8051 (株)山善の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	490	494	485	487	88,200	487
2007-12-27	502	507	497	502	136,100	502
2007-12-26	493	509	492	508	217,500	508
2007-12-25	486	499	486	498	309,700	498
2007-12-21	479	485	463	480	468,300	480
2007-12-20	488	496	473	480	455,600	480
2007-12-19	490	506	482	483	395,400	483
2007-12-18	495	505	482	491	616,700	491
2007-12-17	522	531	494	494	644,700	494
2007-12-14	520	540	519	521	685,200	521
2007-12-13	545	547	516	517	826,200	517
2007-12-12	551	562	543	554	486,300	554
2007-12-11	562	578	562	566	416,400	566
2007-12-10	574	574	553	557	254,800	557
2007-12-07	567	569	557	565	401,600	565
2007-12-06	553	564	542	557	383,200	557
2007-12-05	569	572	546	561	431,800	561
2007-12-04	585	590	559	568	768,600	568
2007-12-03	588	594	570	578	261,100	578
2007-11-30	559	597	559	585	494,400	585
2007-11-29	550	561	542	558	608,300	558
2007-11-28	549	554	534	535	450,300	535
2007-11-27	526	555	523	547	343,600	547
2007-11-26	538	550	536	536	277,300	536
2007-11-22	522	545	517	532	439,800	532
2007-11-21	536	546	518	521	391,800	521
2007-11-20	535	544	508	536	448,300	536
2007-11-19	555	564	528	535	660,800	535
2007-11-16	571	572	555	557	373,400	557
2007-11-15	570	593	570	576	474,000	576
2007-11-14	562	571	553	562	248,300	562
2007-11-13	558	567	534	552	421,500	552
2007-11-12	576	581	558	568	460,900	568
2007-11-09	587	600	580	586	407,400	586
2007-11-08	578	596	571	577	589,800	577
2007-11-07	588	605	576	582	561,800	582
2007-11-06	572	591	571	587	239,700	587
2007-11-05	594	595	573	575	314,600	575
2007-11-02	585	600	585	593	279,800	593
2007-11-01	610	618	601	614	353,400	614
2007-10-31	592	607	581	607	408,100	607
2007-10-30	572	592	567	592	448,500	592
2007-10-29	580	587	569	576	311,900	576
2007-10-26	588	589	573	574	226,600	574
2007-10-25	585	590	574	578	287,300	578
2007-10-24	589	596	578	584	181,700	584
2007-10-23	580	602	580	590	301,500	590
2007-10-22	592	592	571	577	422,300	577
2007-10-19	601	613	589	595	436,500	595
2007-10-18	594	625	594	617	595,100	617
2007-10-17	579	609	570	604	842,100	604
2007-10-16	642	644	609	609	579,500	609
2007-10-15	652	655	641	645	276,600	645
2007-10-12	659	665	642	642	255,000	642
2007-10-11	648	661	645	660	300,300	660
2007-10-10	660	661	643	648	285,000	648
2007-10-09	638	659	631	650	374,700	650
2007-10-05	622	640	622	633	300,800	633
2007-10-04	621	629	615	620	349,200	620
2007-10-03	612	622	606	621	259,900	621
2007-10-02	629	629	607	613	188,200	613
2007-10-01	611	624	603	609	310,000	609
2007-09-28	610	610	588	601	308,600	601
2007-09-27	600	611	588	608	297,100	608
2007-09-26	573	587	564	583	292,900	583
2007-09-25	578	586	554	568	454,500	568
2007-09-21	584	595	572	582	242,100	582
2007-09-20	591	595	582	585	316,600	585
2007-09-19	590	600	584	591	301,100	591
2007-09-18	590	598	573	579	444,100	579
2007-09-14	580	600	565	589	1,093,900	589
2007-09-13	621	631	606	610	771,300	610
2007-09-12	697	708	686	691	228,100	691
2007-09-11	683	697	671	691	263,900	691
2007-09-10	686	698	686	693	183,800	693
2007-09-07	704	711	692	699	191,200	699
2007-09-06	691	706	682	706	172,500	706
2007-09-05	728	730	697	700	208,500	700
2007-09-04	739	739	727	729	104,400	729
2007-09-03	745	753	729	735	256,000	735
2007-08-31	712	742	711	742	251,800	742
2007-08-30	719	729	705	712	182,700	712
2007-08-29	696	716	687	712	279,000	712
2007-08-28	735	738	720	736	222,900	736
2007-08-27	745	745	731	734	253,700	734
2007-08-24	731	731	707	725	138,200	725
2007-08-23	709	730	708	727	317,200	727
2007-08-22	695	702	681	690	209,600	690
2007-08-21	674	717	671	710	467,700	710
2007-08-20	703	709	692	694	291,200	694
2007-08-17	734	734	661	663	474,000	663
2007-08-16	736	754	712	754	308,600	754
2007-08-15	794	794	752	765	268,300	765
2007-08-14	735	797	735	794	507,600	794
2007-08-13	736	772	734	755	990,800	755
2007-08-10	700	726	655	711	1,046,200	711
2007-08-09	800	804	707	729	1,715,900	729
2007-08-08	833	833	801	807	418,300	807
2007-08-07	850	858	822	824	286,700	824
2007-08-06	816	845	813	840	494,100	840
2007-08-03	839	844	828	833	211,900	833
2007-08-02	844	857	820	845	392,300	845
2007-08-01	842	879	842	844	501,900	844
2007-07-31	862	879	831	842	472,100	842
2007-07-30	840	872	836	871	205,300	871
2007-07-27	841	865	830	849	310,600	849
2007-07-26	876	899	853	866	610,600	866
2007-07-25	892	900	886	896	326,200	896
2007-07-24	903	911	900	902	237,600	902
2007-07-23	916	921	895	902	339,700	902
2007-07-20	915	927	914	920	374,800	920
2007-07-19	908	917	900	906	402,800	906
2007-07-18	913	918	895	898	512,300	898
2007-07-17	906	929	906	921	384,000	921
2007-07-13	908	920	894	903	317,600	903
2007-07-12	914	927	900	905	347,500	905
2007-07-11	893	910	893	904	357,600	904
2007-07-10	916	920	895	903	761,100	903
2007-07-09	930	939	905	917	508,400	917
2007-07-06	930	934	919	926	148,300	926
2007-07-05	928	943	924	935	314,500	935
2007-07-04	915	928	915	924	331,800	924
2007-07-03	921	925	905	912	292,700	912
2007-07-02	920	928	917	925	410,300	925
2007-06-29	920	925	912	914	193,300	914
2007-06-28	901	919	901	911	374,700	911
2007-06-27	923	932	898	900	460,800	900
2007-06-26	889	923	885	920	532,100	920
2007-06-25	904	915	895	899	496,300	899
2007-06-22	900	908	890	902	344,700	902
2007-06-21	869	900	869	899	522,700	899
2007-06-20	895	897	886	888	401,100	888
2007-06-19	885	894	881	890	582,700	890
2007-06-18	885	891	879	881	480,400	881
2007-06-15	861	880	857	880	554,800	880
2007-06-14	841	860	836	852	345,300	852
2007-06-13	834	845	825	838	390,600	838
2007-06-12	858	858	835	840	358,000	840
2007-06-11	864	869	845	848	428,000	848
2007-06-08	862	863	840	854	428,400	854
2007-06-07	864	868	842	862	483,300	862
2007-06-06	863	872	860	869	409,400	869
2007-06-05	861	867	858	863	193,600	863
2007-06-04	869	870	857	862	188,800	862
2007-06-01	841	867	841	864	394,200	864
2007-05-31	830	840	827	835	197,700	835
2007-05-30	810	830	810	822	212,400	822
2007-05-29	804	814	803	812	174,800	812
2007-05-28	797	815	797	811	173,500	811
2007-05-25	829	830	801	817	257,400	817
2007-05-24	834	834	822	829	157,500	829
2007-05-23	832	842	832	837	176,900	837
2007-05-22	837	842	821	842	156,800	842
2007-05-21	812	839	812	834	191,200	834
2007-05-18	824	824	809	812	195,200	812
2007-05-17	824	834	815	821	204,900	821
2007-05-16	836	842	826	834	155,400	834
2007-05-15	856	859	837	841	271,200	841
2007-05-14	856	868	853	856	224,200	856
2007-05-11	861	865	840	854	320,400	854
2007-05-10	882	883	869	871	425,500	871
2007-05-09	853	882	851	870	488,300	870
2007-05-08	844	856	844	851	201,000	851
2007-05-07	840	852	838	850	271,500	850
2007-05-02	834	848	832	846	75,100	846
2007-05-01	851	853	840	840	130,100	840
2007-04-27	830	849	829	847	367,300	847
2007-04-26	825	829	816	828	211,400	828
2007-04-25	821	828	819	820	233,500	820
2007-04-24	802	817	800	817	251,800	817
2007-04-23	819	822	793	809	297,800	809
2007-04-20	818	822	818	819	101,100	819
2007-04-19	826	827	809	816	181,600	816
2007-04-18	815	827	815	825	187,700	825
2007-04-17	825	829	812	813	275,100	813
2007-04-16	825	835	820	821	250,100	821
2007-04-13	829	831	815	815	318,600	815
2007-04-12	820	830	815	824	222,200	824
2007-04-11	830	833	815	819	260,500	819
2007-04-10	824	833	818	827	325,200	827
2007-04-09	816	819	809	814	326,600	814
2007-04-06	821	829	806	809	362,800	809
2007-04-05	835	835	823	826	224,100	826
2007-04-04	830	832	821	830	184,500	830
2007-04-03	825	831	816	817	308,300	817
2007-04-02	855	862	812	815	394,200	815
2007-03-30	862	867	846	864	207,000	864
2007-03-29	848	863	844	861	185,000	861
2007-03-28	864	870	856	857	164,000	857
2007-03-27	860	868	856	862	137,000	862
2007-03-26	868	872	860	872	180,000	872
2007-03-23	870	873	853	872	338,000	872
2007-03-22	862	868	858	866	217,000	866
2007-03-20	845	851	840	849	213,000	849
2007-03-19	834	841	834	839	116,000	839
2007-03-16	839	843	828	831	248,000	831
2007-03-15	830	841	829	835	339,000	835
2007-03-14	846	846	819	820	442,000	820
2007-03-13	863	868	856	856	267,000	856
2007-03-12	858	863	853	853	234,000	853
2007-03-09	846	860	846	849	249,000	849
2007-03-08	820	850	800	847	252,000	847
2007-03-07	845	853	828	829	308,000	829
2007-03-06	834	839	823	838	514,000	838
2007-03-05	869	869	831	837	408,000	837
2007-03-02	870	883	870	876	224,000	876
2007-03-01	875	879	866	876	392,000	876
2007-02-28	841	870	831	869	449,000	869
2007-02-27	899	905	896	901	292,000	901
2007-02-26	898	904	887	892	336,000	892
2007-02-23	890	898	888	896	275,000	896
2007-02-22	864	884	864	881	264,000	881
2007-02-21	859	868	856	862	201,000	862
2007-02-20	856	859	850	858	92,000	858
2007-02-19	843	859	843	855	126,000	855
2007-02-16	858	859	847	849	138,000	849
2007-02-15	859	863	848	861	206,000	861
2007-02-14	860	867	852	856	299,000	856
2007-02-13	847	862	845	860	240,000	860
2007-02-09	817	852	815	850	250,000	850
2007-02-08	842	843	820	826	277,000	826
2007-02-07	850	850	835	843	194,000	843
2007-02-06	830	854	830	851	574,000	851
2007-02-05	816	831	811	820	547,000	820
2007-02-02	805	818	805	815	332,000	815
2007-02-01	798	805	792	805	181,000	805
2007-01-31	799	800	792	792	210,000	792
2007-01-30	780	799	780	792	255,000	792
2007-01-29	774	784	765	779	147,000	779
2007-01-26	768	770	761	770	77,000	770
2007-01-25	781	783	765	770	138,000	770
2007-01-24	780	784	771	776	132,000	776
2007-01-23	781	785	777	781	122,000	781
2007-01-22	775	788	773	781	193,000	781
2007-01-19	760	769	752	766	196,000	766
2007-01-18	757	763	755	760	112,000	760
2007-01-17	755	758	745	757	151,000	757
2007-01-16	757	764	754	764	161,000	764
2007-01-15	750	771	750	767	260,000	767
2007-01-12	737	745	737	743	176,000	743
2007-01-11	741	744	731	733	166,000	733
2007-01-10	756	756	735	737	152,000	737
2007-01-09	747	756	745	752	111,000	752
2007-01-05	764	764	743	745	144,000	745
2007-01-04	755	766	751	754	94,000	754

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8051 (株)山善 の時系列データ [2007年度]

8051 (株)山善の時系列データ [2007年度]