8051 (株)山善 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 152 | 152 | 152 | 152 | 4,000 | 152 |
| 2002-12-27 | 151 | 156 | 151 | 155 | 118,000 | 155 |
| 2002-12-26 | 145 | 151 | 141 | 150 | 28,000 | 150 |
| 2002-12-25 | 142 | 147 | 135 | 140 | 53,000 | 140 |
| 2002-12-24 | 141 | 147 | 141 | 147 | 68,000 | 147 |
| 2002-12-20 | 147 | 149 | 144 | 146 | 105,000 | 146 |
| 2002-12-19 | 139 | 144 | 134 | 144 | 76,000 | 144 |
| 2002-12-18 | 152 | 153 | 148 | 149 | 51,000 | 149 |
| 2002-12-17 | 153 | 154 | 151 | 152 | 79,000 | 152 |
| 2002-12-16 | 150 | 154 | 150 | 154 | 78,000 | 154 |
| 2002-12-13 | 154 | 154 | 153 | 153 | 201,000 | 153 |
| 2002-12-12 | 154 | 156 | 153 | 153 | 21,000 | 153 |
| 2002-12-11 | 161 | 161 | 154 | 154 | 25,000 | 154 |
| 2002-12-10 | 155 | 161 | 154 | 161 | 43,000 | 161 |
| 2002-12-09 | 153 | 158 | 153 | 155 | 15,000 | 155 |
| 2002-12-06 | 165 | 165 | 152 | 156 | 35,000 | 156 |
| 2002-12-05 | 165 | 165 | 161 | 163 | 15,000 | 163 |
| 2002-12-04 | 164 | 165 | 163 | 165 | 33,000 | 165 |
| 2002-12-03 | 163 | 164 | 162 | 164 | 61,000 | 164 |
| 2002-12-02 | 162 | 164 | 162 | 162 | 32,000 | 162 |
| 2002-11-29 | 165 | 173 | 161 | 161 | 55,000 | 161 |
| 2002-11-28 | 166 | 171 | 166 | 170 | 36,000 | 170 |
| 2002-11-27 | 169 | 175 | 165 | 171 | 39,000 | 171 |
| 2002-11-26 | 172 | 175 | 167 | 167 | 97,000 | 167 |
| 2002-11-25 | 165 | 173 | 165 | 172 | 74,000 | 172 |
| 2002-11-22 | 167 | 167 | 162 | 165 | 57,000 | 165 |
| 2002-11-21 | 163 | 167 | 163 | 167 | 48,000 | 167 |
| 2002-11-20 | 160 | 165 | 160 | 163 | 49,000 | 163 |
| 2002-11-19 | 166 | 166 | 160 | 160 | 38,000 | 160 |
| 2002-11-18 | 165 | 166 | 165 | 166 | 73,000 | 166 |
| 2002-11-15 | 159 | 163 | 159 | 162 | 27,000 | 162 |
| 2002-11-14 | 161 | 161 | 156 | 158 | 33,000 | 158 |
| 2002-11-13 | 163 | 166 | 161 | 163 | 12,000 | 163 |
| 2002-11-12 | 163 | 165 | 161 | 165 | 17,000 | 165 |
| 2002-11-11 | 162 | 165 | 156 | 162 | 22,000 | 162 |
| 2002-11-08 | 169 | 170 | 163 | 165 | 17,000 | 165 |
| 2002-11-07 | 170 | 170 | 167 | 170 | 16,000 | 170 |
| 2002-11-06 | 171 | 171 | 168 | 169 | 23,000 | 169 |
| 2002-11-05 | 167 | 171 | 162 | 171 | 66,000 | 171 |
| 2002-11-01 | 166 | 168 | 166 | 166 | 32,000 | 166 |
| 2002-10-31 | 168 | 169 | 165 | 166 | 24,000 | 166 |
| 2002-10-30 | 165 | 170 | 165 | 169 | 24,000 | 169 |
| 2002-10-29 | 170 | 171 | 165 | 165 | 34,000 | 165 |
| 2002-10-28 | 168 | 170 | 168 | 170 | 52,000 | 170 |
| 2002-10-25 | 162 | 168 | 162 | 168 | 48,000 | 168 |
| 2002-10-24 | 162 | 163 | 161 | 162 | 19,000 | 162 |
| 2002-10-23 | 161 | 171 | 161 | 171 | 44,000 | 171 |
| 2002-10-22 | 170 | 171 | 161 | 161 | 69,000 | 161 |
| 2002-10-21 | 161 | 168 | 161 | 167 | 56,000 | 167 |
| 2002-10-18 | 165 | 165 | 160 | 160 | 12,000 | 160 |
| 2002-10-17 | 163 | 163 | 163 | 163 | 7,000 | 163 |
| 2002-10-16 | 164 | 165 | 164 | 164 | 54,000 | 164 |
| 2002-10-15 | 156 | 164 | 156 | 164 | 65,000 | 164 |
| 2002-10-11 | 151 | 154 | 151 | 153 | 28,000 | 153 |
| 2002-10-10 | 150 | 151 | 150 | 150 | 31,000 | 150 |
| 2002-10-09 | 155 | 155 | 150 | 150 | 72,000 | 150 |
| 2002-10-08 | 152 | 158 | 152 | 158 | 22,000 | 158 |
| 2002-10-07 | 160 | 161 | 157 | 157 | 36,000 | 157 |
| 2002-10-04 | 164 | 167 | 164 | 167 | 13,000 | 167 |
| 2002-10-03 | 170 | 175 | 166 | 174 | 43,000 | 174 |
| 2002-10-02 | 175 | 177 | 170 | 170 | 50,000 | 170 |
| 2002-10-01 | 172 | 175 | 172 | 175 | 42,000 | 175 |
| 2002-09-30 | 172 | 178 | 170 | 172 | 41,000 | 172 |
| 2002-09-27 | 181 | 182 | 174 | 178 | 65,000 | 178 |
| 2002-09-26 | 179 | 181 | 179 | 181 | 50,000 | 181 |
| 2002-09-25 | 177 | 180 | 174 | 178 | 89,000 | 178 |
| 2002-09-24 | 182 | 182 | 168 | 174 | 92,000 | 174 |
| 2002-09-20 | 168 | 173 | 168 | 172 | 99,000 | 172 |
| 2002-09-19 | 168 | 170 | 167 | 168 | 39,000 | 168 |
| 2002-09-18 | 168 | 168 | 168 | 168 | 57,000 | 168 |
| 2002-09-17 | 166 | 174 | 165 | 169 | 164,000 | 169 |
| 2002-09-13 | 159 | 165 | 159 | 164 | 177,000 | 164 |
| 2002-09-12 | 163 | 169 | 163 | 168 | 37,000 | 168 |
| 2002-09-11 | 168 | 168 | 165 | 165 | 17,000 | 165 |
| 2002-09-10 | 166 | 169 | 166 | 168 | 31,000 | 168 |
| 2002-09-09 | 162 | 167 | 162 | 166 | 20,000 | 166 |
| 2002-09-06 | 163 | 163 | 162 | 162 | 20,000 | 162 |
| 2002-09-05 | 160 | 167 | 160 | 164 | 91,000 | 164 |
| 2002-09-04 | 169 | 169 | 158 | 158 | 54,000 | 158 |
| 2002-09-03 | 172 | 173 | 169 | 171 | 31,000 | 171 |
| 2002-09-02 | 176 | 179 | 176 | 177 | 74,000 | 177 |
| 2002-08-30 | 180 | 180 | 175 | 176 | 43,000 | 176 |
| 2002-08-29 | 181 | 181 | 179 | 179 | 40,000 | 179 |
| 2002-08-28 | 181 | 184 | 180 | 184 | 44,000 | 184 |
| 2002-08-27 | 182 | 185 | 180 | 182 | 51,000 | 182 |
| 2002-08-26 | 183 | 187 | 183 | 187 | 132,000 | 187 |
| 2002-08-23 | 180 | 186 | 180 | 182 | 53,000 | 182 |
| 2002-08-22 | 185 | 189 | 182 | 188 | 46,000 | 188 |
| 2002-08-21 | 186 | 187 | 185 | 187 | 33,000 | 187 |
| 2002-08-20 | 186 | 187 | 185 | 187 | 87,000 | 187 |
| 2002-08-19 | 193 | 193 | 185 | 186 | 58,000 | 186 |
| 2002-08-16 | 190 | 193 | 190 | 193 | 81,000 | 193 |
| 2002-08-15 | 187 | 190 | 187 | 190 | 49,000 | 190 |
| 2002-08-14 | 181 | 186 | 181 | 186 | 32,000 | 186 |
| 2002-08-13 | 180 | 186 | 180 | 186 | 37,000 | 186 |
| 2002-08-12 | 190 | 190 | 185 | 187 | 36,000 | 187 |
| 2002-08-09 | 185 | 188 | 178 | 188 | 44,000 | 188 |
| 2002-08-08 | 181 | 184 | 181 | 184 | 20,000 | 184 |
| 2002-08-07 | 182 | 182 | 180 | 181 | 31,000 | 181 |
| 2002-08-06 | 185 | 186 | 182 | 182 | 19,000 | 182 |
| 2002-08-05 | 186 | 187 | 182 | 187 | 36,000 | 187 |
| 2002-08-02 | 189 | 193 | 185 | 188 | 35,000 | 188 |
| 2002-08-01 | 186 | 187 | 185 | 185 | 40,000 | 185 |
| 2002-07-31 | 185 | 187 | 183 | 184 | 25,000 | 184 |
| 2002-07-30 | 198 | 198 | 184 | 188 | 34,000 | 188 |
| 2002-07-29 | 189 | 199 | 186 | 199 | 127,000 | 199 |
| 2002-07-26 | 189 | 193 | 189 | 189 | 137,000 | 189 |
| 2002-07-25 | 187 | 190 | 187 | 189 | 82,000 | 189 |
| 2002-07-24 | 185 | 189 | 184 | 184 | 79,000 | 184 |
| 2002-07-23 | 183 | 185 | 183 | 185 | 64,000 | 185 |
| 2002-07-22 | 178 | 183 | 178 | 183 | 66,000 | 183 |
| 2002-07-19 | 178 | 180 | 175 | 175 | 37,000 | 175 |
| 2002-07-18 | 186 | 186 | 182 | 182 | 26,000 | 182 |
| 2002-07-17 | 186 | 186 | 184 | 185 | 61,000 | 185 |
| 2002-07-16 | 181 | 187 | 180 | 186 | 91,000 | 186 |
| 2002-07-15 | 180 | 181 | 179 | 180 | 57,000 | 180 |
| 2002-07-12 | 179 | 179 | 178 | 178 | 14,000 | 178 |
| 2002-07-11 | 184 | 184 | 178 | 178 | 44,000 | 178 |
| 2002-07-10 | 184 | 188 | 184 | 186 | 21,000 | 186 |
| 2002-07-09 | 183 | 192 | 183 | 192 | 37,000 | 192 |
| 2002-07-08 | 195 | 195 | 183 | 183 | 29,000 | 183 |
| 2002-07-05 | 191 | 194 | 191 | 192 | 12,000 | 192 |
| 2002-07-04 | 189 | 195 | 189 | 194 | 16,000 | 194 |
| 2002-07-03 | 189 | 201 | 186 | 195 | 117,000 | 195 |
| 2002-07-02 | 186 | 190 | 186 | 190 | 121,000 | 190 |
| 2002-07-01 | 183 | 186 | 180 | 186 | 34,000 | 186 |
| 2002-06-28 | 175 | 177 | 173 | 177 | 25,000 | 177 |
| 2002-06-27 | 184 | 185 | 179 | 179 | 29,000 | 179 |
| 2002-06-26 | 188 | 190 | 185 | 185 | 78,000 | 185 |
| 2002-06-25 | 188 | 189 | 188 | 188 | 34,000 | 188 |
| 2002-06-24 | 181 | 192 | 181 | 185 | 117,000 | 185 |
| 2002-06-21 | 180 | 183 | 180 | 181 | 27,000 | 181 |
| 2002-06-20 | 180 | 181 | 180 | 180 | 48,000 | 180 |
| 2002-06-19 | 178 | 182 | 178 | 179 | 54,000 | 179 |
| 2002-06-18 | 185 | 186 | 181 | 183 | 32,000 | 183 |
| 2002-06-17 | 193 | 195 | 181 | 183 | 198,000 | 183 |
| 2002-06-14 | 190 | 199 | 187 | 191 | 345,000 | 191 |
| 2002-06-13 | 185 | 185 | 183 | 183 | 23,000 | 183 |
| 2002-06-12 | 190 | 190 | 186 | 187 | 26,000 | 187 |
| 2002-06-11 | 192 | 192 | 187 | 190 | 18,000 | 190 |
| 2002-06-10 | 194 | 194 | 188 | 189 | 33,000 | 189 |
| 2002-06-07 | 190 | 191 | 186 | 187 | 60,000 | 187 |
| 2002-06-06 | 195 | 195 | 192 | 192 | 78,000 | 192 |
| 2002-06-05 | 192 | 194 | 191 | 192 | 42,000 | 192 |
| 2002-06-04 | 192 | 194 | 191 | 191 | 119,000 | 191 |
| 2002-06-03 | 186 | 192 | 184 | 192 | 65,000 | 192 |
| 2002-05-31 | 187 | 187 | 184 | 184 | 29,000 | 184 |
| 2002-05-30 | 186 | 188 | 183 | 188 | 36,000 | 188 |
| 2002-05-29 | 187 | 191 | 178 | 191 | 31,000 | 191 |
| 2002-05-28 | 189 | 192 | 189 | 192 | 53,000 | 192 |
| 2002-05-27 | 185 | 189 | 185 | 188 | 133,000 | 188 |
| 2002-05-24 | 189 | 190 | 183 | 185 | 62,000 | 185 |
| 2002-05-23 | 183 | 193 | 183 | 189 | 149,000 | 189 |
| 2002-05-22 | 177 | 183 | 177 | 182 | 74,000 | 182 |
| 2002-05-21 | 173 | 177 | 173 | 177 | 28,000 | 177 |
| 2002-05-20 | 172 | 176 | 171 | 173 | 56,000 | 173 |
| 2002-05-17 | 170 | 170 | 169 | 169 | 21,000 | 169 |
| 2002-05-16 | 169 | 170 | 167 | 168 | 29,000 | 168 |
| 2002-05-15 | 169 | 169 | 167 | 169 | 98,000 | 169 |
| 2002-05-14 | 163 | 167 | 161 | 166 | 60,000 | 166 |
| 2002-05-13 | 166 | 167 | 164 | 164 | 37,000 | 164 |
| 2002-05-10 | 172 | 172 | 169 | 169 | 29,000 | 169 |
| 2002-05-09 | 171 | 175 | 169 | 170 | 47,000 | 170 |
| 2002-05-08 | 172 | 172 | 171 | 171 | 27,000 | 171 |
| 2002-05-07 | 174 | 174 | 173 | 173 | 7,000 | 173 |
| 2002-05-02 | 176 | 176 | 174 | 174 | 13,000 | 174 |
| 2002-05-01 | 178 | 178 | 177 | 177 | 50,000 | 177 |
| 2002-04-30 | 178 | 179 | 176 | 177 | 21,000 | 177 |
| 2002-04-26 | 177 | 178 | 176 | 178 | 80,000 | 178 |
| 2002-04-25 | 173 | 177 | 173 | 177 | 36,000 | 177 |
| 2002-04-24 | 180 | 180 | 173 | 173 | 54,000 | 173 |
| 2002-04-23 | 182 | 183 | 177 | 180 | 72,000 | 180 |
| 2002-04-22 | 177 | 182 | 176 | 182 | 42,000 | 182 |
| 2002-04-19 | 175 | 176 | 174 | 176 | 28,000 | 176 |
| 2002-04-18 | 178 | 180 | 177 | 180 | 30,000 | 180 |
| 2002-04-17 | 182 | 182 | 172 | 179 | 52,000 | 179 |
| 2002-04-16 | 180 | 184 | 178 | 184 | 71,000 | 184 |
| 2002-04-15 | 175 | 178 | 175 | 178 | 54,000 | 178 |
| 2002-04-12 | 171 | 175 | 171 | 173 | 32,000 | 173 |
| 2002-04-11 | 181 | 181 | 171 | 171 | 43,000 | 171 |
| 2002-04-10 | 171 | 178 | 170 | 174 | 38,000 | 174 |
| 2002-04-09 | 183 | 183 | 175 | 176 | 26,000 | 176 |
| 2002-04-08 | 183 | 183 | 178 | 178 | 20,000 | 178 |
| 2002-04-05 | 182 | 183 | 181 | 181 | 35,000 | 181 |
| 2002-04-04 | 178 | 185 | 177 | 183 | 75,000 | 183 |
| 2002-04-03 | 174 | 177 | 174 | 177 | 55,000 | 177 |
| 2002-04-02 | 179 | 179 | 174 | 174 | 24,000 | 174 |
| 2002-04-01 | 174 | 180 | 174 | 174 | 69,000 | 174 |
| 2002-03-29 | 186 | 186 | 181 | 183 | 19,000 | 183 |
| 2002-03-28 | 193 | 193 | 187 | 187 | 19,000 | 187 |
| 2002-03-27 | 185 | 194 | 185 | 194 | 28,000 | 194 |
| 2002-03-26 | 194 | 194 | 185 | 189 | 21,000 | 189 |
| 2002-03-25 | 201 | 201 | 199 | 199 | 93,000 | 199 |
| 2002-03-22 | 199 | 201 | 199 | 201 | 58,000 | 201 |
| 2002-03-20 | 195 | 199 | 195 | 199 | 33,000 | 199 |
| 2002-03-19 | 191 | 195 | 191 | 195 | 59,000 | 195 |
| 2002-03-18 | 192 | 198 | 191 | 191 | 68,000 | 191 |
| 2002-03-15 | 190 | 192 | 190 | 192 | 46,000 | 192 |
| 2002-03-14 | 190 | 192 | 190 | 190 | 37,000 | 190 |
| 2002-03-13 | 193 | 199 | 187 | 187 | 28,000 | 187 |
| 2002-03-12 | 195 | 199 | 194 | 194 | 35,000 | 194 |
| 2002-03-11 | 193 | 198 | 193 | 195 | 27,000 | 195 |
| 2002-03-08 | 195 | 198 | 192 | 194 | 163,000 | 194 |
| 2002-03-07 | 204 | 204 | 191 | 196 | 24,000 | 196 |
| 2002-03-06 | 194 | 201 | 194 | 201 | 19,000 | 201 |
| 2002-03-05 | 203 | 204 | 194 | 194 | 35,000 | 194 |
| 2002-03-04 | 188 | 203 | 188 | 200 | 36,000 | 200 |
| 2002-03-01 | 205 | 207 | 198 | 198 | 82,000 | 198 |
| 2002-02-28 | 198 | 205 | 195 | 205 | 89,000 | 205 |
| 2002-02-27 | 185 | 193 | 185 | 193 | 73,000 | 193 |
| 2002-02-26 | 179 | 184 | 179 | 184 | 58,000 | 184 |
| 2002-02-25 | 181 | 185 | 168 | 178 | 110,000 | 178 |
| 2002-02-22 | 179 | 182 | 179 | 181 | 61,000 | 181 |
| 2002-02-21 | 175 | 179 | 175 | 179 | 35,000 | 179 |
| 2002-02-20 | 174 | 175 | 173 | 175 | 29,000 | 175 |
| 2002-02-19 | 173 | 174 | 170 | 173 | 65,000 | 173 |
| 2002-02-18 | 171 | 173 | 171 | 173 | 65,000 | 173 |
| 2002-02-15 | 167 | 173 | 167 | 170 | 79,000 | 170 |
| 2002-02-14 | 169 | 170 | 162 | 167 | 35,000 | 167 |
| 2002-02-13 | 162 | 169 | 162 | 168 | 53,000 | 168 |
| 2002-02-12 | 165 | 167 | 160 | 167 | 29,000 | 167 |
| 2002-02-08 | 160 | 165 | 157 | 165 | 71,000 | 165 |
| 2002-02-07 | 155 | 160 | 155 | 159 | 49,000 | 159 |
| 2002-02-06 | 159 | 162 | 159 | 159 | 7,000 | 159 |
| 2002-02-05 | 163 | 163 | 159 | 159 | 23,000 | 159 |
| 2002-02-04 | 164 | 166 | 164 | 164 | 51,000 | 164 |
| 2002-02-01 | 162 | 164 | 162 | 163 | 38,000 | 163 |
| 2002-01-31 | 166 | 167 | 162 | 162 | 36,000 | 162 |
| 2002-01-30 | 160 | 162 | 160 | 162 | 17,000 | 162 |
| 2002-01-29 | 169 | 169 | 163 | 163 | 22,000 | 163 |
| 2002-01-28 | 165 | 168 | 163 | 168 | 36,000 | 168 |
| 2002-01-25 | 170 | 170 | 165 | 165 | 108,000 | 165 |
| 2002-01-24 | 161 | 165 | 159 | 165 | 19,000 | 165 |
| 2002-01-23 | 166 | 169 | 159 | 159 | 79,000 | 159 |
| 2002-01-22 | 163 | 166 | 163 | 166 | 49,000 | 166 |
| 2002-01-21 | 162 | 165 | 160 | 162 | 49,000 | 162 |
| 2002-01-18 | 158 | 158 | 155 | 156 | 17,000 | 156 |
| 2002-01-17 | 154 | 158 | 154 | 156 | 21,000 | 156 |
| 2002-01-16 | 156 | 160 | 150 | 154 | 37,000 | 154 |
| 2002-01-15 | 163 | 164 | 163 | 163 | 111,000 | 163 |
| 2002-01-11 | 163 | 163 | 159 | 163 | 66,000 | 163 |
| 2002-01-10 | 163 | 164 | 159 | 159 | 25,000 | 159 |
| 2002-01-09 | 159 | 166 | 159 | 163 | 16,000 | 163 |
| 2002-01-08 | 169 | 171 | 169 | 169 | 28,000 | 169 |
| 2002-01-07 | 167 | 170 | 167 | 168 | 44,000 | 168 |
| 2002-01-04 | 161 | 167 | 161 | 167 | 14,000 | 167 |
分割・併合履歴 ： なし
