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 |
---|---|---|---|---|---|
2019/12/30 | 1,103 | 1,103 | 1,091 | 1,095 | 90,900 |
2019/12/27 | 1,105 | 1,114 | 1,103 | 1,113 | 78,900 |
2019/12/26 | 1,118 | 1,118 | 1,094 | 1,108 | 121,900 |
2019/12/25 | 1,108 | 1,118 | 1,108 | 1,115 | 160,900 |
2019/12/24 | 1,105 | 1,119 | 1,105 | 1,108 | 96,800 |
2019/12/23 | 1,125 | 1,125 | 1,103 | 1,107 | 95,200 |
2019/12/20 | 1,107 | 1,130 | 1,093 | 1,117 | 257,600 |
2019/12/19 | 1,095 | 1,110 | 1,093 | 1,107 | 105,300 |
2019/12/18 | 1,091 | 1,098 | 1,078 | 1,092 | 87,800 |
2019/12/17 | 1,097 | 1,097 | 1,079 | 1,089 | 93,100 |
2019/12/16 | 1,119 | 1,127 | 1,083 | 1,087 | 307,300 |
2019/12/13 | 1,095 | 1,124 | 1,095 | 1,119 | 287,300 |
2019/12/12 | 1,070 | 1,070 | 1,061 | 1,065 | 76,000 |
2019/12/11 | 1,054 | 1,069 | 1,054 | 1,063 | 91,400 |
2019/12/10 | 1,041 | 1,062 | 1,038 | 1,054 | 81,600 |
2019/12/09 | 1,049 | 1,053 | 1,037 | 1,041 | 72,500 |
2019/12/06 | 1,030 | 1,046 | 1,028 | 1,032 | 68,600 |
2019/12/05 | 1,026 | 1,041 | 1,025 | 1,036 | 82,400 |
2019/12/04 | 1,012 | 1,028 | 1,011 | 1,027 | 55,600 |
2019/12/03 | 1,027 | 1,027 | 1,014 | 1,017 | 95,900 |
2019/12/02 | 1,034 | 1,050 | 1,034 | 1,045 | 137,900 |
2019/11/29 | 1,019 | 1,035 | 1,013 | 1,033 | 87,400 |
2019/11/28 | 1,020 | 1,020 | 1,005 | 1,013 | 49,200 |
2019/11/27 | 1,011 | 1,024 | 1,011 | 1,024 | 47,200 |
2019/11/26 | 1,036 | 1,036 | 1,005 | 1,010 | 91,900 |
2019/11/25 | 1,025 | 1,029 | 1,023 | 1,026 | 81,500 |
2019/11/22 | 1,017 | 1,020 | 1,007 | 1,015 | 51,200 |
2019/11/21 | 1,020 | 1,025 | 995 | 1,015 | 76,800 |
2019/11/20 | 1,037 | 1,037 | 1,010 | 1,019 | 66,800 |
2019/11/19 | 1,047 | 1,054 | 1,032 | 1,037 | 63,400 |
2019/11/18 | 1,057 | 1,057 | 1,042 | 1,047 | 43,100 |
2019/11/15 | 1,031 | 1,060 | 1,031 | 1,057 | 131,600 |
2019/11/14 | 1,042 | 1,042 | 1,027 | 1,030 | 68,300 |
2019/11/13 | 1,060 | 1,067 | 1,039 | 1,045 | 79,600 |
2019/11/12 | 1,024 | 1,063 | 1,024 | 1,052 | 95,600 |
2019/11/11 | 1,047 | 1,049 | 1,031 | 1,035 | 91,800 |
2019/11/08 | 1,043 | 1,049 | 1,033 | 1,038 | 151,100 |
2019/11/07 | 1,023 | 1,027 | 1,018 | 1,027 | 58,000 |
2019/11/06 | 1,033 | 1,033 | 1,019 | 1,025 | 103,600 |
2019/11/05 | 1,028 | 1,037 | 1,020 | 1,033 | 116,200 |
2019/11/01 | 1,000 | 1,005 | 992 | 1,002 | 78,500 |
2019/10/31 | 1,002 | 1,015 | 1,002 | 1,008 | 68,800 |
2019/10/30 | 998 | 1,008 | 997 | 1,007 | 118,400 |
2019/10/29 | 994 | 1,006 | 994 | 1,002 | 146,300 |
2019/10/28 | 998 | 1,006 | 990 | 993 | 91,600 |
2019/10/25 | 995 | 1,000 | 987 | 998 | 132,300 |
2019/10/24 | 992 | 999 | 986 | 990 | 100,400 |
2019/10/23 | 980 | 987 | 967 | 987 | 99,200 |
2019/10/21 | 954 | 970 | 954 | 968 | 74,000 |
2019/10/18 | 952 | 970 | 949 | 954 | 124,200 |
2019/10/17 | 953 | 953 | 941 | 945 | 133,200 |
2019/10/16 | 965 | 975 | 946 | 953 | 97,100 |
2019/10/15 | 959 | 969 | 946 | 949 | 240,300 |
2019/10/11 | 918 | 936 | 915 | 933 | 140,300 |
2019/10/10 | 915 | 916 | 898 | 907 | 128,300 |
2019/10/09 | 914 | 920 | 908 | 918 | 70,600 |
2019/10/08 | 910 | 921 | 909 | 919 | 83,500 |
2019/10/07 | 899 | 906 | 896 | 899 | 84,700 |
2019/10/04 | 898 | 904 | 893 | 904 | 113,000 |
2019/10/03 | 912 | 917 | 895 | 905 | 163,700 |
2019/10/02 | 938 | 947 | 935 | 942 | 114,400 |
2019/10/01 | 940 | 953 | 923 | 947 | 174,200 |
2019/09/30 | 946 | 952 | 936 | 940 | 96,900 |
2019/09/27 | 990 | 990 | 947 | 957 | 163,400 |
2019/09/26 | 985 | 999 | 980 | 991 | 223,300 |
2019/09/25 | 974 | 978 | 960 | 974 | 119,600 |
2019/09/24 | 982 | 996 | 977 | 981 | 148,100 |
2019/09/20 | 985 | 986 | 970 | 983 | 358,500 |
2019/09/19 | 966 | 987 | 966 | 977 | 236,600 |
2019/09/18 | 969 | 969 | 952 | 955 | 205,600 |
2019/09/17 | 964 | 972 | 953 | 958 | 171,200 |
2019/09/13 | 937 | 962 | 932 | 959 | 303,900 |
2019/09/12 | 964 | 964 | 949 | 952 | 158,300 |
2019/09/11 | 953 | 960 | 943 | 958 | 184,800 |
2019/09/10 | 943 | 952 | 939 | 949 | 143,800 |
2019/09/09 | 942 | 946 | 923 | 941 | 218,500 |
2019/09/06 | 955 | 958 | 944 | 945 | 68,100 |
2019/09/05 | 935 | 955 | 924 | 948 | 144,700 |
2019/09/04 | 936 | 942 | 924 | 925 | 170,800 |
2019/09/03 | 935 | 950 | 930 | 943 | 56,600 |
2019/09/02 | 942 | 954 | 937 | 938 | 112,200 |
2019/08/30 | 927 | 944 | 921 | 939 | 135,200 |
2019/08/29 | 909 | 911 | 894 | 910 | 55,600 |
2019/08/28 | 902 | 905 | 891 | 902 | 78,600 |
2019/08/27 | 892 | 913 | 886 | 902 | 123,100 |
2019/08/26 | 900 | 901 | 879 | 885 | 134,900 |
2019/08/23 | 916 | 920 | 909 | 915 | 77,300 |
2019/08/22 | 917 | 918 | 905 | 910 | 80,800 |
2019/08/21 | 911 | 921 | 903 | 903 | 67,800 |
2019/08/20 | 919 | 927 | 916 | 926 | 99,700 |
2019/08/19 | 922 | 925 | 916 | 918 | 76,200 |
2019/08/16 | 905 | 921 | 902 | 914 | 74,100 |
2019/08/15 | 907 | 914 | 897 | 914 | 73,900 |
2019/08/14 | 912 | 924 | 909 | 922 | 100,500 |
2019/08/13 | 909 | 913 | 895 | 902 | 187,700 |
2019/08/09 | 998 | 999 | 965 | 969 | 100,800 |
2019/08/08 | 971 | 980 | 964 | 968 | 116,800 |
2019/08/07 | 968 | 978 | 966 | 970 | 97,400 |
2019/08/06 | 955 | 981 | 951 | 976 | 130,600 |
2019/08/05 | 990 | 997 | 970 | 985 | 155,900 |
2019/08/02 | 1,016 | 1,032 | 996 | 1,002 | 137,000 |
2019/08/01 | 1,040 | 1,054 | 1,033 | 1,046 | 85,400 |
2019/07/31 | 1,039 | 1,053 | 1,036 | 1,041 | 103,600 |
2019/07/30 | 1,052 | 1,059 | 1,042 | 1,054 | 109,900 |
2019/07/29 | 1,046 | 1,048 | 1,038 | 1,046 | 65,600 |
2019/07/26 | 1,048 | 1,051 | 1,042 | 1,044 | 58,200 |
2019/07/25 | 1,039 | 1,058 | 1,039 | 1,055 | 93,000 |
2019/07/24 | 1,050 | 1,050 | 1,034 | 1,039 | 110,500 |
2019/07/23 | 1,024 | 1,039 | 1,020 | 1,036 | 83,700 |
2019/07/22 | 1,024 | 1,035 | 1,024 | 1,024 | 88,300 |
2019/07/19 | 1,006 | 1,026 | 1,001 | 1,022 | 127,900 |
2019/07/18 | 1,035 | 1,044 | 1,001 | 1,006 | 196,700 |
2019/07/17 | 1,054 | 1,060 | 1,045 | 1,046 | 105,400 |
2019/07/16 | 1,068 | 1,072 | 1,055 | 1,060 | 97,000 |
2019/07/12 | 1,067 | 1,072 | 1,057 | 1,068 | 99,400 |
2019/07/11 | 1,045 | 1,071 | 1,045 | 1,067 | 155,600 |
2019/07/10 | 1,031 | 1,047 | 1,022 | 1,039 | 105,000 |
2019/07/09 | 1,072 | 1,075 | 1,041 | 1,049 | 180,000 |
2019/07/08 | 1,080 | 1,090 | 1,071 | 1,072 | 66,800 |
2019/07/05 | 1,100 | 1,100 | 1,085 | 1,089 | 71,800 |
2019/07/04 | 1,111 | 1,116 | 1,088 | 1,102 | 117,100 |
2019/07/03 | 1,102 | 1,108 | 1,092 | 1,103 | 143,000 |
2019/07/02 | 1,085 | 1,109 | 1,083 | 1,103 | 162,200 |
2019/07/01 | 1,056 | 1,087 | 1,056 | 1,085 | 175,600 |
2019/06/28 | 1,018 | 1,040 | 1,013 | 1,036 | 201,100 |
2019/06/27 | 1,016 | 1,023 | 1,007 | 1,018 | 148,300 |
2019/06/26 | 1,034 | 1,041 | 1,010 | 1,016 | 214,000 |
2019/06/25 | 1,055 | 1,070 | 1,043 | 1,050 | 311,400 |
2019/06/24 | 1,036 | 1,058 | 1,026 | 1,055 | 138,200 |
2019/06/21 | 1,060 | 1,063 | 1,028 | 1,030 | 372,100 |
2019/06/20 | 1,043 | 1,066 | 1,043 | 1,060 | 234,600 |
2019/06/19 | 1,011 | 1,045 | 1,011 | 1,043 | 237,300 |
2019/06/18 | 1,034 | 1,035 | 993 | 996 | 116,500 |
2019/06/17 | 1,031 | 1,057 | 1,026 | 1,036 | 538,900 |
2019/06/14 | 1,014 | 1,029 | 1,008 | 1,025 | 129,300 |
2019/06/13 | 1,017 | 1,024 | 1,004 | 1,007 | 138,200 |
2019/06/12 | 1,047 | 1,047 | 1,031 | 1,031 | 124,900 |
2019/06/11 | 1,005 | 1,033 | 1,003 | 1,032 | 144,500 |
2019/06/10 | 1,013 | 1,013 | 999 | 1,000 | 151,600 |
2019/06/07 | 1,003 | 1,007 | 991 | 1,003 | 89,400 |
2019/06/06 | 1,010 | 1,012 | 995 | 995 | 91,900 |
2019/06/05 | 1,009 | 1,018 | 1,000 | 1,009 | 156,600 |
2019/06/04 | 993 | 1,006 | 987 | 994 | 125,100 |
2019/06/03 | 1,003 | 1,007 | 990 | 994 | 161,900 |
2019/05/31 | 1,003 | 1,013 | 1,001 | 1,009 | 116,000 |
2019/05/30 | 997 | 1,014 | 997 | 1,011 | 100,800 |
2019/05/29 | 994 | 1,019 | 994 | 1,008 | 108,200 |
2019/05/28 | 1,004 | 1,018 | 999 | 1,007 | 178,400 |
2019/05/27 | 1,009 | 1,012 | 1,000 | 1,004 | 97,200 |
2019/05/24 | 994 | 1,011 | 989 | 1,009 | 150,800 |
2019/05/23 | 1,019 | 1,021 | 1,011 | 1,013 | 100,600 |
2019/05/22 | 1,016 | 1,029 | 1,016 | 1,026 | 118,500 |
2019/05/21 | 1,011 | 1,024 | 1,006 | 1,015 | 82,000 |
2019/05/20 | 1,051 | 1,052 | 1,021 | 1,021 | 157,400 |
2019/05/17 | 1,056 | 1,062 | 1,043 | 1,051 | 128,500 |
2019/05/16 | 1,043 | 1,048 | 1,025 | 1,041 | 131,000 |
2019/05/15 | 1,079 | 1,079 | 1,040 | 1,044 | 269,000 |
2019/05/14 | 1,037 | 1,101 | 995 | 1,080 | 150,700 |
2019/05/13 | 1,080 | 1,082 | 1,060 | 1,063 | 131,800 |
2019/05/10 | 1,065 | 1,081 | 1,062 | 1,068 | 121,700 |
2019/05/09 | 1,082 | 1,091 | 1,064 | 1,072 | 169,900 |
2019/05/08 | 1,124 | 1,127 | 1,098 | 1,100 | 115,500 |
2019/05/07 | 1,166 | 1,175 | 1,147 | 1,152 | 157,700 |
2019/04/26 | 1,167 | 1,174 | 1,157 | 1,165 | 131,400 |
2019/04/25 | 1,170 | 1,184 | 1,164 | 1,182 | 153,900 |
2019/04/24 | 1,175 | 1,183 | 1,161 | 1,169 | 122,400 |
2019/04/23 | 1,189 | 1,191 | 1,168 | 1,172 | 107,400 |
2019/04/22 | 1,185 | 1,188 | 1,168 | 1,186 | 71,500 |
2019/04/19 | 1,190 | 1,198 | 1,177 | 1,185 | 54,800 |
2019/04/18 | 1,206 | 1,206 | 1,172 | 1,175 | 67,200 |
2019/04/17 | 1,211 | 1,214 | 1,199 | 1,203 | 74,800 |
2019/04/16 | 1,200 | 1,232 | 1,200 | 1,212 | 121,200 |
2019/04/15 | 1,207 | 1,230 | 1,207 | 1,227 | 138,400 |
2019/04/12 | 1,192 | 1,197 | 1,179 | 1,193 | 107,300 |
2019/04/11 | 1,184 | 1,189 | 1,175 | 1,181 | 53,400 |
2019/04/10 | 1,174 | 1,197 | 1,174 | 1,189 | 92,600 |
2019/04/09 | 1,188 | 1,188 | 1,166 | 1,185 | 105,900 |
2019/04/08 | 1,222 | 1,222 | 1,193 | 1,197 | 79,500 |
2019/04/05 | 1,210 | 1,217 | 1,200 | 1,206 | 74,600 |
2019/04/04 | 1,206 | 1,216 | 1,199 | 1,207 | 78,300 |
2019/04/03 | 1,199 | 1,206 | 1,189 | 1,206 | 151,700 |
2019/04/02 | 1,210 | 1,215 | 1,195 | 1,199 | 138,600 |
2019/04/01 | 1,182 | 1,208 | 1,177 | 1,198 | 188,500 |
2019/03/29 | 1,190 | 1,190 | 1,167 | 1,167 | 98,700 |
2019/03/28 | 1,189 | 1,196 | 1,156 | 1,175 | 221,400 |
2019/03/27 | 1,203 | 1,209 | 1,196 | 1,202 | 180,800 |
2019/03/26 | 1,181 | 1,235 | 1,181 | 1,233 | 259,600 |
2019/03/25 | 1,170 | 1,172 | 1,156 | 1,160 | 159,400 |
2019/03/22 | 1,206 | 1,207 | 1,181 | 1,203 | 165,400 |
2019/03/20 | 1,180 | 1,207 | 1,180 | 1,206 | 164,800 |
2019/03/19 | 1,195 | 1,195 | 1,168 | 1,182 | 93,900 |
2019/03/18 | 1,190 | 1,196 | 1,180 | 1,195 | 112,400 |
2019/03/15 | 1,164 | 1,186 | 1,163 | 1,177 | 179,500 |
2019/03/14 | 1,173 | 1,173 | 1,155 | 1,157 | 111,000 |
2019/03/13 | 1,159 | 1,178 | 1,158 | 1,160 | 110,500 |
2019/03/12 | 1,176 | 1,193 | 1,170 | 1,171 | 228,300 |
2019/03/11 | 1,166 | 1,174 | 1,161 | 1,165 | 111,600 |
2019/03/08 | 1,169 | 1,175 | 1,162 | 1,168 | 236,300 |
2019/03/07 | 1,171 | 1,185 | 1,168 | 1,181 | 131,300 |
2019/03/06 | 1,184 | 1,192 | 1,176 | 1,180 | 73,500 |
2019/03/05 | 1,196 | 1,204 | 1,186 | 1,189 | 91,000 |
2019/03/04 | 1,210 | 1,214 | 1,193 | 1,199 | 89,800 |
2019/03/01 | 1,199 | 1,205 | 1,190 | 1,194 | 106,100 |
2019/02/28 | 1,191 | 1,204 | 1,178 | 1,199 | 140,000 |
2019/02/27 | 1,192 | 1,202 | 1,186 | 1,194 | 138,400 |
2019/02/26 | 1,197 | 1,197 | 1,173 | 1,183 | 89,000 |
2019/02/25 | 1,190 | 1,200 | 1,181 | 1,191 | 91,200 |
2019/02/22 | 1,182 | 1,194 | 1,169 | 1,187 | 123,100 |
2019/02/21 | 1,197 | 1,198 | 1,180 | 1,191 | 131,900 |
2019/02/20 | 1,190 | 1,205 | 1,188 | 1,197 | 102,400 |
2019/02/19 | 1,177 | 1,196 | 1,172 | 1,190 | 71,600 |
2019/02/18 | 1,197 | 1,197 | 1,172 | 1,174 | 77,900 |
2019/02/15 | 1,160 | 1,170 | 1,154 | 1,162 | 169,700 |
2019/02/14 | 1,176 | 1,187 | 1,166 | 1,176 | 110,200 |
2019/02/13 | 1,180 | 1,183 | 1,158 | 1,179 | 112,600 |
2019/02/12 | 1,126 | 1,174 | 1,125 | 1,161 | 169,100 |
2019/02/08 | 1,087 | 1,134 | 1,080 | 1,108 | 155,100 |
2019/02/07 | 1,126 | 1,126 | 1,095 | 1,101 | 67,300 |
2019/02/06 | 1,142 | 1,144 | 1,128 | 1,133 | 79,200 |
2019/02/05 | 1,138 | 1,142 | 1,124 | 1,132 | 82,800 |
2019/02/04 | 1,106 | 1,130 | 1,094 | 1,130 | 93,100 |
2019/02/01 | 1,089 | 1,105 | 1,089 | 1,091 | 118,000 |
2019/01/31 | 1,111 | 1,112 | 1,086 | 1,092 | 106,800 |
2019/01/30 | 1,100 | 1,105 | 1,086 | 1,089 | 185,800 |
2019/01/29 | 1,079 | 1,099 | 1,069 | 1,094 | 113,200 |
2019/01/28 | 1,092 | 1,101 | 1,084 | 1,086 | 88,100 |
2019/01/25 | 1,103 | 1,116 | 1,094 | 1,100 | 119,400 |
2019/01/24 | 1,077 | 1,105 | 1,071 | 1,103 | 76,200 |
2019/01/23 | 1,070 | 1,094 | 1,061 | 1,079 | 124,200 |
2019/01/22 | 1,110 | 1,110 | 1,078 | 1,087 | 62,500 |
2019/01/21 | 1,120 | 1,123 | 1,101 | 1,103 | 111,800 |
2019/01/18 | 1,105 | 1,126 | 1,103 | 1,111 | 103,300 |
2019/01/17 | 1,093 | 1,116 | 1,084 | 1,095 | 118,300 |
2019/01/16 | 1,107 | 1,107 | 1,089 | 1,091 | 86,900 |
2019/01/15 | 1,072 | 1,104 | 1,054 | 1,104 | 124,800 |
2019/01/11 | 1,086 | 1,097 | 1,069 | 1,078 | 139,700 |
2019/01/10 | 1,053 | 1,070 | 1,042 | 1,064 | 109,900 |
2019/01/09 | 1,058 | 1,068 | 1,053 | 1,067 | 67,600 |
2019/01/08 | 1,077 | 1,081 | 1,046 | 1,053 | 131,200 |
2019/01/07 | 1,058 | 1,081 | 1,056 | 1,072 | 197,400 |
2019/01/04 | 1,029 | 1,030 | 985 | 1,030 | 263,400 |