8051 (株)山善 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 144 | 155 | 144 | 155 | 15,000 | 155 |
| 1999-12-29 | 146 | 148 | 143 | 143 | 54,000 | 143 |
| 1999-12-28 | 139 | 150 | 139 | 143 | 24,000 | 143 |
| 1999-12-27 | 135 | 139 | 130 | 139 | 50,000 | 139 |
| 1999-12-24 | 135 | 140 | 131 | 131 | 182,000 | 131 |
| 1999-12-22 | 135 | 142 | 135 | 135 | 103,000 | 135 |
| 1999-12-21 | 131 | 140 | 131 | 134 | 47,000 | 134 |
| 1999-12-20 | 134 | 135 | 130 | 131 | 115,000 | 131 |
| 1999-12-17 | 135 | 136 | 134 | 134 | 114,000 | 134 |
| 1999-12-16 | 136 | 140 | 133 | 136 | 99,000 | 136 |
| 1999-12-15 | 151 | 151 | 137 | 142 | 151,000 | 142 |
| 1999-12-14 | 154 | 157 | 150 | 150 | 209,000 | 150 |
| 1999-12-13 | 154 | 154 | 154 | 154 | 29,000 | 154 |
| 1999-12-10 | 151 | 154 | 150 | 154 | 162,000 | 154 |
| 1999-12-09 | 157 | 157 | 151 | 151 | 41,000 | 151 |
| 1999-12-08 | 158 | 158 | 153 | 156 | 50,000 | 156 |
| 1999-12-07 | 154 | 158 | 152 | 158 | 198,000 | 158 |
| 1999-12-06 | 155 | 157 | 153 | 154 | 268,000 | 154 |
| 1999-12-03 | 158 | 165 | 155 | 156 | 53,000 | 156 |
| 1999-12-02 | 155 | 175 | 155 | 155 | 190,000 | 155 |
| 1999-12-01 | 157 | 164 | 156 | 160 | 30,000 | 160 |
| 1999-11-30 | 157 | 160 | 156 | 156 | 46,000 | 156 |
| 1999-11-29 | 165 | 165 | 157 | 157 | 33,000 | 157 |
| 1999-11-26 | 165 | 170 | 165 | 165 | 103,000 | 165 |
| 1999-11-25 | 165 | 166 | 165 | 165 | 56,000 | 165 |
| 1999-11-24 | 170 | 171 | 169 | 169 | 104,000 | 169 |
| 1999-11-22 | 170 | 172 | 166 | 166 | 82,000 | 166 |
| 1999-11-19 | 170 | 172 | 165 | 165 | 96,000 | 165 |
| 1999-11-18 | 165 | 170 | 165 | 170 | 24,000 | 170 |
| 1999-11-17 | 161 | 169 | 161 | 169 | 26,000 | 169 |
| 1999-11-16 | 155 | 161 | 155 | 161 | 82,000 | 161 |
| 1999-11-15 | 155 | 168 | 155 | 155 | 115,000 | 155 |
| 1999-11-12 | 163 | 165 | 155 | 155 | 81,000 | 155 |
| 1999-11-11 | 163 | 170 | 160 | 166 | 69,000 | 166 |
| 1999-11-10 | 163 | 163 | 161 | 162 | 20,000 | 162 |
| 1999-11-09 | 165 | 176 | 165 | 171 | 60,000 | 171 |
| 1999-11-08 | 172 | 172 | 169 | 170 | 36,000 | 170 |
| 1999-11-05 | 170 | 172 | 167 | 172 | 26,000 | 172 |
| 1999-11-04 | 171 | 179 | 170 | 177 | 25,000 | 177 |
| 1999-11-02 | 178 | 179 | 169 | 179 | 52,000 | 179 |
| 1999-11-01 | 178 | 179 | 172 | 179 | 65,000 | 179 |
| 1999-10-29 | 171 | 179 | 171 | 177 | 41,000 | 177 |
| 1999-10-28 | 174 | 175 | 170 | 171 | 49,000 | 171 |
| 1999-10-27 | 178 | 179 | 176 | 176 | 64,000 | 176 |
| 1999-10-26 | 178 | 179 | 177 | 177 | 72,000 | 177 |
| 1999-10-25 | 170 | 179 | 170 | 173 | 29,000 | 173 |
| 1999-10-22 | 170 | 171 | 165 | 170 | 35,000 | 170 |
| 1999-10-21 | 180 | 180 | 170 | 170 | 61,000 | 170 |
| 1999-10-20 | 185 | 185 | 180 | 180 | 156,000 | 180 |
| 1999-10-19 | 181 | 181 | 154 | 155 | 81,000 | 155 |
| 1999-10-18 | 180 | 191 | 180 | 180 | 59,000 | 180 |
| 1999-10-15 | 180 | 181 | 180 | 180 | 67,000 | 180 |
| 1999-10-14 | 186 | 188 | 180 | 180 | 54,000 | 180 |
| 1999-10-13 | 185 | 191 | 185 | 185 | 19,000 | 185 |
| 1999-10-12 | 182 | 190 | 180 | 184 | 72,000 | 184 |
| 1999-10-08 | 185 | 185 | 183 | 185 | 18,000 | 185 |
| 1999-10-07 | 185 | 185 | 183 | 183 | 22,000 | 183 |
| 1999-10-06 | 185 | 185 | 182 | 183 | 23,000 | 183 |
| 1999-10-05 | 185 | 188 | 185 | 185 | 38,000 | 185 |
| 1999-10-04 | 190 | 190 | 184 | 185 | 43,000 | 185 |
| 1999-10-01 | 189 | 191 | 184 | 191 | 43,000 | 191 |
| 1999-09-30 | 184 | 192 | 181 | 184 | 63,000 | 184 |
| 1999-09-29 | 184 | 185 | 181 | 185 | 47,000 | 185 |
| 1999-09-28 | 183 | 186 | 183 | 184 | 106,000 | 184 |
| 1999-09-27 | 181 | 185 | 181 | 183 | 44,000 | 183 |
| 1999-09-24 | 180 | 190 | 180 | 181 | 43,000 | 181 |
| 1999-09-22 | 190 | 190 | 180 | 181 | 42,000 | 181 |
| 1999-09-21 | 190 | 193 | 185 | 190 | 42,000 | 190 |
| 1999-09-20 | 196 | 197 | 188 | 190 | 110,000 | 190 |
| 1999-09-17 | 197 | 197 | 195 | 196 | 23,000 | 196 |
| 1999-09-16 | 189 | 200 | 189 | 200 | 95,000 | 200 |
| 1999-09-14 | 185 | 189 | 183 | 189 | 120,000 | 189 |
| 1999-09-13 | 194 | 194 | 186 | 190 | 74,000 | 190 |
| 1999-09-10 | 196 | 200 | 195 | 195 | 207,000 | 195 |
| 1999-09-09 | 196 | 200 | 195 | 196 | 94,000 | 196 |
| 1999-09-08 | 197 | 200 | 196 | 196 | 74,000 | 196 |
| 1999-09-07 | 203 | 203 | 200 | 201 | 28,000 | 201 |
| 1999-09-06 | 205 | 207 | 201 | 201 | 71,000 | 201 |
| 1999-09-03 | 207 | 209 | 206 | 207 | 45,000 | 207 |
| 1999-09-02 | 210 | 210 | 207 | 207 | 35,000 | 207 |
| 1999-09-01 | 211 | 211 | 205 | 210 | 113,000 | 210 |
| 1999-08-31 | 219 | 219 | 211 | 211 | 38,000 | 211 |
| 1999-08-30 | 216 | 220 | 216 | 220 | 53,000 | 220 |
| 1999-08-27 | 221 | 221 | 211 | 216 | 82,000 | 216 |
| 1999-08-26 | 211 | 215 | 210 | 211 | 73,000 | 211 |
| 1999-08-25 | 218 | 218 | 210 | 211 | 93,000 | 211 |
| 1999-08-24 | 219 | 220 | 214 | 218 | 157,000 | 218 |
| 1999-08-23 | 215 | 219 | 215 | 218 | 12,000 | 218 |
| 1999-08-20 | 211 | 215 | 210 | 215 | 37,000 | 215 |
| 1999-08-19 | 204 | 211 | 204 | 208 | 49,000 | 208 |
| 1999-08-18 | 214 | 214 | 205 | 205 | 137,000 | 205 |
| 1999-08-17 | 218 | 219 | 209 | 209 | 174,000 | 209 |
| 1999-08-16 | 220 | 220 | 217 | 218 | 70,000 | 218 |
| 1999-08-13 | 221 | 221 | 218 | 219 | 24,000 | 219 |
| 1999-08-12 | 221 | 221 | 218 | 219 | 17,000 | 219 |
| 1999-08-11 | 224 | 224 | 219 | 221 | 16,000 | 221 |
| 1999-08-10 | 220 | 224 | 218 | 224 | 41,000 | 224 |
| 1999-08-09 | 220 | 225 | 218 | 225 | 53,000 | 225 |
| 1999-08-06 | 224 | 225 | 220 | 225 | 104,000 | 225 |
| 1999-08-05 | 227 | 230 | 223 | 225 | 126,000 | 225 |
| 1999-08-04 | 226 | 228 | 225 | 226 | 67,000 | 226 |
| 1999-08-03 | 225 | 228 | 224 | 228 | 102,000 | 228 |
| 1999-08-02 | 222 | 228 | 222 | 226 | 60,000 | 226 |
| 1999-07-30 | 228 | 228 | 225 | 227 | 34,000 | 227 |
| 1999-07-29 | 228 | 231 | 225 | 228 | 175,000 | 228 |
| 1999-07-28 | 230 | 230 | 227 | 229 | 50,000 | 229 |
| 1999-07-27 | 234 | 235 | 227 | 227 | 96,000 | 227 |
| 1999-07-26 | 238 | 238 | 231 | 234 | 85,000 | 234 |
| 1999-07-23 | 248 | 250 | 235 | 240 | 156,000 | 240 |
| 1999-07-22 | 254 | 262 | 247 | 250 | 1,023,000 | 250 |
| 1999-07-21 | 242 | 257 | 240 | 252 | 904,000 | 252 |
| 1999-07-19 | 234 | 244 | 230 | 243 | 707,000 | 243 |
| 1999-07-16 | 215 | 228 | 215 | 226 | 230,000 | 226 |
| 1999-07-15 | 220 | 220 | 213 | 215 | 107,000 | 215 |
| 1999-07-14 | 208 | 214 | 208 | 212 | 44,000 | 212 |
| 1999-07-13 | 210 | 217 | 210 | 211 | 85,000 | 211 |
| 1999-07-12 | 210 | 210 | 206 | 208 | 137,000 | 208 |
| 1999-07-09 | 212 | 216 | 211 | 212 | 24,000 | 212 |
| 1999-07-08 | 220 | 220 | 210 | 210 | 48,000 | 210 |
| 1999-07-07 | 211 | 212 | 209 | 210 | 81,000 | 210 |
| 1999-07-06 | 220 | 220 | 212 | 212 | 64,000 | 212 |
| 1999-07-05 | 220 | 225 | 220 | 220 | 99,000 | 220 |
| 1999-07-02 | 225 | 225 | 217 | 220 | 88,000 | 220 |
| 1999-07-01 | 224 | 228 | 217 | 225 | 128,000 | 225 |
| 1999-06-30 | 221 | 225 | 221 | 224 | 86,000 | 224 |
| 1999-06-29 | 219 | 224 | 219 | 220 | 50,000 | 220 |
| 1999-06-28 | 217 | 219 | 217 | 218 | 40,000 | 218 |
| 1999-06-25 | 218 | 219 | 217 | 217 | 40,000 | 217 |
| 1999-06-24 | 222 | 223 | 218 | 218 | 102,000 | 218 |
| 1999-06-23 | 229 | 230 | 222 | 222 | 174,000 | 222 |
| 1999-06-22 | 230 | 235 | 226 | 230 | 233,000 | 230 |
| 1999-06-21 | 225 | 225 | 220 | 225 | 252,000 | 225 |
| 1999-06-18 | 225 | 225 | 210 | 210 | 354,000 | 210 |
| 1999-06-17 | 213 | 223 | 213 | 222 | 416,000 | 222 |
| 1999-06-16 | 206 | 212 | 206 | 210 | 185,000 | 210 |
| 1999-06-15 | 206 | 207 | 200 | 204 | 119,000 | 204 |
| 1999-06-14 | 199 | 207 | 198 | 207 | 73,000 | 207 |
| 1999-06-11 | 200 | 200 | 196 | 196 | 143,000 | 196 |
| 1999-06-10 | 193 | 195 | 190 | 193 | 51,000 | 193 |
| 1999-06-09 | 191 | 193 | 191 | 193 | 16,000 | 193 |
| 1999-06-08 | 189 | 189 | 186 | 187 | 7,000 | 187 |
| 1999-06-07 | 184 | 195 | 184 | 193 | 14,000 | 193 |
| 1999-06-04 | 193 | 193 | 182 | 182 | 54,000 | 182 |
| 1999-06-03 | 195 | 195 | 193 | 193 | 20,000 | 193 |
| 1999-06-02 | 190 | 195 | 187 | 195 | 38,000 | 195 |
| 1999-06-01 | 185 | 188 | 185 | 186 | 27,000 | 186 |
| 1999-05-31 | 183 | 185 | 182 | 185 | 18,000 | 185 |
| 1999-05-28 | 188 | 191 | 181 | 188 | 80,000 | 188 |
| 1999-05-27 | 189 | 192 | 188 | 192 | 43,000 | 192 |
| 1999-05-26 | 191 | 191 | 182 | 188 | 31,000 | 188 |
| 1999-05-25 | 192 | 192 | 190 | 191 | 45,000 | 191 |
| 1999-05-24 | 194 | 195 | 192 | 192 | 33,000 | 192 |
| 1999-05-21 | 185 | 195 | 181 | 195 | 59,000 | 195 |
| 1999-05-20 | 186 | 190 | 186 | 190 | 31,000 | 190 |
| 1999-05-19 | 190 | 190 | 180 | 185 | 60,000 | 185 |
| 1999-05-18 | 193 | 195 | 185 | 190 | 40,000 | 190 |
| 1999-05-17 | 198 | 200 | 193 | 195 | 90,000 | 195 |
| 1999-05-14 | 201 | 201 | 195 | 200 | 40,000 | 200 |
| 1999-05-13 | 200 | 205 | 200 | 201 | 49,000 | 201 |
| 1999-05-12 | 208 | 208 | 206 | 206 | 85,000 | 206 |
| 1999-05-11 | 214 | 214 | 208 | 208 | 100,000 | 208 |
| 1999-05-10 | 200 | 207 | 198 | 206 | 98,000 | 206 |
| 1999-05-07 | 202 | 202 | 200 | 200 | 59,000 | 200 |
| 1999-05-06 | 200 | 203 | 196 | 200 | 56,000 | 200 |
| 1999-04-30 | 195 | 199 | 195 | 196 | 60,000 | 196 |
| 1999-04-28 | 194 | 195 | 194 | 195 | 70,000 | 195 |
| 1999-04-27 | 191 | 195 | 190 | 194 | 28,000 | 194 |
| 1999-04-26 | 198 | 198 | 186 | 189 | 107,000 | 189 |
| 1999-04-23 | 190 | 198 | 190 | 190 | 69,000 | 190 |
| 1999-04-22 | 195 | 195 | 190 | 190 | 87,000 | 190 |
| 1999-04-21 | 197 | 199 | 195 | 195 | 79,000 | 195 |
| 1999-04-20 | 196 | 197 | 196 | 196 | 55,000 | 196 |
| 1999-04-19 | 197 | 198 | 195 | 196 | 84,000 | 196 |
| 1999-04-16 | 201 | 202 | 195 | 197 | 110,000 | 197 |
| 1999-04-15 | 198 | 201 | 198 | 201 | 98,000 | 201 |
| 1999-04-14 | 201 | 205 | 197 | 198 | 97,000 | 198 |
| 1999-04-13 | 205 | 207 | 198 | 198 | 155,000 | 198 |
| 1999-04-12 | 199 | 207 | 196 | 196 | 232,000 | 196 |
| 1999-04-09 | 192 | 195 | 189 | 193 | 266,000 | 193 |
| 1999-04-08 | 185 | 190 | 184 | 188 | 202,000 | 188 |
| 1999-04-07 | 178 | 184 | 175 | 175 | 292,000 | 175 |
| 1999-04-06 | 177 | 179 | 170 | 170 | 530,000 | 170 |
| 1999-04-05 | 184 | 184 | 177 | 177 | 187,000 | 177 |
| 1999-04-02 | 186 | 186 | 178 | 179 | 24,000 | 179 |
| 1999-04-01 | 182 | 188 | 177 | 188 | 106,000 | 188 |
| 1999-03-31 | 178 | 188 | 178 | 188 | 43,000 | 188 |
| 1999-03-30 | 180 | 184 | 180 | 182 | 33,000 | 182 |
| 1999-03-29 | 177 | 183 | 177 | 177 | 52,000 | 177 |
| 1999-03-26 | 177 | 182 | 177 | 182 | 34,000 | 182 |
| 1999-03-25 | 190 | 195 | 183 | 195 | 140,000 | 195 |
| 1999-03-24 | 177 | 194 | 177 | 180 | 120,000 | 180 |
| 1999-03-23 | 183 | 187 | 177 | 178 | 214,000 | 178 |
| 1999-03-19 | 175 | 182 | 175 | 178 | 362,000 | 178 |
| 1999-03-18 | 194 | 194 | 175 | 175 | 112,000 | 175 |
| 1999-03-17 | 195 | 195 | 188 | 194 | 102,000 | 194 |
| 1999-03-16 | 180 | 190 | 180 | 190 | 223,000 | 190 |
| 1999-03-15 | 175 | 180 | 174 | 174 | 315,000 | 174 |
| 1999-03-12 | 185 | 185 | 175 | 182 | 83,000 | 182 |
| 1999-03-11 | 180 | 185 | 177 | 185 | 78,000 | 185 |
| 1999-03-10 | 179 | 179 | 175 | 175 | 82,000 | 175 |
| 1999-03-09 | 182 | 185 | 181 | 184 | 57,000 | 184 |
| 1999-03-08 | 187 | 187 | 180 | 182 | 49,000 | 182 |
| 1999-03-05 | 174 | 185 | 174 | 185 | 92,000 | 185 |
| 1999-03-04 | 170 | 176 | 170 | 175 | 77,000 | 175 |
| 1999-03-03 | 171 | 173 | 170 | 173 | 48,000 | 173 |
| 1999-03-02 | 175 | 175 | 171 | 172 | 52,000 | 172 |
| 1999-03-01 | 179 | 184 | 160 | 163 | 90,000 | 163 |
| 1999-02-26 | 174 | 181 | 174 | 179 | 88,000 | 179 |
| 1999-02-25 | 168 | 174 | 168 | 171 | 33,000 | 171 |
| 1999-02-24 | 173 | 173 | 167 | 168 | 35,000 | 168 |
| 1999-02-23 | 176 | 179 | 170 | 173 | 46,000 | 173 |
| 1999-02-22 | 169 | 175 | 166 | 168 | 88,000 | 168 |
| 1999-02-19 | 166 | 170 | 166 | 168 | 10,000 | 168 |
| 1999-02-18 | 170 | 173 | 166 | 167 | 19,000 | 167 |
| 1999-02-17 | 180 | 180 | 174 | 174 | 24,000 | 174 |
| 1999-02-16 | 172 | 181 | 172 | 180 | 91,000 | 180 |
| 1999-02-15 | 179 | 179 | 172 | 172 | 7,000 | 172 |
| 1999-02-12 | 171 | 172 | 167 | 172 | 26,000 | 172 |
| 1999-02-10 | 172 | 172 | 171 | 172 | 9,000 | 172 |
| 1999-02-09 | 179 | 179 | 172 | 172 | 11,000 | 172 |
| 1999-02-08 | 172 | 179 | 171 | 179 | 16,000 | 179 |
| 1999-02-05 | 180 | 180 | 171 | 179 | 57,000 | 179 |
| 1999-02-04 | 185 | 185 | 176 | 180 | 34,000 | 180 |
| 1999-02-03 | 186 | 186 | 170 | 175 | 42,000 | 175 |
| 1999-02-02 | 193 | 193 | 190 | 190 | 27,000 | 190 |
| 1999-02-01 | 190 | 192 | 189 | 192 | 31,000 | 192 |
| 1999-01-29 | 186 | 191 | 185 | 191 | 57,000 | 191 |
| 1999-01-28 | 184 | 187 | 184 | 185 | 34,000 | 185 |
| 1999-01-27 | 185 | 188 | 183 | 184 | 31,000 | 184 |
| 1999-01-26 | 178 | 186 | 178 | 185 | 30,000 | 185 |
| 1999-01-25 | 176 | 185 | 176 | 181 | 25,000 | 181 |
| 1999-01-22 | 185 | 187 | 185 | 186 | 32,000 | 186 |
| 1999-01-21 | 184 | 186 | 181 | 186 | 31,000 | 186 |
| 1999-01-20 | 179 | 183 | 178 | 183 | 31,000 | 183 |
| 1999-01-19 | 176 | 179 | 176 | 178 | 76,000 | 178 |
| 1999-01-18 | 166 | 178 | 166 | 178 | 32,000 | 178 |
| 1999-01-14 | 165 | 170 | 165 | 166 | 10,000 | 166 |
| 1999-01-13 | 164 | 165 | 164 | 164 | 22,000 | 164 |
| 1999-01-12 | 165 | 165 | 162 | 164 | 8,000 | 164 |
| 1999-01-11 | 155 | 179 | 155 | 165 | 81,000 | 165 |
| 1999-01-08 | 174 | 174 | 170 | 170 | 81,000 | 170 |
| 1999-01-07 | 182 | 183 | 172 | 174 | 23,000 | 174 |
| 1999-01-06 | 185 | 186 | 181 | 184 | 26,000 | 184 |
| 1999-01-05 | 190 | 190 | 182 | 182 | 63,000 | 182 |
| 1999-01-04 | 189 | 189 | 186 | 189 | 17,000 | 189 |
分割・併合履歴 ： なし
