8051 (株)山善 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 515 | 519 | 510 | 516 | 482,000 | 516 |
| 1995-12-28 | 505 | 513 | 505 | 513 | 702,000 | 513 |
| 1995-12-27 | 490 | 502 | 490 | 501 | 393,000 | 501 |
| 1995-12-26 | 496 | 501 | 496 | 500 | 216,000 | 500 |
| 1995-12-25 | 494 | 500 | 490 | 491 | 254,000 | 491 |
| 1995-12-22 | 518 | 528 | 494 | 499 | 919,000 | 499 |
| 1995-12-21 | 490 | 514 | 485 | 510 | 2,222,000 | 510 |
| 1995-12-20 | 474 | 488 | 466 | 485 | 1,392,000 | 485 |
| 1995-12-19 | 457 | 464 | 449 | 460 | 467,000 | 460 |
| 1995-12-18 | 464 | 466 | 454 | 459 | 662,000 | 459 |
| 1995-12-15 | 442 | 468 | 442 | 464 | 1,029,000 | 464 |
| 1995-12-14 | 446 | 446 | 435 | 437 | 101,000 | 437 |
| 1995-12-13 | 440 | 446 | 438 | 446 | 112,000 | 446 |
| 1995-12-12 | 440 | 444 | 434 | 434 | 73,000 | 434 |
| 1995-12-11 | 446 | 447 | 437 | 440 | 96,000 | 440 |
| 1995-12-08 | 446 | 447 | 440 | 444 | 162,000 | 444 |
| 1995-12-07 | 437 | 446 | 437 | 446 | 164,000 | 446 |
| 1995-12-06 | 430 | 445 | 430 | 442 | 200,000 | 442 |
| 1995-12-05 | 435 | 445 | 430 | 433 | 161,000 | 433 |
| 1995-12-04 | 448 | 450 | 431 | 432 | 164,000 | 432 |
| 1995-12-01 | 440 | 448 | 435 | 445 | 324,000 | 445 |
| 1995-11-30 | 425 | 435 | 421 | 434 | 164,000 | 434 |
| 1995-11-29 | 425 | 434 | 425 | 425 | 75,000 | 425 |
| 1995-11-28 | 434 | 437 | 418 | 425 | 168,000 | 425 |
| 1995-11-27 | 416 | 437 | 416 | 437 | 200,000 | 437 |
| 1995-11-24 | 420 | 420 | 411 | 411 | 107,000 | 411 |
| 1995-11-22 | 430 | 431 | 419 | 420 | 115,000 | 420 |
| 1995-11-21 | 432 | 432 | 425 | 430 | 210,000 | 430 |
| 1995-11-20 | 443 | 445 | 415 | 425 | 478,000 | 425 |
| 1995-11-17 | 460 | 470 | 434 | 438 | 2,104,000 | 438 |
| 1995-11-16 | 410 | 455 | 410 | 455 | 1,510,000 | 455 |
| 1995-11-15 | 406 | 418 | 402 | 409 | 83,000 | 409 |
| 1995-11-14 | 411 | 411 | 401 | 401 | 88,000 | 401 |
| 1995-11-13 | 394 | 410 | 394 | 410 | 108,000 | 410 |
| 1995-11-10 | 392 | 397 | 385 | 397 | 255,000 | 397 |
| 1995-11-09 | 390 | 394 | 388 | 392 | 114,000 | 392 |
| 1995-11-08 | 399 | 399 | 388 | 394 | 190,000 | 394 |
| 1995-11-07 | 395 | 400 | 395 | 400 | 55,000 | 400 |
| 1995-11-06 | 389 | 395 | 385 | 395 | 79,000 | 395 |
| 1995-11-02 | 373 | 390 | 373 | 390 | 77,000 | 390 |
| 1995-11-01 | 382 | 383 | 370 | 370 | 60,000 | 370 |
| 1995-10-31 | 388 | 388 | 380 | 382 | 80,000 | 382 |
| 1995-10-30 | 375 | 380 | 362 | 368 | 183,000 | 368 |
| 1995-10-27 | 392 | 400 | 380 | 380 | 119,000 | 380 |
| 1995-10-26 | 390 | 395 | 385 | 395 | 86,000 | 395 |
| 1995-10-25 | 394 | 397 | 390 | 390 | 240,000 | 390 |
| 1995-10-24 | 389 | 398 | 380 | 393 | 182,000 | 393 |
| 1995-10-23 | 400 | 405 | 391 | 393 | 280,000 | 393 |
| 1995-10-20 | 406 | 406 | 404 | 405 | 278,000 | 405 |
| 1995-10-19 | 410 | 414 | 408 | 408 | 49,000 | 408 |
| 1995-10-18 | 415 | 419 | 410 | 410 | 87,000 | 410 |
| 1995-10-17 | 425 | 427 | 418 | 425 | 78,000 | 425 |
| 1995-10-16 | 425 | 429 | 425 | 425 | 94,000 | 425 |
| 1995-10-13 | 425 | 429 | 415 | 420 | 49,000 | 420 |
| 1995-10-12 | 415 | 430 | 415 | 425 | 115,000 | 425 |
| 1995-10-11 | 415 | 420 | 415 | 415 | 54,000 | 415 |
| 1995-10-09 | 433 | 433 | 411 | 415 | 55,000 | 415 |
| 1995-10-06 | 410 | 429 | 408 | 429 | 88,000 | 429 |
| 1995-10-05 | 410 | 410 | 408 | 408 | 63,000 | 408 |
| 1995-10-04 | 413 | 413 | 405 | 408 | 88,000 | 408 |
| 1995-10-03 | 410 | 413 | 407 | 413 | 158,000 | 413 |
| 1995-10-02 | 425 | 425 | 410 | 410 | 106,000 | 410 |
| 1995-09-29 | 432 | 439 | 425 | 425 | 116,000 | 425 |
| 1995-09-28 | 430 | 444 | 427 | 427 | 352,000 | 427 |
| 1995-09-27 | 425 | 430 | 423 | 427 | 119,000 | 427 |
| 1995-09-26 | 420 | 429 | 420 | 425 | 176,000 | 425 |
| 1995-09-25 | 427 | 438 | 415 | 415 | 310,000 | 415 |
| 1995-09-22 | 412 | 435 | 410 | 420 | 545,000 | 420 |
| 1995-09-21 | 410 | 420 | 410 | 411 | 195,000 | 411 |
| 1995-09-20 | 418 | 430 | 415 | 415 | 306,000 | 415 |
| 1995-09-19 | 411 | 419 | 411 | 418 | 148,000 | 418 |
| 1995-09-18 | 408 | 420 | 408 | 410 | 214,000 | 410 |
| 1995-09-14 | 403 | 410 | 402 | 405 | 203,000 | 405 |
| 1995-09-13 | 402 | 412 | 402 | 402 | 97,000 | 402 |
| 1995-09-12 | 403 | 411 | 402 | 402 | 176,000 | 402 |
| 1995-09-11 | 402 | 410 | 400 | 408 | 153,000 | 408 |
| 1995-09-08 | 400 | 405 | 397 | 402 | 305,000 | 402 |
| 1995-09-07 | 400 | 411 | 400 | 402 | 96,000 | 402 |
| 1995-09-06 | 406 | 410 | 400 | 402 | 84,000 | 402 |
| 1995-09-05 | 401 | 410 | 396 | 405 | 131,000 | 405 |
| 1995-09-04 | 411 | 415 | 400 | 401 | 181,000 | 401 |
| 1995-09-01 | 411 | 420 | 411 | 411 | 153,000 | 411 |
| 1995-08-31 | 428 | 430 | 411 | 411 | 106,000 | 411 |
| 1995-08-30 | 450 | 455 | 430 | 430 | 244,000 | 430 |
| 1995-08-29 | 430 | 460 | 426 | 450 | 844,000 | 450 |
| 1995-08-28 | 425 | 430 | 418 | 430 | 255,000 | 430 |
| 1995-08-25 | 409 | 427 | 409 | 425 | 199,000 | 425 |
| 1995-08-24 | 415 | 415 | 406 | 410 | 202,000 | 410 |
| 1995-08-23 | 415 | 416 | 411 | 411 | 274,000 | 411 |
| 1995-08-22 | 429 | 429 | 410 | 415 | 138,000 | 415 |
| 1995-08-21 | 420 | 421 | 408 | 420 | 290,000 | 420 |
| 1995-08-18 | 429 | 429 | 412 | 418 | 103,000 | 418 |
| 1995-08-17 | 425 | 429 | 420 | 429 | 235,000 | 429 |
| 1995-08-16 | 439 | 448 | 415 | 415 | 321,000 | 415 |
| 1995-08-15 | 423 | 429 | 422 | 429 | 226,000 | 429 |
| 1995-08-14 | 404 | 425 | 404 | 425 | 182,000 | 425 |
| 1995-08-11 | 410 | 410 | 402 | 402 | 148,000 | 402 |
| 1995-08-10 | 404 | 404 | 400 | 400 | 108,000 | 400 |
| 1995-08-09 | 405 | 418 | 400 | 401 | 148,000 | 401 |
| 1995-08-08 | 389 | 402 | 389 | 397 | 169,000 | 397 |
| 1995-08-07 | 408 | 408 | 388 | 388 | 145,000 | 388 |
| 1995-08-04 | 411 | 414 | 403 | 403 | 89,000 | 403 |
| 1995-08-03 | 423 | 423 | 409 | 409 | 237,000 | 409 |
| 1995-08-02 | 399 | 409 | 398 | 409 | 345,000 | 409 |
| 1995-08-01 | 407 | 409 | 395 | 400 | 594,000 | 400 |
| 1995-07-31 | 420 | 420 | 410 | 413 | 179,000 | 413 |
| 1995-07-28 | 430 | 435 | 420 | 422 | 218,000 | 422 |
| 1995-07-27 | 443 | 450 | 430 | 430 | 407,000 | 430 |
| 1995-07-26 | 420 | 444 | 420 | 443 | 557,000 | 443 |
| 1995-07-25 | 452 | 454 | 425 | 425 | 535,000 | 425 |
| 1995-07-24 | 462 | 478 | 457 | 457 | 1,538,000 | 457 |
| 1995-07-21 | 445 | 467 | 436 | 457 | 2,860,000 | 457 |
| 1995-07-20 | 397 | 443 | 397 | 436 | 1,183,000 | 436 |
| 1995-07-19 | 400 | 428 | 399 | 407 | 580,000 | 407 |
| 1995-07-18 | 420 | 420 | 401 | 408 | 463,000 | 408 |
| 1995-07-17 | 434 | 447 | 421 | 421 | 1,230,000 | 421 |
| 1995-07-14 | 410 | 433 | 409 | 424 | 1,337,000 | 424 |
| 1995-07-13 | 397 | 412 | 388 | 409 | 737,000 | 409 |
| 1995-07-12 | 378 | 402 | 378 | 398 | 1,732,000 | 398 |
| 1995-07-11 | 351 | 368 | 348 | 368 | 518,000 | 368 |
| 1995-07-10 | 354 | 354 | 342 | 350 | 295,000 | 350 |
| 1995-07-07 | 349 | 375 | 341 | 342 | 1,268,000 | 342 |
| 1995-07-06 | 332 | 339 | 331 | 339 | 470,000 | 339 |
| 1995-07-05 | 349 | 349 | 327 | 327 | 1,071,000 | 327 |
| 1995-07-04 | 313 | 376 | 313 | 350 | 1,448,000 | 350 |
| 1995-07-03 | 291 | 308 | 285 | 308 | 252,000 | 308 |
| 1995-06-30 | 283 | 287 | 281 | 283 | 96,000 | 283 |
| 1995-06-29 | 291 | 294 | 286 | 288 | 106,000 | 288 |
| 1995-06-28 | 286 | 286 | 285 | 286 | 69,000 | 286 |
| 1995-06-27 | 300 | 304 | 280 | 286 | 90,000 | 286 |
| 1995-06-26 | 290 | 304 | 290 | 304 | 209,000 | 304 |
| 1995-06-23 | 270 | 279 | 270 | 274 | 108,000 | 274 |
| 1995-06-22 | 270 | 273 | 268 | 270 | 63,000 | 270 |
| 1995-06-21 | 268 | 273 | 268 | 270 | 89,000 | 270 |
| 1995-06-20 | 266 | 273 | 262 | 268 | 414,000 | 268 |
| 1995-06-19 | 270 | 270 | 259 | 261 | 86,000 | 261 |
| 1995-06-16 | 273 | 274 | 263 | 270 | 275,000 | 270 |
| 1995-06-15 | 258 | 273 | 258 | 273 | 172,000 | 273 |
| 1995-06-14 | 282 | 282 | 255 | 255 | 26,000 | 255 |
| 1995-06-13 | 295 | 295 | 282 | 282 | 18,000 | 282 |
| 1995-06-12 | 297 | 297 | 297 | 297 | 7,000 | 297 |
| 1995-06-09 | 295 | 300 | 295 | 297 | 105,000 | 297 |
| 1995-06-08 | 300 | 305 | 297 | 300 | 80,000 | 300 |
| 1995-06-07 | 305 | 305 | 297 | 297 | 36,000 | 297 |
| 1995-06-06 | 309 | 309 | 306 | 306 | 18,000 | 306 |
| 1995-06-05 | 313 | 325 | 306 | 306 | 68,000 | 306 |
| 1995-06-02 | 310 | 315 | 307 | 310 | 68,000 | 310 |
| 1995-06-01 | 306 | 315 | 306 | 312 | 63,000 | 312 |
| 1995-05-31 | 316 | 316 | 300 | 300 | 55,000 | 300 |
| 1995-05-30 | 316 | 316 | 315 | 315 | 17,000 | 315 |
| 1995-05-29 | 318 | 318 | 313 | 315 | 54,000 | 315 |
| 1995-05-26 | 325 | 325 | 318 | 318 | 74,000 | 318 |
| 1995-05-25 | 323 | 325 | 323 | 323 | 68,000 | 323 |
| 1995-05-24 | 323 | 325 | 322 | 322 | 55,000 | 322 |
| 1995-05-23 | 335 | 337 | 320 | 322 | 228,000 | 322 |
| 1995-05-22 | 358 | 359 | 330 | 338 | 90,000 | 338 |
| 1995-05-19 | 370 | 371 | 360 | 360 | 64,000 | 360 |
| 1995-05-18 | 380 | 380 | 371 | 371 | 12,000 | 371 |
| 1995-05-17 | 380 | 380 | 370 | 371 | 23,000 | 371 |
| 1995-05-16 | 390 | 390 | 389 | 389 | 22,000 | 389 |
| 1995-05-15 | 389 | 390 | 389 | 389 | 32,000 | 389 |
| 1995-05-12 | 391 | 395 | 390 | 390 | 17,000 | 390 |
| 1995-05-11 | 396 | 396 | 394 | 395 | 9,000 | 395 |
| 1995-05-10 | 394 | 394 | 394 | 394 | 6,000 | 394 |
| 1995-05-09 | 400 | 400 | 393 | 394 | 39,000 | 394 |
| 1995-05-08 | 400 | 400 | 398 | 400 | 44,000 | 400 |
| 1995-05-02 | 400 | 400 | 398 | 400 | 34,000 | 400 |
| 1995-05-01 | 400 | 400 | 395 | 400 | 47,000 | 400 |
| 1995-04-28 | 400 | 400 | 396 | 396 | 68,000 | 396 |
| 1995-04-27 | 409 | 412 | 391 | 400 | 45,000 | 400 |
| 1995-04-26 | 409 | 418 | 409 | 409 | 31,000 | 409 |
| 1995-04-25 | 408 | 418 | 408 | 411 | 51,000 | 411 |
| 1995-04-24 | 417 | 417 | 408 | 408 | 45,000 | 408 |
| 1995-04-21 | 412 | 418 | 412 | 416 | 77,000 | 416 |
| 1995-04-20 | 410 | 417 | 410 | 417 | 27,000 | 417 |
| 1995-04-19 | 405 | 410 | 404 | 405 | 27,000 | 405 |
| 1995-04-18 | 410 | 410 | 408 | 410 | 33,000 | 410 |
| 1995-04-17 | 405 | 405 | 403 | 405 | 36,000 | 405 |
| 1995-04-14 | 399 | 405 | 396 | 405 | 176,000 | 405 |
| 1995-04-13 | 397 | 400 | 395 | 395 | 66,000 | 395 |
| 1995-04-12 | 399 | 399 | 394 | 394 | 70,000 | 394 |
| 1995-04-11 | 400 | 405 | 396 | 396 | 58,000 | 396 |
| 1995-04-10 | 392 | 395 | 390 | 395 | 38,000 | 395 |
| 1995-04-07 | 410 | 410 | 400 | 400 | 64,000 | 400 |
| 1995-04-06 | 408 | 415 | 408 | 410 | 26,000 | 410 |
| 1995-04-05 | 411 | 414 | 408 | 408 | 40,000 | 408 |
| 1995-04-04 | 405 | 411 | 400 | 411 | 63,000 | 411 |
| 1995-04-03 | 412 | 412 | 396 | 407 | 42,000 | 407 |
| 1995-03-31 | 426 | 427 | 425 | 425 | 17,000 | 425 |
| 1995-03-30 | 406 | 415 | 406 | 415 | 17,000 | 415 |
| 1995-03-29 | 416 | 416 | 401 | 401 | 27,000 | 401 |
| 1995-03-28 | 415 | 415 | 410 | 415 | 16,000 | 415 |
| 1995-03-27 | 400 | 409 | 386 | 386 | 74,000 | 386 |
| 1995-03-24 | 405 | 405 | 385 | 390 | 54,000 | 390 |
| 1995-03-23 | 410 | 410 | 405 | 409 | 32,000 | 409 |
| 1995-03-22 | 420 | 424 | 415 | 415 | 47,000 | 415 |
| 1995-03-20 | 412 | 420 | 410 | 420 | 19,000 | 420 |
| 1995-03-17 | 427 | 429 | 411 | 416 | 35,000 | 416 |
| 1995-03-16 | 420 | 420 | 420 | 420 | 20,000 | 420 |
| 1995-03-15 | 400 | 420 | 400 | 420 | 40,000 | 420 |
| 1995-03-14 | 406 | 406 | 395 | 395 | 128,000 | 395 |
| 1995-03-13 | 419 | 419 | 405 | 409 | 36,000 | 409 |
| 1995-03-10 | 415 | 415 | 407 | 414 | 79,000 | 414 |
| 1995-03-09 | 422 | 422 | 421 | 421 | 52,000 | 421 |
| 1995-03-08 | 435 | 437 | 421 | 421 | 35,000 | 421 |
| 1995-03-07 | 445 | 445 | 441 | 445 | 19,000 | 445 |
| 1995-03-06 | 440 | 445 | 436 | 445 | 17,000 | 445 |
| 1995-03-03 | 437 | 440 | 437 | 439 | 25,000 | 439 |
| 1995-03-02 | 422 | 439 | 422 | 435 | 56,000 | 435 |
| 1995-03-01 | 420 | 427 | 420 | 420 | 81,000 | 420 |
| 1995-02-28 | 414 | 422 | 409 | 420 | 61,000 | 420 |
| 1995-02-27 | 406 | 406 | 401 | 404 | 87,000 | 404 |
| 1995-02-24 | 434 | 434 | 419 | 421 | 43,000 | 421 |
| 1995-02-23 | 435 | 436 | 430 | 430 | 46,000 | 430 |
| 1995-02-22 | 446 | 446 | 437 | 440 | 83,000 | 440 |
| 1995-02-21 | 446 | 449 | 445 | 446 | 317,000 | 446 |
| 1995-02-20 | 465 | 465 | 446 | 446 | 57,000 | 446 |
| 1995-02-17 | 445 | 465 | 445 | 465 | 48,000 | 465 |
| 1995-02-16 | 473 | 473 | 455 | 455 | 27,000 | 455 |
| 1995-02-15 | 473 | 473 | 473 | 473 | 33,000 | 473 |
| 1995-02-14 | 480 | 480 | 470 | 475 | 41,000 | 475 |
| 1995-02-13 | 483 | 485 | 483 | 485 | 34,000 | 485 |
| 1995-02-10 | 480 | 480 | 475 | 475 | 95,000 | 475 |
| 1995-02-09 | 484 | 490 | 484 | 485 | 17,000 | 485 |
| 1995-02-08 | 490 | 490 | 484 | 484 | 69,000 | 484 |
| 1995-02-07 | 500 | 505 | 500 | 505 | 19,000 | 505 |
| 1995-02-06 | 520 | 520 | 500 | 505 | 29,000 | 505 |
| 1995-02-03 | 508 | 510 | 500 | 510 | 17,000 | 510 |
| 1995-02-02 | 510 | 510 | 501 | 509 | 16,000 | 509 |
| 1995-02-01 | 500 | 510 | 500 | 500 | 100,000 | 500 |
| 1995-01-31 | 495 | 504 | 491 | 500 | 72,000 | 500 |
| 1995-01-30 | 500 | 523 | 500 | 520 | 61,000 | 520 |
| 1995-01-27 | 500 | 500 | 490 | 490 | 108,000 | 490 |
| 1995-01-26 | 497 | 500 | 490 | 490 | 220,000 | 490 |
| 1995-01-25 | 499 | 501 | 495 | 498 | 150,000 | 498 |
| 1995-01-24 | 486 | 500 | 486 | 500 | 91,000 | 500 |
| 1995-01-23 | 510 | 510 | 488 | 495 | 82,000 | 495 |
| 1995-01-20 | 535 | 541 | 520 | 520 | 160,000 | 520 |
| 1995-01-19 | 540 | 540 | 540 | 540 | 53,000 | 540 |
| 1995-01-18 | 543 | 547 | 540 | 540 | 178,000 | 540 |
| 1995-01-17 | 549 | 549 | 545 | 545 | 10,000 | 545 |
| 1995-01-13 | 559 | 559 | 543 | 559 | 75,000 | 559 |
| 1995-01-12 | 565 | 565 | 545 | 560 | 44,000 | 560 |
| 1995-01-11 | 547 | 560 | 546 | 555 | 121,000 | 555 |
| 1995-01-10 | 550 | 550 | 544 | 545 | 46,000 | 545 |
| 1995-01-09 | 553 | 555 | 549 | 555 | 46,000 | 555 |
| 1995-01-06 | 568 | 568 | 539 | 543 | 32,000 | 543 |
| 1995-01-05 | 569 | 570 | 568 | 570 | 71,000 | 570 |
| 1995-01-04 | 562 | 569 | 562 | 569 | 25,000 | 569 |
分割・併合履歴 ： なし
