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 |
---|---|---|---|---|---|
2018/12/28 | 1,032 | 1,039 | 1,021 | 1,032 | 123,300 |
2018/12/27 | 989 | 1,033 | 985 | 1,032 | 159,000 |
2018/12/26 | 937 | 966 | 937 | 960 | 139,900 |
2018/12/25 | 978 | 978 | 908 | 923 | 312,600 |
2018/12/21 | 1,022 | 1,022 | 978 | 980 | 256,400 |
2018/12/20 | 1,039 | 1,051 | 1,029 | 1,033 | 301,900 |
2018/12/19 | 1,025 | 1,040 | 1,004 | 1,039 | 169,400 |
2018/12/18 | 1,047 | 1,051 | 1,022 | 1,023 | 154,900 |
2018/12/17 | 1,115 | 1,116 | 1,061 | 1,065 | 352,100 |
2018/12/14 | 1,130 | 1,131 | 1,097 | 1,111 | 261,400 |
2018/12/13 | 1,130 | 1,142 | 1,121 | 1,132 | 181,400 |
2018/12/12 | 1,111 | 1,135 | 1,101 | 1,130 | 209,700 |
2018/12/11 | 1,128 | 1,133 | 1,107 | 1,109 | 194,900 |
2018/12/10 | 1,142 | 1,146 | 1,124 | 1,137 | 159,600 |
2018/12/07 | 1,145 | 1,167 | 1,139 | 1,162 | 129,500 |
2018/12/06 | 1,150 | 1,163 | 1,142 | 1,151 | 143,300 |
2018/12/05 | 1,150 | 1,173 | 1,148 | 1,159 | 102,300 |
2018/12/04 | 1,209 | 1,214 | 1,170 | 1,170 | 106,900 |
2018/12/03 | 1,227 | 1,231 | 1,205 | 1,209 | 116,100 |
2018/11/30 | 1,205 | 1,207 | 1,192 | 1,203 | 118,200 |
2018/11/29 | 1,222 | 1,235 | 1,203 | 1,207 | 109,600 |
2018/11/28 | 1,184 | 1,209 | 1,176 | 1,206 | 123,400 |
2018/11/27 | 1,177 | 1,187 | 1,172 | 1,179 | 94,200 |
2018/11/26 | 1,134 | 1,163 | 1,131 | 1,158 | 95,400 |
2018/11/22 | 1,135 | 1,145 | 1,130 | 1,140 | 91,100 |
2018/11/21 | 1,110 | 1,137 | 1,106 | 1,135 | 86,500 |
2018/11/20 | 1,128 | 1,138 | 1,126 | 1,134 | 108,000 |
2018/11/19 | 1,134 | 1,140 | 1,125 | 1,128 | 70,700 |
2018/11/16 | 1,145 | 1,156 | 1,128 | 1,134 | 71,300 |
2018/11/15 | 1,133 | 1,149 | 1,131 | 1,148 | 86,100 |
2018/11/14 | 1,133 | 1,146 | 1,133 | 1,137 | 118,500 |
2018/11/13 | 1,141 | 1,142 | 1,128 | 1,137 | 92,600 |
2018/11/12 | 1,170 | 1,189 | 1,158 | 1,171 | 71,800 |
2018/11/09 | 1,180 | 1,199 | 1,172 | 1,175 | 108,000 |
2018/11/08 | 1,159 | 1,188 | 1,157 | 1,177 | 127,800 |
2018/11/07 | 1,201 | 1,206 | 1,129 | 1,136 | 269,900 |
2018/11/06 | 1,188 | 1,213 | 1,188 | 1,201 | 124,300 |
2018/11/05 | 1,209 | 1,212 | 1,186 | 1,188 | 142,600 |
2018/11/02 | 1,200 | 1,230 | 1,198 | 1,228 | 169,500 |
2018/11/01 | 1,237 | 1,242 | 1,205 | 1,210 | 211,300 |
2018/10/31 | 1,222 | 1,237 | 1,216 | 1,237 | 138,400 |
2018/10/30 | 1,187 | 1,220 | 1,178 | 1,212 | 214,500 |
2018/10/29 | 1,194 | 1,218 | 1,188 | 1,189 | 135,900 |
2018/10/26 | 1,187 | 1,203 | 1,179 | 1,187 | 208,500 |
2018/10/25 | 1,197 | 1,207 | 1,187 | 1,191 | 182,500 |
2018/10/24 | 1,259 | 1,260 | 1,220 | 1,235 | 270,700 |
2018/10/23 | 1,287 | 1,288 | 1,241 | 1,245 | 135,500 |
2018/10/22 | 1,298 | 1,309 | 1,277 | 1,300 | 138,000 |
2018/10/19 | 1,292 | 1,302 | 1,278 | 1,298 | 162,200 |
2018/10/18 | 1,367 | 1,370 | 1,310 | 1,312 | 227,500 |
2018/10/17 | 1,360 | 1,373 | 1,338 | 1,357 | 219,100 |
2018/10/16 | 1,320 | 1,353 | 1,313 | 1,349 | 370,800 |
2018/10/15 | 1,287 | 1,320 | 1,272 | 1,304 | 281,400 |
2018/10/12 | 1,276 | 1,305 | 1,276 | 1,297 | 165,200 |
2018/10/11 | 1,294 | 1,320 | 1,267 | 1,297 | 204,100 |
2018/10/10 | 1,368 | 1,382 | 1,353 | 1,364 | 144,300 |
2018/10/09 | 1,365 | 1,382 | 1,354 | 1,364 | 229,900 |
2018/10/05 | 1,359 | 1,381 | 1,356 | 1,371 | 206,400 |
2018/10/04 | 1,365 | 1,384 | 1,354 | 1,371 | 209,800 |
2018/10/03 | 1,368 | 1,384 | 1,353 | 1,359 | 243,400 |
2018/10/02 | 1,374 | 1,389 | 1,358 | 1,373 | 249,100 |
2018/10/01 | 1,342 | 1,366 | 1,332 | 1,360 | 236,100 |
2018/09/28 | 1,340 | 1,380 | 1,340 | 1,355 | 220,300 |
2018/09/27 | 1,348 | 1,370 | 1,339 | 1,342 | 278,800 |
2018/09/26 | 1,339 | 1,368 | 1,334 | 1,364 | 269,100 |
2018/09/25 | 1,368 | 1,383 | 1,355 | 1,381 | 246,900 |
2018/09/21 | 1,360 | 1,383 | 1,351 | 1,368 | 235,400 |
2018/09/20 | 1,346 | 1,356 | 1,323 | 1,350 | 232,200 |
2018/09/19 | 1,350 | 1,357 | 1,332 | 1,339 | 279,000 |
2018/09/18 | 1,297 | 1,332 | 1,292 | 1,330 | 237,300 |
2018/09/14 | 1,282 | 1,303 | 1,277 | 1,297 | 254,700 |
2018/09/13 | 1,262 | 1,281 | 1,249 | 1,263 | 165,100 |
2018/09/12 | 1,253 | 1,255 | 1,219 | 1,249 | 176,500 |
2018/09/11 | 1,250 | 1,253 | 1,229 | 1,244 | 132,700 |
2018/09/10 | 1,244 | 1,249 | 1,234 | 1,244 | 131,200 |
2018/09/07 | 1,239 | 1,246 | 1,219 | 1,239 | 179,800 |
2018/09/06 | 1,245 | 1,259 | 1,231 | 1,253 | 128,500 |
2018/09/05 | 1,247 | 1,254 | 1,226 | 1,236 | 96,500 |
2018/09/04 | 1,245 | 1,254 | 1,223 | 1,247 | 163,600 |
2018/09/03 | 1,242 | 1,248 | 1,221 | 1,236 | 145,800 |
2018/08/31 | 1,239 | 1,252 | 1,232 | 1,238 | 126,800 |
2018/08/30 | 1,250 | 1,257 | 1,231 | 1,249 | 131,900 |
2018/08/29 | 1,220 | 1,260 | 1,220 | 1,242 | 257,700 |
2018/08/28 | 1,201 | 1,218 | 1,196 | 1,201 | 136,500 |
2018/08/27 | 1,190 | 1,209 | 1,185 | 1,199 | 113,800 |
2018/08/24 | 1,200 | 1,200 | 1,171 | 1,174 | 98,100 |
2018/08/23 | 1,194 | 1,194 | 1,169 | 1,170 | 123,000 |
2018/08/22 | 1,167 | 1,182 | 1,160 | 1,179 | 119,900 |
2018/08/21 | 1,168 | 1,176 | 1,147 | 1,151 | 94,700 |
2018/08/20 | 1,188 | 1,188 | 1,158 | 1,160 | 162,200 |
2018/08/17 | 1,180 | 1,197 | 1,166 | 1,190 | 154,200 |
2018/08/16 | 1,167 | 1,171 | 1,141 | 1,169 | 149,300 |
2018/08/15 | 1,204 | 1,217 | 1,169 | 1,174 | 162,400 |
2018/08/14 | 1,180 | 1,196 | 1,167 | 1,196 | 107,200 |
2018/08/13 | 1,212 | 1,213 | 1,158 | 1,166 | 201,000 |
2018/08/10 | 1,220 | 1,248 | 1,208 | 1,213 | 291,600 |
2018/08/09 | 1,211 | 1,213 | 1,175 | 1,206 | 196,800 |
2018/08/08 | 1,145 | 1,221 | 1,145 | 1,213 | 218,100 |
2018/08/07 | 1,125 | 1,149 | 1,122 | 1,149 | 71,000 |
2018/08/06 | 1,126 | 1,136 | 1,120 | 1,125 | 91,400 |
2018/08/03 | 1,140 | 1,141 | 1,119 | 1,130 | 133,500 |
2018/08/02 | 1,162 | 1,167 | 1,134 | 1,138 | 108,000 |
2018/08/01 | 1,151 | 1,170 | 1,137 | 1,167 | 160,000 |
2018/07/31 | 1,152 | 1,153 | 1,134 | 1,141 | 171,600 |
2018/07/30 | 1,156 | 1,175 | 1,147 | 1,152 | 139,000 |
2018/07/27 | 1,147 | 1,179 | 1,145 | 1,166 | 152,400 |
2018/07/26 | 1,155 | 1,158 | 1,138 | 1,142 | 112,900 |
2018/07/25 | 1,123 | 1,134 | 1,122 | 1,127 | 87,300 |
2018/07/24 | 1,125 | 1,125 | 1,115 | 1,118 | 79,700 |
2018/07/23 | 1,114 | 1,124 | 1,110 | 1,115 | 138,800 |
2018/07/20 | 1,130 | 1,144 | 1,098 | 1,107 | 228,000 |
2018/07/19 | 1,122 | 1,138 | 1,122 | 1,130 | 155,400 |
2018/07/18 | 1,090 | 1,129 | 1,088 | 1,122 | 199,900 |
2018/07/17 | 1,071 | 1,086 | 1,069 | 1,076 | 171,500 |
2018/07/13 | 1,072 | 1,083 | 1,064 | 1,079 | 124,400 |
2018/07/12 | 1,072 | 1,077 | 1,065 | 1,068 | 88,200 |
2018/07/11 | 1,076 | 1,079 | 1,062 | 1,067 | 92,300 |
2018/07/10 | 1,089 | 1,092 | 1,079 | 1,084 | 125,800 |
2018/07/09 | 1,050 | 1,081 | 1,045 | 1,079 | 123,100 |
2018/07/06 | 1,030 | 1,053 | 1,030 | 1,048 | 158,500 |
2018/07/05 | 1,035 | 1,040 | 1,015 | 1,019 | 171,000 |
2018/07/04 | 1,038 | 1,049 | 1,031 | 1,042 | 124,700 |
2018/07/03 | 1,054 | 1,062 | 1,029 | 1,036 | 126,300 |
2018/07/02 | 1,060 | 1,087 | 1,050 | 1,052 | 276,700 |
2018/06/29 | 1,058 | 1,063 | 1,026 | 1,059 | 263,500 |
2018/06/28 | 1,065 | 1,072 | 1,045 | 1,054 | 204,000 |
2018/06/27 | 1,063 | 1,073 | 1,045 | 1,066 | 163,300 |
2018/06/26 | 1,068 | 1,073 | 1,044 | 1,072 | 200,900 |
2018/06/25 | 1,112 | 1,114 | 1,076 | 1,080 | 253,800 |
2018/06/22 | 1,094 | 1,112 | 1,080 | 1,112 | 179,200 |
2018/06/21 | 1,110 | 1,123 | 1,103 | 1,103 | 117,100 |
2018/06/20 | 1,130 | 1,132 | 1,094 | 1,114 | 295,500 |
2018/06/19 | 1,147 | 1,157 | 1,125 | 1,130 | 169,200 |
2018/06/18 | 1,167 | 1,171 | 1,146 | 1,155 | 92,500 |
2018/06/15 | 1,190 | 1,202 | 1,165 | 1,167 | 505,300 |
2018/06/14 | 1,169 | 1,185 | 1,162 | 1,185 | 165,400 |
2018/06/13 | 1,169 | 1,176 | 1,158 | 1,171 | 95,100 |
2018/06/12 | 1,180 | 1,180 | 1,167 | 1,169 | 166,400 |
2018/06/11 | 1,162 | 1,174 | 1,153 | 1,171 | 133,300 |
2018/06/08 | 1,180 | 1,190 | 1,168 | 1,171 | 180,800 |
2018/06/07 | 1,187 | 1,196 | 1,183 | 1,191 | 118,300 |
2018/06/06 | 1,192 | 1,194 | 1,172 | 1,184 | 153,700 |
2018/06/05 | 1,200 | 1,207 | 1,171 | 1,185 | 165,500 |
2018/06/04 | 1,171 | 1,186 | 1,159 | 1,180 | 174,100 |
2018/06/01 | 1,123 | 1,148 | 1,111 | 1,143 | 180,400 |
2018/05/31 | 1,117 | 1,124 | 1,107 | 1,118 | 216,500 |
2018/05/30 | 1,111 | 1,115 | 1,101 | 1,105 | 103,900 |
2018/05/29 | 1,138 | 1,144 | 1,119 | 1,128 | 63,600 |
2018/05/28 | 1,112 | 1,136 | 1,103 | 1,135 | 171,100 |
2018/05/25 | 1,137 | 1,137 | 1,113 | 1,115 | 86,900 |
2018/05/24 | 1,172 | 1,172 | 1,138 | 1,140 | 135,200 |
2018/05/23 | 1,166 | 1,180 | 1,162 | 1,170 | 173,300 |
2018/05/22 | 1,170 | 1,173 | 1,160 | 1,170 | 118,200 |
2018/05/21 | 1,155 | 1,167 | 1,148 | 1,165 | 103,800 |
2018/05/18 | 1,163 | 1,163 | 1,145 | 1,154 | 104,800 |
2018/05/17 | 1,166 | 1,168 | 1,154 | 1,157 | 91,600 |
2018/05/16 | 1,173 | 1,173 | 1,152 | 1,158 | 107,200 |
2018/05/15 | 1,151 | 1,173 | 1,147 | 1,166 | 179,800 |
2018/05/14 | 1,145 | 1,154 | 1,141 | 1,151 | 100,900 |
2018/05/11 | 1,112 | 1,148 | 1,112 | 1,146 | 172,300 |
2018/05/10 | 1,118 | 1,135 | 1,099 | 1,118 | 106,800 |
2018/05/09 | 1,125 | 1,128 | 1,099 | 1,102 | 109,300 |
2018/05/08 | 1,100 | 1,125 | 1,099 | 1,118 | 143,400 |
2018/05/07 | 1,129 | 1,129 | 1,101 | 1,104 | 119,600 |
2018/05/02 | 1,126 | 1,129 | 1,112 | 1,129 | 70,600 |
2018/05/01 | 1,108 | 1,133 | 1,106 | 1,127 | 137,400 |
2018/04/27 | 1,127 | 1,127 | 1,096 | 1,108 | 149,100 |
2018/04/26 | 1,126 | 1,129 | 1,119 | 1,121 | 130,500 |
2018/04/25 | 1,119 | 1,131 | 1,110 | 1,122 | 111,700 |
2018/04/24 | 1,110 | 1,128 | 1,103 | 1,127 | 97,600 |
2018/04/23 | 1,100 | 1,109 | 1,093 | 1,095 | 81,200 |
2018/04/20 | 1,099 | 1,108 | 1,091 | 1,098 | 116,000 |
2018/04/19 | 1,074 | 1,111 | 1,074 | 1,099 | 185,800 |
2018/04/18 | 1,092 | 1,092 | 1,069 | 1,073 | 293,900 |
2018/04/17 | 1,099 | 1,103 | 1,084 | 1,089 | 87,700 |
2018/04/16 | 1,086 | 1,101 | 1,086 | 1,099 | 119,500 |
2018/04/13 | 1,076 | 1,095 | 1,074 | 1,086 | 129,300 |
2018/04/12 | 1,090 | 1,090 | 1,069 | 1,071 | 124,200 |
2018/04/11 | 1,091 | 1,091 | 1,078 | 1,085 | 142,400 |
2018/04/10 | 1,070 | 1,091 | 1,070 | 1,082 | 159,000 |
2018/04/09 | 1,077 | 1,085 | 1,068 | 1,075 | 139,400 |
2018/04/06 | 1,105 | 1,105 | 1,084 | 1,086 | 141,600 |
2018/04/05 | 1,112 | 1,112 | 1,096 | 1,103 | 109,300 |
2018/04/04 | 1,095 | 1,108 | 1,092 | 1,098 | 144,900 |
2018/04/03 | 1,096 | 1,099 | 1,077 | 1,087 | 173,800 |
2018/04/02 | 1,111 | 1,119 | 1,102 | 1,108 | 115,400 |
2018/03/30 | 1,105 | 1,118 | 1,100 | 1,111 | 112,100 |
2018/03/29 | 1,108 | 1,113 | 1,078 | 1,092 | 82,600 |
2018/03/28 | 1,085 | 1,097 | 1,074 | 1,096 | 148,000 |
2018/03/27 | 1,070 | 1,113 | 1,065 | 1,111 | 200,900 |
2018/03/26 | 1,052 | 1,064 | 1,039 | 1,051 | 166,900 |
2018/03/23 | 1,096 | 1,096 | 1,047 | 1,052 | 163,600 |
2018/03/22 | 1,111 | 1,116 | 1,093 | 1,101 | 119,800 |
2018/03/20 | 1,086 | 1,104 | 1,086 | 1,103 | 73,600 |
2018/03/19 | 1,105 | 1,118 | 1,096 | 1,099 | 98,300 |
2018/03/16 | 1,122 | 1,123 | 1,100 | 1,114 | 234,300 |
2018/03/15 | 1,109 | 1,129 | 1,101 | 1,122 | 170,900 |
2018/03/14 | 1,115 | 1,120 | 1,107 | 1,109 | 146,500 |
2018/03/13 | 1,108 | 1,116 | 1,100 | 1,114 | 111,600 |
2018/03/12 | 1,111 | 1,114 | 1,099 | 1,110 | 147,100 |
2018/03/09 | 1,094 | 1,109 | 1,078 | 1,088 | 184,200 |
2018/03/08 | 1,104 | 1,109 | 1,074 | 1,083 | 188,800 |
2018/03/07 | 1,095 | 1,106 | 1,083 | 1,095 | 202,200 |
2018/03/06 | 1,111 | 1,131 | 1,107 | 1,110 | 140,600 |
2018/03/05 | 1,120 | 1,129 | 1,096 | 1,101 | 207,600 |
2018/03/02 | 1,135 | 1,143 | 1,124 | 1,126 | 144,800 |
2018/03/01 | 1,172 | 1,181 | 1,156 | 1,160 | 183,800 |
2018/02/28 | 1,204 | 1,217 | 1,189 | 1,189 | 182,000 |
2018/02/27 | 1,230 | 1,230 | 1,207 | 1,210 | 98,100 |
2018/02/26 | 1,226 | 1,236 | 1,204 | 1,211 | 195,800 |
2018/02/23 | 1,200 | 1,228 | 1,199 | 1,225 | 114,700 |
2018/02/22 | 1,188 | 1,196 | 1,177 | 1,194 | 83,300 |
2018/02/21 | 1,208 | 1,223 | 1,200 | 1,206 | 64,100 |
2018/02/20 | 1,205 | 1,209 | 1,189 | 1,208 | 110,600 |
2018/02/19 | 1,181 | 1,206 | 1,174 | 1,205 | 117,000 |
2018/02/16 | 1,148 | 1,173 | 1,147 | 1,155 | 106,900 |
2018/02/15 | 1,147 | 1,160 | 1,141 | 1,142 | 169,600 |
2018/02/14 | 1,173 | 1,173 | 1,137 | 1,141 | 190,100 |
2018/02/13 | 1,218 | 1,218 | 1,169 | 1,171 | 153,000 |
2018/02/09 | 1,208 | 1,210 | 1,179 | 1,200 | 220,100 |
2018/02/08 | 1,253 | 1,263 | 1,235 | 1,238 | 177,500 |
2018/02/07 | 1,262 | 1,293 | 1,238 | 1,238 | 228,400 |
2018/02/06 | 1,275 | 1,282 | 1,222 | 1,244 | 222,900 |
2018/02/05 | 1,330 | 1,341 | 1,316 | 1,324 | 140,600 |
2018/02/02 | 1,354 | 1,362 | 1,341 | 1,360 | 135,900 |
2018/02/01 | 1,330 | 1,357 | 1,328 | 1,356 | 147,800 |
2018/01/31 | 1,340 | 1,360 | 1,323 | 1,323 | 218,100 |
2018/01/30 | 1,366 | 1,366 | 1,344 | 1,348 | 136,200 |
2018/01/29 | 1,359 | 1,374 | 1,346 | 1,366 | 148,500 |
2018/01/26 | 1,358 | 1,359 | 1,351 | 1,354 | 93,100 |
2018/01/25 | 1,365 | 1,372 | 1,353 | 1,355 | 127,000 |
2018/01/24 | 1,368 | 1,368 | 1,357 | 1,365 | 92,900 |
2018/01/23 | 1,374 | 1,375 | 1,356 | 1,362 | 164,200 |
2018/01/22 | 1,369 | 1,372 | 1,357 | 1,362 | 114,000 |
2018/01/19 | 1,354 | 1,370 | 1,351 | 1,369 | 118,000 |
2018/01/18 | 1,378 | 1,384 | 1,350 | 1,350 | 136,400 |
2018/01/17 | 1,367 | 1,374 | 1,360 | 1,366 | 131,700 |
2018/01/16 | 1,361 | 1,374 | 1,360 | 1,371 | 107,500 |
2018/01/15 | 1,364 | 1,382 | 1,360 | 1,361 | 129,100 |
2018/01/12 | 1,368 | 1,373 | 1,357 | 1,362 | 129,100 |
2018/01/11 | 1,365 | 1,374 | 1,360 | 1,373 | 85,600 |
2018/01/10 | 1,388 | 1,389 | 1,370 | 1,374 | 109,000 |
2018/01/09 | 1,390 | 1,391 | 1,376 | 1,379 | 84,400 |
2018/01/05 | 1,384 | 1,389 | 1,369 | 1,388 | 188,800 |
2018/01/04 | 1,337 | 1,383 | 1,337 | 1,382 | 248,000 |