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 |
---|---|---|---|---|---|
2020/12/30 | 1,049 | 1,049 | 1,033 | 1,033 | 94,500 |
2020/12/29 | 1,062 | 1,065 | 1,048 | 1,057 | 89,400 |
2020/12/28 | 1,065 | 1,066 | 1,039 | 1,052 | 108,600 |
2020/12/25 | 1,036 | 1,059 | 1,036 | 1,056 | 169,900 |
2020/12/24 | 1,030 | 1,046 | 1,030 | 1,036 | 77,800 |
2020/12/23 | 1,030 | 1,036 | 1,019 | 1,026 | 80,700 |
2020/12/22 | 1,042 | 1,044 | 1,018 | 1,028 | 119,300 |
2020/12/21 | 1,042 | 1,059 | 1,040 | 1,056 | 130,400 |
2020/12/18 | 1,029 | 1,047 | 1,026 | 1,042 | 123,700 |
2020/12/17 | 1,048 | 1,050 | 1,028 | 1,031 | 111,900 |
2020/12/16 | 1,069 | 1,074 | 1,051 | 1,053 | 69,000 |
2020/12/15 | 1,072 | 1,076 | 1,057 | 1,064 | 162,400 |
2020/12/14 | 1,052 | 1,097 | 1,052 | 1,072 | 222,100 |
2020/12/11 | 1,054 | 1,060 | 1,035 | 1,044 | 144,700 |
2020/12/10 | 1,042 | 1,062 | 1,042 | 1,054 | 92,400 |
2020/12/09 | 1,027 | 1,042 | 1,021 | 1,042 | 60,300 |
2020/12/08 | 1,022 | 1,026 | 1,015 | 1,022 | 68,100 |
2020/12/07 | 1,040 | 1,042 | 1,015 | 1,020 | 83,100 |
2020/12/04 | 1,024 | 1,033 | 1,020 | 1,028 | 56,700 |
2020/12/03 | 1,001 | 1,032 | 999 | 1,024 | 134,800 |
2020/12/02 | 1,031 | 1,036 | 1,009 | 1,015 | 132,000 |
2020/12/01 | 1,000 | 1,025 | 1,000 | 1,019 | 180,700 |
2020/11/30 | 1,032 | 1,032 | 994 | 994 | 153,200 |
2020/11/27 | 1,037 | 1,048 | 1,027 | 1,041 | 153,500 |
2020/11/26 | 1,006 | 1,030 | 1,003 | 1,027 | 97,900 |
2020/11/25 | 1,039 | 1,040 | 1,010 | 1,013 | 121,200 |
2020/11/24 | 1,020 | 1,043 | 1,018 | 1,021 | 149,200 |
2020/11/20 | 1,000 | 1,006 | 994 | 1,001 | 106,100 |
2020/11/19 | 1,008 | 1,015 | 993 | 1,000 | 104,500 |
2020/11/18 | 1,038 | 1,038 | 1,008 | 1,008 | 103,900 |
2020/11/17 | 1,060 | 1,066 | 1,035 | 1,041 | 135,000 |
2020/11/16 | 1,057 | 1,069 | 1,046 | 1,060 | 125,600 |
2020/11/13 | 1,057 | 1,057 | 1,034 | 1,045 | 97,800 |
2020/11/12 | 1,090 | 1,105 | 1,053 | 1,064 | 198,500 |
2020/11/11 | 1,100 | 1,100 | 1,081 | 1,091 | 180,200 |
2020/11/10 | 1,100 | 1,108 | 1,069 | 1,076 | 208,900 |
2020/11/09 | 1,076 | 1,078 | 1,053 | 1,076 | 104,200 |
2020/11/06 | 1,049 | 1,071 | 1,037 | 1,068 | 96,200 |
2020/11/05 | 1,013 | 1,043 | 1,002 | 1,040 | 220,000 |
2020/11/04 | 1,038 | 1,040 | 1,020 | 1,021 | 175,800 |
2020/11/02 | 1,021 | 1,042 | 1,013 | 1,041 | 188,400 |
2020/10/30 | 1,045 | 1,045 | 1,009 | 1,021 | 146,100 |
2020/10/29 | 1,048 | 1,059 | 1,045 | 1,052 | 86,100 |
2020/10/28 | 1,058 | 1,066 | 1,048 | 1,066 | 91,900 |
2020/10/27 | 1,084 | 1,084 | 1,060 | 1,070 | 77,200 |
2020/10/26 | 1,078 | 1,089 | 1,070 | 1,082 | 98,500 |
2020/10/23 | 1,080 | 1,094 | 1,076 | 1,086 | 87,000 |
2020/10/22 | 1,087 | 1,093 | 1,077 | 1,089 | 144,600 |
2020/10/21 | 1,098 | 1,108 | 1,087 | 1,099 | 134,000 |
2020/10/20 | 1,117 | 1,130 | 1,096 | 1,102 | 157,300 |
2020/10/19 | 1,104 | 1,128 | 1,104 | 1,120 | 142,200 |
2020/10/16 | 1,107 | 1,109 | 1,093 | 1,098 | 62,500 |
2020/10/15 | 1,099 | 1,114 | 1,099 | 1,110 | 85,100 |
2020/10/14 | 1,128 | 1,130 | 1,094 | 1,099 | 126,400 |
2020/10/13 | 1,099 | 1,145 | 1,079 | 1,129 | 190,000 |
2020/10/12 | 1,100 | 1,102 | 1,088 | 1,094 | 58,700 |
2020/10/09 | 1,106 | 1,114 | 1,082 | 1,106 | 128,600 |
2020/10/08 | 1,073 | 1,108 | 1,063 | 1,100 | 174,300 |
2020/10/07 | 1,074 | 1,082 | 1,062 | 1,071 | 106,800 |
2020/10/06 | 1,070 | 1,084 | 1,056 | 1,084 | 87,900 |
2020/10/05 | 1,062 | 1,073 | 1,051 | 1,062 | 112,500 |
2020/10/02 | 1,065 | 1,083 | 1,037 | 1,039 | 138,500 |
2020/09/30 | 1,088 | 1,093 | 1,061 | 1,061 | 109,500 |
2020/09/29 | 1,086 | 1,107 | 1,084 | 1,094 | 125,800 |
2020/09/28 | 1,068 | 1,102 | 1,068 | 1,099 | 238,600 |
2020/09/25 | 1,058 | 1,080 | 1,044 | 1,050 | 290,100 |
2020/09/24 | 1,067 | 1,074 | 1,050 | 1,050 | 148,100 |
2020/09/23 | 1,062 | 1,087 | 1,062 | 1,067 | 171,500 |
2020/09/18 | 1,085 | 1,106 | 1,085 | 1,092 | 181,300 |
2020/09/17 | 1,068 | 1,086 | 1,067 | 1,083 | 134,500 |
2020/09/16 | 1,047 | 1,060 | 1,035 | 1,051 | 142,100 |
2020/09/15 | 1,070 | 1,070 | 1,046 | 1,057 | 159,400 |
2020/09/14 | 1,025 | 1,076 | 1,023 | 1,070 | 205,200 |
2020/09/11 | 1,000 | 1,025 | 997 | 1,016 | 188,500 |
2020/09/10 | 1,010 | 1,019 | 1,000 | 1,007 | 113,000 |
2020/09/09 | 990 | 1,011 | 989 | 1,006 | 144,700 |
2020/09/08 | 1,005 | 1,012 | 998 | 1,012 | 129,000 |
2020/09/07 | 988 | 1,001 | 988 | 998 | 67,600 |
2020/09/04 | 990 | 1,002 | 985 | 994 | 54,800 |
2020/09/03 | 1,025 | 1,025 | 998 | 1,001 | 54,700 |
2020/09/02 | 1,011 | 1,011 | 998 | 1,008 | 36,300 |
2020/09/01 | 1,000 | 1,009 | 992 | 1,004 | 103,300 |
2020/08/31 | 992 | 1,017 | 990 | 999 | 84,700 |
2020/08/28 | 995 | 1,017 | 983 | 992 | 114,100 |
2020/08/27 | 998 | 1,000 | 983 | 986 | 36,500 |
2020/08/26 | 991 | 996 | 983 | 987 | 56,700 |
2020/08/25 | 989 | 1,003 | 989 | 993 | 78,300 |
2020/08/24 | 971 | 979 | 964 | 977 | 44,100 |
2020/08/21 | 968 | 973 | 957 | 960 | 45,400 |
2020/08/20 | 975 | 983 | 955 | 955 | 130,000 |
2020/08/19 | 995 | 995 | 982 | 987 | 38,700 |
2020/08/18 | 987 | 1,005 | 983 | 998 | 78,500 |
2020/08/17 | 998 | 998 | 985 | 991 | 53,400 |
2020/08/14 | 1,014 | 1,015 | 997 | 998 | 60,900 |
2020/08/13 | 1,017 | 1,026 | 996 | 1,013 | 106,900 |
2020/08/12 | 999 | 1,014 | 990 | 1,005 | 122,100 |
2020/08/11 | 930 | 991 | 930 | 989 | 168,200 |
2020/08/07 | 967 | 975 | 923 | 933 | 115,000 |
2020/08/06 | 957 | 967 | 947 | 959 | 61,800 |
2020/08/05 | 970 | 971 | 952 | 966 | 115,600 |
2020/08/04 | 973 | 991 | 965 | 976 | 109,600 |
2020/08/03 | 964 | 979 | 957 | 963 | 108,100 |
2020/07/31 | 980 | 980 | 953 | 954 | 118,900 |
2020/07/30 | 999 | 1,005 | 982 | 984 | 102,000 |
2020/07/29 | 1,011 | 1,011 | 993 | 993 | 67,800 |
2020/07/28 | 1,029 | 1,029 | 1,008 | 1,015 | 65,500 |
2020/07/27 | 1,020 | 1,031 | 995 | 1,018 | 256,700 |
2020/07/22 | 1,047 | 1,047 | 1,020 | 1,020 | 67,600 |
2020/07/21 | 1,032 | 1,052 | 1,026 | 1,047 | 101,800 |
2020/07/20 | 1,030 | 1,044 | 1,021 | 1,032 | 191,500 |
2020/07/17 | 1,033 | 1,039 | 1,017 | 1,021 | 93,800 |
2020/07/16 | 992 | 1,038 | 992 | 1,035 | 227,900 |
2020/07/15 | 952 | 999 | 952 | 983 | 345,600 |
2020/07/14 | 938 | 942 | 927 | 940 | 57,200 |
2020/07/13 | 917 | 937 | 913 | 937 | 76,500 |
2020/07/10 | 909 | 912 | 897 | 900 | 108,500 |
2020/07/09 | 896 | 921 | 895 | 910 | 94,300 |
2020/07/08 | 910 | 918 | 899 | 900 | 106,800 |
2020/07/07 | 926 | 926 | 906 | 915 | 63,100 |
2020/07/06 | 924 | 930 | 918 | 924 | 75,000 |
2020/07/03 | 924 | 927 | 903 | 916 | 75,100 |
2020/07/02 | 945 | 946 | 920 | 921 | 277,100 |
2020/07/01 | 916 | 919 | 895 | 900 | 161,300 |
2020/06/30 | 930 | 937 | 907 | 908 | 80,300 |
2020/06/29 | 913 | 930 | 906 | 916 | 115,800 |
2020/06/26 | 911 | 919 | 905 | 915 | 68,900 |
2020/06/25 | 898 | 906 | 890 | 900 | 109,200 |
2020/06/24 | 906 | 906 | 898 | 898 | 57,700 |
2020/06/23 | 901 | 914 | 896 | 906 | 53,500 |
2020/06/22 | 899 | 904 | 885 | 890 | 125,000 |
2020/06/19 | 924 | 924 | 899 | 907 | 221,000 |
2020/06/18 | 902 | 918 | 896 | 916 | 71,300 |
2020/06/17 | 929 | 929 | 897 | 903 | 103,900 |
2020/06/16 | 916 | 936 | 911 | 934 | 136,500 |
2020/06/15 | 905 | 909 | 888 | 888 | 212,100 |
2020/06/12 | 901 | 929 | 896 | 920 | 194,900 |
2020/06/11 | 928 | 931 | 914 | 916 | 125,500 |
2020/06/10 | 934 | 936 | 922 | 928 | 70,000 |
2020/06/09 | 953 | 953 | 923 | 934 | 72,600 |
2020/06/08 | 954 | 954 | 933 | 943 | 88,100 |
2020/06/05 | 950 | 950 | 930 | 941 | 77,900 |
2020/06/04 | 962 | 962 | 944 | 950 | 61,400 |
2020/06/03 | 964 | 964 | 938 | 945 | 98,600 |
2020/06/02 | 929 | 953 | 925 | 949 | 82,800 |
2020/06/01 | 936 | 940 | 917 | 925 | 79,700 |
2020/05/29 | 952 | 963 | 933 | 936 | 143,800 |
2020/05/28 | 949 | 957 | 933 | 955 | 131,900 |
2020/05/27 | 906 | 942 | 903 | 940 | 118,500 |
2020/05/26 | 896 | 915 | 892 | 910 | 81,200 |
2020/05/25 | 874 | 888 | 874 | 888 | 56,100 |
2020/05/22 | 890 | 890 | 864 | 871 | 71,400 |
2020/05/21 | 897 | 897 | 879 | 883 | 52,900 |
2020/05/20 | 896 | 900 | 887 | 893 | 102,700 |
2020/05/19 | 900 | 902 | 888 | 896 | 81,800 |
2020/05/18 | 897 | 897 | 866 | 880 | 82,100 |
2020/05/15 | 896 | 907 | 867 | 889 | 167,300 |
2020/05/14 | 935 | 935 | 896 | 896 | 82,100 |
2020/05/13 | 914 | 932 | 912 | 930 | 111,900 |
2020/05/12 | 943 | 943 | 927 | 929 | 55,700 |
2020/05/11 | 917 | 938 | 917 | 938 | 62,500 |
2020/05/08 | 885 | 917 | 878 | 917 | 95,000 |
2020/05/07 | 881 | 891 | 867 | 873 | 56,400 |
2020/05/01 | 907 | 909 | 889 | 894 | 122,100 |
2020/04/30 | 941 | 941 | 912 | 912 | 104,900 |
2020/04/28 | 914 | 919 | 895 | 913 | 74,200 |
2020/04/27 | 907 | 915 | 898 | 914 | 79,900 |
2020/04/24 | 905 | 905 | 881 | 898 | 87,100 |
2020/04/23 | 877 | 899 | 871 | 899 | 68,700 |
2020/04/22 | 859 | 885 | 850 | 872 | 86,000 |
2020/04/21 | 861 | 873 | 860 | 870 | 51,600 |
2020/04/20 | 864 | 876 | 859 | 875 | 82,800 |
2020/04/17 | 906 | 909 | 868 | 872 | 102,000 |
2020/04/16 | 848 | 905 | 841 | 905 | 103,000 |
2020/04/15 | 891 | 891 | 834 | 847 | 280,400 |
2020/04/14 | 881 | 899 | 881 | 898 | 133,400 |
2020/04/13 | 937 | 937 | 890 | 895 | 76,700 |
2020/04/10 | 908 | 944 | 886 | 940 | 109,800 |
2020/04/09 | 907 | 920 | 891 | 909 | 84,900 |
2020/04/08 | 883 | 920 | 869 | 911 | 143,700 |
2020/04/07 | 868 | 881 | 830 | 879 | 135,300 |
2020/04/06 | 813 | 858 | 801 | 853 | 111,600 |
2020/04/03 | 849 | 874 | 816 | 824 | 133,900 |
2020/04/02 | 860 | 880 | 828 | 848 | 95,600 |
2020/04/01 | 899 | 908 | 864 | 872 | 114,300 |
2020/03/31 | 959 | 959 | 887 | 901 | 98,800 |
2020/03/30 | 974 | 983 | 927 | 969 | 191,300 |
2020/03/27 | 963 | 988 | 933 | 988 | 334,800 |
2020/03/26 | 893 | 913 | 847 | 903 | 188,300 |
2020/03/25 | 899 | 902 | 851 | 899 | 174,700 |
2020/03/24 | 917 | 919 | 863 | 884 | 234,300 |
2020/03/23 | 914 | 952 | 858 | 898 | 235,200 |
2020/03/19 | 850 | 955 | 839 | 927 | 255,800 |
2020/03/18 | 812 | 872 | 790 | 820 | 273,900 |
2020/03/17 | 714 | 819 | 713 | 812 | 238,800 |
2020/03/16 | 756 | 786 | 741 | 741 | 178,400 |
2020/03/13 | 736 | 776 | 711 | 756 | 422,800 |
2020/03/12 | 780 | 781 | 743 | 751 | 221,600 |
2020/03/11 | 788 | 819 | 781 | 796 | 205,400 |
2020/03/10 | 766 | 800 | 741 | 796 | 159,200 |
2020/03/09 | 813 | 815 | 767 | 773 | 113,500 |
2020/03/06 | 847 | 849 | 825 | 828 | 159,600 |
2020/03/05 | 878 | 878 | 855 | 862 | 191,700 |
2020/03/04 | 850 | 875 | 850 | 859 | 70,000 |
2020/03/03 | 891 | 900 | 864 | 864 | 134,300 |
2020/03/02 | 870 | 898 | 850 | 887 | 165,200 |
2020/02/28 | 890 | 890 | 857 | 870 | 131,000 |
2020/02/27 | 936 | 949 | 909 | 914 | 128,900 |
2020/02/26 | 932 | 956 | 922 | 948 | 151,500 |
2020/02/25 | 953 | 967 | 943 | 952 | 202,900 |
2020/02/21 | 999 | 1,007 | 996 | 998 | 98,200 |
2020/02/20 | 1,002 | 1,015 | 1,001 | 1,006 | 113,400 |
2020/02/19 | 1,003 | 1,003 | 984 | 993 | 95,500 |
2020/02/18 | 1,001 | 1,004 | 982 | 992 | 89,600 |
2020/02/17 | 998 | 1,013 | 993 | 1,011 | 100,400 |
2020/02/14 | 1,000 | 1,012 | 987 | 998 | 122,700 |
2020/02/13 | 1,017 | 1,027 | 990 | 1,003 | 170,700 |
2020/02/12 | 1,040 | 1,042 | 1,019 | 1,024 | 131,000 |
2020/02/10 | 1,029 | 1,047 | 1,025 | 1,038 | 45,700 |
2020/02/07 | 1,060 | 1,060 | 1,040 | 1,046 | 48,600 |
2020/02/06 | 1,052 | 1,067 | 1,048 | 1,060 | 86,100 |
2020/02/05 | 1,041 | 1,041 | 1,028 | 1,031 | 48,700 |
2020/02/04 | 1,007 | 1,030 | 1,007 | 1,028 | 75,700 |
2020/02/03 | 1,006 | 1,021 | 1,002 | 1,015 | 131,300 |
2020/01/31 | 1,016 | 1,042 | 1,016 | 1,029 | 131,500 |
2020/01/30 | 1,030 | 1,032 | 1,003 | 1,010 | 189,000 |
2020/01/29 | 1,034 | 1,038 | 1,027 | 1,032 | 102,800 |
2020/01/28 | 1,024 | 1,037 | 1,018 | 1,034 | 99,100 |
2020/01/27 | 1,059 | 1,059 | 1,042 | 1,046 | 106,400 |
2020/01/24 | 1,084 | 1,087 | 1,065 | 1,072 | 94,000 |
2020/01/23 | 1,070 | 1,093 | 1,070 | 1,078 | 75,500 |
2020/01/22 | 1,072 | 1,081 | 1,064 | 1,079 | 81,900 |
2020/01/21 | 1,070 | 1,084 | 1,070 | 1,081 | 55,200 |
2020/01/20 | 1,062 | 1,077 | 1,062 | 1,076 | 41,900 |
2020/01/17 | 1,041 | 1,062 | 1,040 | 1,062 | 84,000 |
2020/01/16 | 1,060 | 1,060 | 1,045 | 1,047 | 58,500 |
2020/01/15 | 1,064 | 1,065 | 1,051 | 1,060 | 94,300 |
2020/01/14 | 1,079 | 1,079 | 1,055 | 1,064 | 79,700 |
2020/01/10 | 1,091 | 1,091 | 1,076 | 1,080 | 36,500 |
2020/01/09 | 1,094 | 1,100 | 1,083 | 1,087 | 39,700 |
2020/01/08 | 1,084 | 1,089 | 1,062 | 1,076 | 87,000 |
2020/01/07 | 1,077 | 1,114 | 1,075 | 1,109 | 99,800 |
2020/01/06 | 1,095 | 1,095 | 1,070 | 1,080 | 193,400 |