8051 (株)山善 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 191 | 192 | 190 | 190 | 31,000 | 190 |
| 2000-12-28 | 195 | 195 | 191 | 194 | 42,000 | 194 |
| 2000-12-27 | 193 | 194 | 193 | 194 | 36,000 | 194 |
| 2000-12-26 | 190 | 193 | 190 | 193 | 47,000 | 193 |
| 2000-12-25 | 187 | 190 | 185 | 190 | 39,000 | 190 |
| 2000-12-22 | 181 | 185 | 180 | 180 | 101,000 | 180 |
| 2000-12-21 | 185 | 185 | 178 | 181 | 139,000 | 181 |
| 2000-12-20 | 194 | 194 | 188 | 188 | 95,000 | 188 |
| 2000-12-19 | 199 | 199 | 194 | 195 | 72,000 | 195 |
| 2000-12-18 | 206 | 206 | 199 | 199 | 104,000 | 199 |
| 2000-12-15 | 212 | 212 | 206 | 206 | 40,000 | 206 |
| 2000-12-14 | 215 | 215 | 211 | 212 | 23,000 | 212 |
| 2000-12-13 | 211 | 215 | 210 | 215 | 79,000 | 215 |
| 2000-12-12 | 211 | 219 | 211 | 215 | 74,000 | 215 |
| 2000-12-11 | 214 | 215 | 210 | 210 | 77,000 | 210 |
| 2000-12-08 | 205 | 214 | 205 | 214 | 70,000 | 214 |
| 2000-12-07 | 210 | 218 | 209 | 218 | 48,000 | 218 |
| 2000-12-06 | 220 | 220 | 206 | 210 | 63,000 | 210 |
| 2000-12-05 | 228 | 228 | 219 | 219 | 58,000 | 219 |
| 2000-12-04 | 213 | 230 | 213 | 228 | 163,000 | 228 |
| 2000-12-01 | 208 | 218 | 208 | 212 | 88,000 | 212 |
| 2000-11-30 | 207 | 209 | 200 | 209 | 42,000 | 209 |
| 2000-11-29 | 210 | 210 | 207 | 210 | 80,000 | 210 |
| 2000-11-28 | 205 | 207 | 204 | 207 | 60,000 | 207 |
| 2000-11-27 | 205 | 206 | 203 | 204 | 60,000 | 204 |
| 2000-11-24 | 199 | 203 | 199 | 203 | 59,000 | 203 |
| 2000-11-22 | 192 | 199 | 192 | 199 | 41,000 | 199 |
| 2000-11-21 | 196 | 197 | 191 | 193 | 58,000 | 193 |
| 2000-11-20 | 195 | 196 | 195 | 196 | 32,000 | 196 |
| 2000-11-17 | 194 | 195 | 191 | 195 | 66,000 | 195 |
| 2000-11-16 | 194 | 195 | 194 | 194 | 31,000 | 194 |
| 2000-11-15 | 199 | 199 | 194 | 194 | 41,000 | 194 |
| 2000-11-14 | 194 | 194 | 191 | 194 | 7,000 | 194 |
| 2000-11-13 | 193 | 195 | 191 | 195 | 33,000 | 195 |
| 2000-11-10 | 194 | 199 | 194 | 199 | 23,000 | 199 |
| 2000-11-09 | 200 | 200 | 194 | 194 | 21,000 | 194 |
| 2000-11-08 | 198 | 200 | 195 | 200 | 26,000 | 200 |
| 2000-11-07 | 197 | 199 | 195 | 199 | 35,000 | 199 |
| 2000-11-06 | 195 | 200 | 194 | 195 | 54,000 | 195 |
| 2000-11-02 | 195 | 199 | 195 | 199 | 29,000 | 199 |
| 2000-11-01 | 190 | 196 | 190 | 195 | 75,000 | 195 |
| 2000-10-31 | 194 | 199 | 180 | 190 | 76,000 | 190 |
| 2000-10-30 | 201 | 204 | 197 | 203 | 49,000 | 203 |
| 2000-10-27 | 208 | 209 | 201 | 201 | 56,000 | 201 |
| 2000-10-26 | 204 | 208 | 203 | 208 | 66,000 | 208 |
| 2000-10-25 | 210 | 210 | 203 | 204 | 62,000 | 204 |
| 2000-10-24 | 204 | 206 | 202 | 206 | 64,000 | 206 |
| 2000-10-23 | 201 | 204 | 195 | 202 | 121,000 | 202 |
| 2000-10-20 | 202 | 203 | 199 | 200 | 49,000 | 200 |
| 2000-10-19 | 195 | 196 | 193 | 193 | 32,000 | 193 |
| 2000-10-18 | 203 | 203 | 196 | 197 | 62,000 | 197 |
| 2000-10-17 | 201 | 206 | 201 | 203 | 36,000 | 203 |
| 2000-10-16 | 203 | 206 | 203 | 205 | 64,000 | 205 |
| 2000-10-13 | 200 | 200 | 194 | 198 | 86,000 | 198 |
| 2000-10-12 | 202 | 206 | 202 | 203 | 49,000 | 203 |
| 2000-10-11 | 205 | 210 | 200 | 207 | 97,000 | 207 |
| 2000-10-10 | 213 | 214 | 207 | 207 | 76,000 | 207 |
| 2000-10-06 | 215 | 215 | 210 | 211 | 59,000 | 211 |
| 2000-10-05 | 217 | 217 | 211 | 211 | 41,000 | 211 |
| 2000-10-04 | 213 | 218 | 210 | 218 | 75,000 | 218 |
| 2000-10-03 | 219 | 224 | 214 | 218 | 70,000 | 218 |
| 2000-10-02 | 210 | 219 | 209 | 219 | 84,000 | 219 |
| 2000-09-29 | 207 | 220 | 207 | 220 | 90,000 | 220 |
| 2000-09-28 | 216 | 216 | 205 | 205 | 54,000 | 205 |
| 2000-09-27 | 218 | 218 | 215 | 215 | 47,000 | 215 |
| 2000-09-26 | 228 | 228 | 219 | 219 | 120,000 | 219 |
| 2000-09-25 | 223 | 230 | 218 | 227 | 149,000 | 227 |
| 2000-09-22 | 225 | 226 | 219 | 223 | 155,000 | 223 |
| 2000-09-21 | 230 | 230 | 217 | 229 | 181,000 | 229 |
| 2000-09-20 | 221 | 234 | 217 | 234 | 301,000 | 234 |
| 2000-09-19 | 220 | 220 | 210 | 217 | 191,000 | 217 |
| 2000-09-18 | 205 | 216 | 205 | 215 | 90,000 | 215 |
| 2000-09-14 | 203 | 209 | 203 | 205 | 51,000 | 205 |
| 2000-09-13 | 204 | 205 | 203 | 203 | 26,000 | 203 |
| 2000-09-12 | 206 | 207 | 205 | 205 | 39,000 | 205 |
| 2000-09-11 | 215 | 216 | 205 | 206 | 144,000 | 206 |
| 2000-09-08 | 220 | 220 | 212 | 212 | 81,000 | 212 |
| 2000-09-07 | 215 | 216 | 205 | 216 | 189,000 | 216 |
| 2000-09-06 | 222 | 222 | 210 | 211 | 207,000 | 211 |
| 2000-09-05 | 218 | 223 | 210 | 220 | 208,000 | 220 |
| 2000-09-04 | 231 | 235 | 221 | 222 | 290,000 | 222 |
| 2000-09-01 | 243 | 246 | 228 | 233 | 839,000 | 233 |
| 2000-08-31 | 226 | 243 | 221 | 241 | 1,239,000 | 241 |
| 2000-08-30 | 218 | 227 | 210 | 226 | 399,000 | 226 |
| 2000-08-29 | 215 | 220 | 203 | 220 | 253,000 | 220 |
| 2000-08-28 | 200 | 215 | 200 | 215 | 188,000 | 215 |
| 2000-08-25 | 200 | 200 | 196 | 200 | 27,000 | 200 |
| 2000-08-24 | 196 | 201 | 196 | 199 | 34,000 | 199 |
| 2000-08-23 | 199 | 200 | 196 | 196 | 9,000 | 196 |
| 2000-08-22 | 200 | 203 | 199 | 199 | 46,000 | 199 |
| 2000-08-21 | 203 | 205 | 196 | 200 | 73,000 | 200 |
| 2000-08-18 | 195 | 202 | 195 | 202 | 70,000 | 202 |
| 2000-08-17 | 195 | 200 | 195 | 195 | 32,000 | 195 |
| 2000-08-16 | 195 | 199 | 193 | 195 | 43,000 | 195 |
| 2000-08-15 | 193 | 195 | 192 | 195 | 22,000 | 195 |
| 2000-08-14 | 192 | 199 | 192 | 192 | 19,000 | 192 |
| 2000-08-11 | 190 | 190 | 187 | 190 | 28,000 | 190 |
| 2000-08-10 | 190 | 190 | 185 | 188 | 22,000 | 188 |
| 2000-08-09 | 190 | 193 | 186 | 190 | 52,000 | 190 |
| 2000-08-08 | 202 | 202 | 195 | 200 | 30,000 | 200 |
| 2000-08-07 | 195 | 200 | 190 | 200 | 22,000 | 200 |
| 2000-08-04 | 192 | 195 | 192 | 194 | 31,000 | 194 |
| 2000-08-03 | 190 | 195 | 190 | 195 | 47,000 | 195 |
| 2000-08-02 | 189 | 191 | 189 | 190 | 32,000 | 190 |
| 2000-08-01 | 188 | 190 | 185 | 189 | 29,000 | 189 |
| 2000-07-31 | 181 | 184 | 181 | 184 | 19,000 | 184 |
| 2000-07-28 | 190 | 192 | 186 | 186 | 35,000 | 186 |
| 2000-07-27 | 190 | 193 | 190 | 193 | 94,000 | 193 |
| 2000-07-26 | 190 | 193 | 190 | 193 | 53,000 | 193 |
| 2000-07-25 | 190 | 193 | 190 | 192 | 39,000 | 192 |
| 2000-07-24 | 202 | 203 | 183 | 189 | 91,000 | 189 |
| 2000-07-21 | 205 | 205 | 201 | 203 | 51,000 | 203 |
| 2000-07-19 | 198 | 202 | 198 | 198 | 78,000 | 198 |
| 2000-07-18 | 211 | 215 | 202 | 202 | 158,000 | 202 |
| 2000-07-17 | 208 | 212 | 208 | 210 | 47,000 | 210 |
| 2000-07-14 | 210 | 212 | 205 | 208 | 77,000 | 208 |
| 2000-07-13 | 216 | 217 | 210 | 212 | 93,000 | 212 |
| 2000-07-12 | 219 | 219 | 215 | 216 | 53,000 | 216 |
| 2000-07-11 | 214 | 220 | 213 | 220 | 60,000 | 220 |
| 2000-07-10 | 220 | 225 | 212 | 217 | 101,000 | 217 |
| 2000-07-07 | 225 | 225 | 217 | 220 | 61,000 | 220 |
| 2000-07-06 | 212 | 224 | 212 | 222 | 61,000 | 222 |
| 2000-07-05 | 226 | 228 | 210 | 212 | 171,000 | 212 |
| 2000-07-04 | 225 | 232 | 225 | 226 | 199,000 | 226 |
| 2000-07-03 | 215 | 225 | 215 | 222 | 199,000 | 222 |
| 2000-06-30 | 210 | 215 | 209 | 215 | 132,000 | 215 |
| 2000-06-29 | 212 | 212 | 208 | 210 | 197,000 | 210 |
| 2000-06-28 | 205 | 210 | 203 | 208 | 223,000 | 208 |
| 2000-06-27 | 194 | 200 | 190 | 200 | 106,000 | 200 |
| 2000-06-26 | 197 | 197 | 192 | 194 | 45,000 | 194 |
| 2000-06-23 | 183 | 194 | 183 | 192 | 84,000 | 192 |
| 2000-06-22 | 200 | 204 | 195 | 198 | 206,000 | 198 |
| 2000-06-21 | 196 | 199 | 195 | 199 | 163,000 | 199 |
| 2000-06-20 | 200 | 200 | 195 | 195 | 215,000 | 195 |
| 2000-06-19 | 186 | 198 | 186 | 195 | 76,000 | 195 |
| 2000-06-16 | 184 | 185 | 182 | 182 | 95,000 | 182 |
| 2000-06-15 | 192 | 192 | 185 | 185 | 90,000 | 185 |
| 2000-06-14 | 197 | 197 | 185 | 192 | 115,000 | 192 |
| 2000-06-13 | 199 | 200 | 190 | 190 | 170,000 | 190 |
| 2000-06-12 | 195 | 200 | 195 | 200 | 238,000 | 200 |
| 2000-06-09 | 190 | 194 | 187 | 191 | 444,000 | 191 |
| 2000-06-08 | 175 | 189 | 175 | 185 | 325,000 | 185 |
| 2000-06-07 | 165 | 170 | 165 | 170 | 74,000 | 170 |
| 2000-06-06 | 167 | 167 | 165 | 165 | 30,000 | 165 |
| 2000-06-05 | 170 | 170 | 167 | 167 | 42,000 | 167 |
| 2000-06-02 | 170 | 170 | 165 | 166 | 44,000 | 166 |
| 2000-06-01 | 169 | 169 | 163 | 163 | 109,000 | 163 |
| 2000-05-31 | 170 | 170 | 165 | 166 | 55,000 | 166 |
| 2000-05-30 | 166 | 170 | 166 | 168 | 114,000 | 168 |
| 2000-05-29 | 163 | 170 | 163 | 169 | 85,000 | 169 |
| 2000-05-26 | 162 | 162 | 160 | 160 | 31,000 | 160 |
| 2000-05-25 | 165 | 165 | 160 | 160 | 92,000 | 160 |
| 2000-05-24 | 165 | 168 | 161 | 165 | 141,000 | 165 |
| 2000-05-23 | 155 | 173 | 155 | 170 | 246,000 | 170 |
| 2000-05-22 | 160 | 160 | 155 | 155 | 27,000 | 155 |
| 2000-05-19 | 155 | 157 | 151 | 155 | 17,000 | 155 |
| 2000-05-18 | 157 | 160 | 155 | 156 | 47,000 | 156 |
| 2000-05-17 | 156 | 160 | 156 | 158 | 70,000 | 158 |
| 2000-05-16 | 158 | 159 | 151 | 155 | 54,000 | 155 |
| 2000-05-15 | 154 | 154 | 150 | 154 | 32,000 | 154 |
| 2000-05-12 | 144 | 155 | 144 | 155 | 55,000 | 155 |
| 2000-05-11 | 149 | 149 | 145 | 148 | 14,000 | 148 |
| 2000-05-10 | 145 | 153 | 144 | 144 | 102,000 | 144 |
| 2000-05-09 | 152 | 153 | 144 | 144 | 95,000 | 144 |
| 2000-05-08 | 156 | 156 | 151 | 152 | 16,000 | 152 |
| 2000-05-02 | 157 | 158 | 155 | 158 | 57,000 | 158 |
| 2000-05-01 | 150 | 159 | 150 | 157 | 58,000 | 157 |
| 2000-04-28 | 149 | 151 | 148 | 150 | 35,000 | 150 |
| 2000-04-27 | 156 | 157 | 152 | 152 | 41,000 | 152 |
| 2000-04-26 | 155 | 160 | 155 | 156 | 73,000 | 156 |
| 2000-04-25 | 155 | 160 | 151 | 153 | 62,000 | 153 |
| 2000-04-24 | 150 | 160 | 146 | 160 | 50,000 | 160 |
| 2000-04-21 | 156 | 160 | 150 | 150 | 83,000 | 150 |
| 2000-04-20 | 146 | 160 | 146 | 160 | 41,000 | 160 |
| 2000-04-19 | 156 | 157 | 146 | 146 | 26,000 | 146 |
| 2000-04-18 | 157 | 157 | 155 | 157 | 57,000 | 157 |
| 2000-04-17 | 150 | 155 | 137 | 155 | 122,000 | 155 |
| 2000-04-14 | 160 | 163 | 153 | 163 | 42,000 | 163 |
| 2000-04-13 | 155 | 160 | 152 | 160 | 33,000 | 160 |
| 2000-04-12 | 151 | 155 | 150 | 155 | 52,000 | 155 |
| 2000-04-11 | 155 | 155 | 150 | 150 | 70,000 | 150 |
| 2000-04-10 | 158 | 160 | 155 | 155 | 23,000 | 155 |
| 2000-04-07 | 156 | 159 | 152 | 159 | 37,000 | 159 |
| 2000-04-06 | 154 | 159 | 154 | 156 | 29,000 | 156 |
| 2000-04-05 | 152 | 159 | 152 | 159 | 40,000 | 159 |
| 2000-04-04 | 148 | 153 | 148 | 152 | 56,000 | 152 |
| 2000-04-03 | 138 | 147 | 138 | 145 | 149,000 | 145 |
| 2000-03-31 | 153 | 158 | 153 | 153 | 36,000 | 153 |
| 2000-03-30 | 162 | 162 | 153 | 153 | 117,000 | 153 |
| 2000-03-29 | 164 | 168 | 160 | 162 | 100,000 | 162 |
| 2000-03-28 | 174 | 179 | 168 | 168 | 50,000 | 168 |
| 2000-03-27 | 172 | 179 | 172 | 174 | 111,000 | 174 |
| 2000-03-24 | 170 | 176 | 167 | 171 | 158,000 | 171 |
| 2000-03-23 | 174 | 176 | 167 | 170 | 345,000 | 170 |
| 2000-03-22 | 159 | 175 | 158 | 174 | 231,000 | 174 |
| 2000-03-21 | 150 | 154 | 150 | 154 | 81,000 | 154 |
| 2000-03-17 | 148 | 150 | 147 | 150 | 97,000 | 150 |
| 2000-03-16 | 150 | 150 | 141 | 147 | 95,000 | 147 |
| 2000-03-15 | 135 | 145 | 135 | 140 | 132,000 | 140 |
| 2000-03-14 | 134 | 134 | 130 | 133 | 43,000 | 133 |
| 2000-03-13 | 132 | 134 | 129 | 134 | 91,000 | 134 |
| 2000-03-10 | 132 | 132 | 129 | 130 | 153,000 | 130 |
| 2000-03-09 | 130 | 131 | 127 | 127 | 10,000 | 127 |
| 2000-03-08 | 130 | 132 | 125 | 127 | 94,000 | 127 |
| 2000-03-07 | 130 | 137 | 130 | 136 | 58,000 | 136 |
| 2000-03-06 | 130 | 130 | 125 | 128 | 41,000 | 128 |
| 2000-03-03 | 128 | 130 | 125 | 125 | 69,000 | 125 |
| 2000-03-02 | 126 | 132 | 125 | 128 | 21,000 | 128 |
| 2000-03-01 | 125 | 132 | 125 | 125 | 86,000 | 125 |
| 2000-02-29 | 120 | 130 | 120 | 130 | 46,000 | 130 |
| 2000-02-28 | 118 | 125 | 116 | 120 | 73,000 | 120 |
| 2000-02-25 | 115 | 118 | 113 | 118 | 116,000 | 118 |
| 2000-02-24 | 115 | 119 | 109 | 115 | 246,000 | 115 |
| 2000-02-23 | 116 | 119 | 110 | 119 | 172,000 | 119 |
| 2000-02-22 | 125 | 125 | 115 | 115 | 92,000 | 115 |
| 2000-02-21 | 125 | 130 | 120 | 120 | 78,000 | 120 |
| 2000-02-18 | 130 | 131 | 127 | 128 | 35,000 | 128 |
| 2000-02-17 | 133 | 133 | 130 | 132 | 67,000 | 132 |
| 2000-02-16 | 133 | 136 | 132 | 134 | 75,000 | 134 |
| 2000-02-15 | 131 | 135 | 131 | 133 | 38,000 | 133 |
| 2000-02-14 | 136 | 139 | 130 | 131 | 71,000 | 131 |
| 2000-02-10 | 140 | 140 | 131 | 131 | 36,000 | 131 |
| 2000-02-09 | 140 | 140 | 131 | 131 | 24,000 | 131 |
| 2000-02-08 | 142 | 142 | 138 | 138 | 52,000 | 138 |
| 2000-02-07 | 142 | 142 | 141 | 141 | 21,000 | 141 |
| 2000-02-04 | 145 | 150 | 143 | 143 | 53,000 | 143 |
| 2000-02-03 | 146 | 147 | 145 | 145 | 33,000 | 145 |
| 2000-02-02 | 146 | 150 | 146 | 146 | 49,000 | 146 |
| 2000-02-01 | 142 | 146 | 142 | 146 | 21,000 | 146 |
| 2000-01-31 | 151 | 153 | 141 | 141 | 24,000 | 141 |
| 2000-01-28 | 150 | 150 | 146 | 146 | 59,000 | 146 |
| 2000-01-27 | 151 | 151 | 148 | 150 | 34,000 | 150 |
| 2000-01-26 | 154 | 154 | 146 | 148 | 40,000 | 148 |
| 2000-01-25 | 150 | 153 | 149 | 149 | 72,000 | 149 |
| 2000-01-24 | 149 | 153 | 148 | 153 | 40,000 | 153 |
| 2000-01-21 | 148 | 151 | 141 | 141 | 89,000 | 141 |
| 2000-01-20 | 146 | 150 | 146 | 150 | 29,000 | 150 |
| 2000-01-19 | 140 | 149 | 140 | 147 | 140,000 | 147 |
| 2000-01-18 | 145 | 149 | 141 | 145 | 57,000 | 145 |
| 2000-01-17 | 136 | 144 | 135 | 140 | 47,000 | 140 |
| 2000-01-14 | 128 | 135 | 128 | 131 | 68,000 | 131 |
| 2000-01-13 | 128 | 130 | 126 | 127 | 79,000 | 127 |
| 2000-01-12 | 136 | 136 | 127 | 127 | 74,000 | 127 |
| 2000-01-11 | 137 | 139 | 136 | 136 | 67,000 | 136 |
| 2000-01-07 | 135 | 138 | 134 | 137 | 35,000 | 137 |
| 2000-01-06 | 132 | 136 | 131 | 134 | 27,000 | 134 |
| 2000-01-05 | 132 | 142 | 131 | 131 | 111,000 | 131 |
| 2000-01-04 | 146 | 146 | 126 | 127 | 47,000 | 127 |
分割・併合履歴 ： なし
