 | 925 | 892 | 901 | 67,500 |
2016/04/25 | 904 | 915 | 892 | 912 | 109,900 |
2016/04/22 | 895 | 904 | 884 | 904 | 132,800 |
2016/04/21 | 893 | 898 | 883 | 895 | 108,800 |
2016/04/20 | 882 | 886 | 870 | 878 | 120,300 |
2016/04/19 | 872 | 886 | 869 | 882 | 126,000 |
2016/04/18 | 845 | 862 | 839 | 860 | 118,200 |
2016/04/15 | 874 | 877 | 860 | 872 | 163,000 |
2016/04/14 | 850 | 874 | 850 | 874 | 135,100 |
2016/04/13 | 817 | 847 | 817 | 845 | 83,200 |
2016/04/12 | 806 | 819 | 799 | 807 | 76,300 |
2016/04/11 | 804 | 813 | 792 | 809 | 49,300 |
2016/04/08 | 784 | 824 | 783 | 810 | 73,000 |
2016/04/07 | 794 | 811 | 794 | 807 | 85,400 |
2016/04/06 | 812 | 820 | 800 | 803 | 70,500 |
2016/04/05 | 839 | 839 | 811 | 812 | 106,700 |
2016/04/04 | 837 | 862 | 835 | 847 | 164,000 |
2016/04/01 | 858 | 861 | 829 | 831 | 167,100 |
2016/03/31 | 873 | 877 | 854 | 855 | 122,700 |
2016/03/30 | 886 | 894 | 872 | 873 | 96,700 |
2016/03/29 | 889 | 900 | 881 | 884 | 89,900 |
2016/03/28 | 896 | 907 | 887 | 907 | 128,900 |
2016/03/25 | 886 | 894 | 880 | 887 | 101,500 |
2016/03/24 | 903 | 910 | 888 | 889 | 109,400 |
2016/03/23 | 927 | 935 | 900 | 903 | 93,700 |
2016/03/22 | 911 | 926 | 904 | 922 | 106,500 |
2016/03/18 | 906 | 921 | 894 | 900 | 144,700 |
2016/03/17 | 922 | 936 | 909 | 914 | 118,600 |
2016/03/16 | 919 | 932 | 912 | 914 | 91,100 |
2016/03/15 | 941 | 948 | 925 | 928 | 100,900 |
2016/03/14 | 936 | 944 | 927 | 941 | 79,700 |
2016/03/11 | 906 | 927 | 899 | 921 | 135,000 |
2016/03/10 | 903 | 920 | 900 | 916 | 80,400 |
2016/03/09 | 910 | 910 | 887 | 897 | 97,900 |
2016/03/08 | 925 | 947 | 916 | 921 | 114,800 |
2016/03/07 | 949 | 949 | 927 | 930 | 71,100 |
2016/03/04 | 940 | 951 | 936 | 947 | 76,300 |
2016/03/03 | 921 | 942 | 921 | 940 | 58,400 |
2016/03/02 | 930 | 936 | 918 | 932 | 63,000 |
2016/03/01 | 896 | 915 | 881 | 903 | 88,000 |
2016/02/29 | 934 | 940 | 896 | 896 | 85,300 |
2016/02/26 | 924 | 931 | 908 | 916 | 53,900 |
2016/02/25 | 889 | 927 | 889 | 919 | 99,700 |
2016/02/24 | 874 | 907 | 873 | 887 | 145,000 |
2016/02/23 | 910 | 923 | 882 | 885 | 89,100 |
2016/02/22 | 890 | 918 | 890 | 907 | 104,600 |
2016/02/19 | 902 | 916 | 885 | 890 | 109,700 |
2016/02/18 | 915 | 927 | 904 | 917 | 89,600 |
2016/02/17 | 892 | 916 | 878 | 895 | 112,100 |
2016/02/16 | 890 | 922 | 887 | 897 | 91,900 |
2016/02/15 | 850 | 899 | 844 | 892 | 194,100 |
2016/02/12 | 850 | 867 | 820 | 820 | 170,400 |
2016/02/10 | 911 | 917 | 866 | 878 | 102,500 |
2016/02/09 | 910 | 940 | 906 | 909 | 135,200 |
2016/02/08 | 962 | 989 | 950 | 957 | 94,700 |
2016/02/05 | 939 | 974 | 939 | 967 | 82,400 |
2016/02/04 | 979 | 987 | 962 | 963 | 48,200 |
2016/02/03 | 1,005 | 1,006 | 978 | 984 | 112,800 |
2016/02/02 | 1,000 | 1,057 | 989 | 1,039 | 206,600 |
2016/02/01 | 994 | 1,021 | 993 | 1,007 | 127,400 |
2016/01/29 | 967 | 997 | 957 | 993 | 126,600 |
2016/01/28 | 966 | 986 | 958 | 971 | 106,900 |
2016/01/27 | 955 | 973 | 953 | 970 | 54,700 |
2016/01/26 | 930 | 953 | 930 | 940 | 92,200 |
2016/01/25 | 953 | 966 | 941 | 954 | 121,000 |
2016/01/22 | 930 | 948 | 917 | 947 | 97,700 |
2016/01/21 | 922 | 945 | 899 | 900 | 120,900 |
2016/01/20 | 964 | 974 | 930 | 930 | 139,900 |
2016/01/19 | 964 | 983 | 956 | 964 | 64,200 |
2016/01/18 | 958 | 975 | 950 | 970 | 68,000 |
2016/01/15 | 993 | 1,002 | 973 | 978 | 106,000 |
2016/01/14 | 972 | 988 | 964 | 980 | 113,600 |
2016/01/13 | 994 | 1,009 | 994 | 1,002 | 104,300 |
2016/01/12 | 991 | 1,005 | 989 | 989 | 141,300 |
2016/01/08 | 1,005 | 1,035 | 991 | 1,007 | 135,500 |
2016/01/07 | 1,050 | 1,053 | 1,019 | 1,019 | 133,100 |
2016/01/06 | 1,070 | 1,075 | 1,027 | 1,050 | 149,400 |
2016/01/05 | 1,088 | 1,090 | 1,066 | 1,072 | 122,400 |
2016/01/04 | 1,114 | 1,135 | 1,089 | 1,094 | 174,500 |