8051 (株)山善 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 340 | 340 | 323 | 339 | 82,200 | 339 |
| 2008-12-29 | 341 | 345 | 332 | 344 | 66,200 | 344 |
| 2008-12-26 | 338 | 344 | 338 | 339 | 34,500 | 339 |
| 2008-12-25 | 338 | 344 | 331 | 340 | 251,300 | 340 |
| 2008-12-24 | 332 | 333 | 323 | 329 | 87,800 | 329 |
| 2008-12-22 | 325 | 344 | 325 | 333 | 326,100 | 333 |
| 2008-12-19 | 317 | 326 | 310 | 318 | 85,600 | 318 |
| 2008-12-18 | 324 | 332 | 318 | 322 | 122,900 | 322 |
| 2008-12-17 | 342 | 342 | 313 | 329 | 105,400 | 329 |
| 2008-12-16 | 336 | 348 | 324 | 327 | 250,000 | 327 |
| 2008-12-15 | 301 | 357 | 301 | 340 | 817,400 | 340 |
| 2008-12-12 | 301 | 302 | 276 | 291 | 189,300 | 291 |
| 2008-12-11 | 295 | 304 | 285 | 304 | 101,900 | 304 |
| 2008-12-10 | 282 | 293 | 278 | 290 | 97,300 | 290 |
| 2008-12-09 | 287 | 292 | 282 | 283 | 54,400 | 283 |
| 2008-12-08 | 280 | 293 | 279 | 288 | 95,200 | 288 |
| 2008-12-05 | 270 | 283 | 269 | 279 | 118,400 | 279 |
| 2008-12-04 | 280 | 284 | 270 | 274 | 107,400 | 274 |
| 2008-12-03 | 275 | 280 | 272 | 280 | 63,700 | 280 |
| 2008-12-02 | 296 | 296 | 262 | 271 | 206,100 | 271 |
| 2008-12-01 | 294 | 302 | 292 | 298 | 112,900 | 298 |
| 2008-11-28 | 298 | 298 | 290 | 292 | 88,700 | 292 |
| 2008-11-27 | 294 | 304 | 289 | 293 | 95,900 | 293 |
| 2008-11-26 | 310 | 310 | 297 | 299 | 87,600 | 299 |
| 2008-11-25 | 300 | 314 | 296 | 310 | 200,700 | 310 |
| 2008-11-21 | 264 | 293 | 261 | 293 | 131,300 | 293 |
| 2008-11-20 | 291 | 292 | 274 | 275 | 129,500 | 275 |
| 2008-11-19 | 296 | 303 | 289 | 291 | 114,600 | 291 |
| 2008-11-18 | 287 | 302 | 287 | 295 | 82,900 | 295 |
| 2008-11-17 | 291 | 314 | 289 | 294 | 197,100 | 294 |
| 2008-11-14 | 303 | 305 | 283 | 289 | 139,700 | 289 |
| 2008-11-13 | 280 | 292 | 280 | 289 | 103,900 | 289 |
| 2008-11-12 | 290 | 299 | 285 | 295 | 153,000 | 295 |
| 2008-11-11 | 300 | 309 | 293 | 297 | 150,900 | 297 |
| 2008-11-10 | 309 | 318 | 306 | 309 | 109,200 | 309 |
| 2008-11-07 | 300 | 302 | 287 | 294 | 202,300 | 294 |
| 2008-11-06 | 324 | 325 | 310 | 316 | 89,700 | 316 |
| 2008-11-05 | 330 | 334 | 318 | 334 | 301,100 | 334 |
| 2008-11-04 | 321 | 332 | 312 | 324 | 208,300 | 324 |
| 2008-10-31 | 307 | 327 | 304 | 306 | 209,800 | 306 |
| 2008-10-30 | 291 | 318 | 274 | 302 | 382,800 | 302 |
| 2008-10-29 | 264 | 284 | 262 | 278 | 292,300 | 278 |
| 2008-10-28 | 259 | 260 | 235 | 260 | 276,600 | 260 |
| 2008-10-27 | 258 | 271 | 239 | 248 | 381,300 | 248 |
| 2008-10-24 | 262 | 265 | 250 | 256 | 235,500 | 256 |
| 2008-10-23 | 268 | 272 | 261 | 272 | 316,400 | 272 |
| 2008-10-22 | 307 | 308 | 284 | 288 | 178,300 | 288 |
| 2008-10-21 | 320 | 330 | 309 | 320 | 243,900 | 320 |
| 2008-10-20 | 298 | 317 | 298 | 316 | 231,400 | 316 |
| 2008-10-17 | 290 | 298 | 271 | 298 | 324,400 | 298 |
| 2008-10-16 | 280 | 281 | 259 | 260 | 186,500 | 260 |
| 2008-10-15 | 300 | 303 | 282 | 300 | 225,200 | 300 |
| 2008-10-14 | 303 | 303 | 284 | 300 | 153,300 | 300 |
| 2008-10-10 | 249 | 250 | 227 | 243 | 292,400 | 243 |
| 2008-10-09 | 253 | 261 | 239 | 256 | 211,900 | 256 |
| 2008-10-08 | 260 | 276 | 238 | 243 | 307,100 | 243 |
| 2008-10-07 | 238 | 279 | 238 | 275 | 231,200 | 275 |
| 2008-10-06 | 291 | 291 | 265 | 273 | 207,100 | 273 |
| 2008-10-03 | 305 | 310 | 295 | 298 | 241,300 | 298 |
| 2008-10-02 | 319 | 319 | 300 | 302 | 114,400 | 302 |
| 2008-10-01 | 314 | 320 | 312 | 316 | 137,900 | 316 |
| 2008-09-30 | 300 | 312 | 295 | 312 | 127,300 | 312 |
| 2008-09-29 | 326 | 338 | 313 | 316 | 128,100 | 316 |
| 2008-09-26 | 345 | 348 | 322 | 330 | 250,700 | 330 |
| 2008-09-25 | 355 | 358 | 336 | 348 | 211,500 | 348 |
| 2008-09-24 | 354 | 365 | 332 | 364 | 270,000 | 364 |
| 2008-09-22 | 342 | 360 | 340 | 354 | 213,000 | 354 |
| 2008-09-19 | 330 | 339 | 319 | 336 | 342,100 | 336 |
| 2008-09-18 | 305 | 320 | 302 | 320 | 292,600 | 320 |
| 2008-09-17 | 306 | 306 | 297 | 305 | 140,400 | 305 |
| 2008-09-16 | 309 | 310 | 292 | 296 | 238,700 | 296 |
| 2008-09-12 | 305 | 309 | 303 | 309 | 234,900 | 309 |
| 2008-09-11 | 317 | 319 | 302 | 307 | 175,900 | 307 |
| 2008-09-10 | 315 | 321 | 310 | 317 | 217,700 | 317 |
| 2008-09-09 | 335 | 336 | 320 | 323 | 158,100 | 323 |
| 2008-09-08 | 324 | 340 | 324 | 333 | 199,900 | 333 |
| 2008-09-05 | 314 | 326 | 313 | 316 | 223,400 | 316 |
| 2008-09-04 | 339 | 340 | 326 | 330 | 192,400 | 330 |
| 2008-09-03 | 355 | 355 | 331 | 334 | 205,600 | 334 |
| 2008-09-02 | 369 | 375 | 345 | 345 | 172,100 | 345 |
| 2008-09-01 | 379 | 380 | 365 | 365 | 159,600 | 365 |
| 2008-08-29 | 374 | 384 | 373 | 379 | 183,900 | 379 |
| 2008-08-28 | 376 | 379 | 369 | 373 | 172,300 | 373 |
| 2008-08-27 | 388 | 389 | 377 | 379 | 208,500 | 379 |
| 2008-08-26 | 386 | 392 | 381 | 391 | 184,200 | 391 |
| 2008-08-25 | 399 | 407 | 397 | 399 | 191,800 | 399 |
| 2008-08-22 | 388 | 395 | 385 | 389 | 117,300 | 389 |
| 2008-08-21 | 394 | 400 | 392 | 393 | 104,400 | 393 |
| 2008-08-20 | 392 | 397 | 390 | 394 | 185,700 | 394 |
| 2008-08-19 | 394 | 395 | 382 | 390 | 146,400 | 390 |
| 2008-08-18 | 392 | 417 | 392 | 409 | 181,300 | 409 |
| 2008-08-15 | 406 | 408 | 393 | 397 | 237,900 | 397 |
| 2008-08-14 | 401 | 412 | 400 | 405 | 134,100 | 405 |
| 2008-08-13 | 412 | 417 | 403 | 409 | 185,600 | 409 |
| 2008-08-12 | 436 | 438 | 416 | 417 | 228,600 | 417 |
| 2008-08-11 | 437 | 444 | 432 | 439 | 157,400 | 439 |
| 2008-08-08 | 481 | 485 | 426 | 442 | 457,500 | 442 |
| 2008-08-07 | 504 | 504 | 482 | 485 | 144,000 | 485 |
| 2008-08-06 | 490 | 503 | 485 | 499 | 215,300 | 499 |
| 2008-08-05 | 470 | 484 | 470 | 477 | 175,900 | 477 |
| 2008-08-04 | 482 | 484 | 479 | 480 | 141,100 | 480 |
| 2008-08-01 | 503 | 508 | 488 | 492 | 156,700 | 492 |
| 2008-07-31 | 507 | 507 | 495 | 503 | 164,800 | 503 |
| 2008-07-30 | 491 | 499 | 487 | 499 | 130,500 | 499 |
| 2008-07-29 | 490 | 491 | 474 | 488 | 128,900 | 488 |
| 2008-07-28 | 493 | 497 | 491 | 494 | 60,400 | 494 |
| 2008-07-25 | 498 | 504 | 486 | 493 | 241,600 | 493 |
| 2008-07-24 | 491 | 498 | 486 | 498 | 313,600 | 498 |
| 2008-07-23 | 495 | 499 | 492 | 496 | 220,000 | 496 |
| 2008-07-22 | 471 | 484 | 470 | 483 | 179,500 | 483 |
| 2008-07-18 | 475 | 479 | 463 | 466 | 182,700 | 466 |
| 2008-07-17 | 475 | 476 | 472 | 474 | 129,600 | 474 |
| 2008-07-16 | 469 | 473 | 460 | 469 | 210,300 | 469 |
| 2008-07-15 | 468 | 471 | 463 | 469 | 173,700 | 469 |
| 2008-07-14 | 459 | 479 | 457 | 463 | 277,600 | 463 |
| 2008-07-11 | 456 | 465 | 456 | 461 | 257,700 | 461 |
| 2008-07-10 | 462 | 468 | 456 | 461 | 100,900 | 461 |
| 2008-07-09 | 469 | 476 | 464 | 464 | 215,500 | 464 |
| 2008-07-08 | 469 | 473 | 463 | 464 | 114,000 | 464 |
| 2008-07-07 | 468 | 479 | 463 | 474 | 115,000 | 474 |
| 2008-07-04 | 473 | 473 | 464 | 469 | 191,600 | 469 |
| 2008-07-03 | 467 | 470 | 457 | 470 | 163,500 | 470 |
| 2008-07-02 | 480 | 487 | 463 | 472 | 244,800 | 472 |
| 2008-07-01 | 476 | 484 | 475 | 478 | 409,100 | 478 |
| 2008-06-30 | 476 | 484 | 472 | 476 | 155,000 | 476 |
| 2008-06-27 | 481 | 486 | 475 | 480 | 214,900 | 480 |
| 2008-06-26 | 506 | 506 | 495 | 497 | 135,200 | 497 |
| 2008-06-25 | 496 | 502 | 486 | 501 | 227,300 | 501 |
| 2008-06-24 | 495 | 499 | 491 | 496 | 133,900 | 496 |
| 2008-06-23 | 481 | 495 | 480 | 491 | 156,300 | 491 |
| 2008-06-20 | 496 | 506 | 492 | 501 | 496,800 | 501 |
| 2008-06-19 | 511 | 512 | 491 | 491 | 346,300 | 491 |
| 2008-06-18 | 514 | 524 | 511 | 521 | 177,900 | 521 |
| 2008-06-17 | 501 | 527 | 500 | 519 | 605,300 | 519 |
| 2008-06-16 | 487 | 501 | 482 | 497 | 330,500 | 497 |
| 2008-06-13 | 470 | 484 | 466 | 477 | 245,400 | 477 |
| 2008-06-12 | 476 | 484 | 474 | 477 | 235,100 | 477 |
| 2008-06-11 | 489 | 495 | 484 | 491 | 155,000 | 491 |
| 2008-06-10 | 515 | 515 | 485 | 492 | 265,100 | 492 |
| 2008-06-09 | 494 | 513 | 492 | 505 | 245,400 | 505 |
| 2008-06-06 | 541 | 543 | 523 | 524 | 285,800 | 524 |
| 2008-06-05 | 513 | 528 | 513 | 525 | 206,800 | 525 |
| 2008-06-04 | 510 | 519 | 503 | 513 | 243,900 | 513 |
| 2008-06-03 | 498 | 510 | 492 | 502 | 353,700 | 502 |
| 2008-06-02 | 488 | 497 | 485 | 494 | 245,200 | 494 |
| 2008-05-30 | 473 | 484 | 471 | 483 | 275,300 | 483 |
| 2008-05-29 | 462 | 482 | 462 | 475 | 239,700 | 475 |
| 2008-05-28 | 480 | 480 | 461 | 464 | 255,900 | 464 |
| 2008-05-27 | 457 | 477 | 453 | 475 | 265,100 | 475 |
| 2008-05-26 | 482 | 482 | 459 | 462 | 330,400 | 462 |
| 2008-05-23 | 476 | 484 | 474 | 477 | 188,200 | 477 |
| 2008-05-22 | 455 | 478 | 452 | 474 | 189,700 | 474 |
| 2008-05-21 | 464 | 469 | 453 | 464 | 258,800 | 464 |
| 2008-05-20 | 462 | 471 | 461 | 469 | 204,800 | 469 |
| 2008-05-19 | 457 | 464 | 452 | 457 | 222,700 | 457 |
| 2008-05-16 | 432 | 449 | 430 | 442 | 236,700 | 442 |
| 2008-05-15 | 435 | 439 | 430 | 433 | 256,200 | 433 |
| 2008-05-14 | 410 | 425 | 408 | 425 | 245,600 | 425 |
| 2008-05-13 | 409 | 409 | 398 | 402 | 153,000 | 402 |
| 2008-05-12 | 393 | 408 | 391 | 408 | 207,700 | 408 |
| 2008-05-09 | 414 | 415 | 399 | 400 | 115,700 | 400 |
| 2008-05-08 | 413 | 414 | 409 | 410 | 96,300 | 410 |
| 2008-05-07 | 402 | 411 | 402 | 408 | 159,000 | 408 |
| 2008-05-02 | 399 | 403 | 395 | 395 | 92,600 | 395 |
| 2008-05-01 | 399 | 404 | 396 | 396 | 145,500 | 396 |
| 2008-04-30 | 393 | 403 | 392 | 394 | 122,100 | 394 |
| 2008-04-28 | 395 | 400 | 392 | 396 | 140,100 | 396 |
| 2008-04-25 | 384 | 390 | 384 | 390 | 211,000 | 390 |
| 2008-04-24 | 386 | 387 | 381 | 381 | 93,700 | 381 |
| 2008-04-23 | 379 | 389 | 379 | 386 | 86,800 | 386 |
| 2008-04-22 | 385 | 385 | 380 | 384 | 151,300 | 384 |
| 2008-04-21 | 384 | 385 | 381 | 384 | 188,000 | 384 |
| 2008-04-18 | 374 | 375 | 366 | 374 | 129,600 | 374 |
| 2008-04-17 | 365 | 375 | 365 | 372 | 203,000 | 372 |
| 2008-04-16 | 354 | 365 | 354 | 363 | 170,900 | 363 |
| 2008-04-15 | 358 | 362 | 351 | 356 | 226,400 | 356 |
| 2008-04-14 | 342 | 363 | 341 | 357 | 174,700 | 357 |
| 2008-04-11 | 353 | 364 | 353 | 362 | 145,900 | 362 |
| 2008-04-10 | 351 | 358 | 348 | 351 | 113,100 | 351 |
| 2008-04-09 | 369 | 371 | 347 | 356 | 363,800 | 356 |
| 2008-04-08 | 376 | 377 | 369 | 369 | 154,100 | 369 |
| 2008-04-07 | 375 | 376 | 368 | 376 | 135,000 | 376 |
| 2008-04-04 | 379 | 380 | 369 | 370 | 218,800 | 370 |
| 2008-04-03 | 371 | 376 | 368 | 374 | 247,700 | 374 |
| 2008-04-02 | 364 | 368 | 361 | 368 | 265,200 | 368 |
| 2008-04-01 | 350 | 356 | 346 | 355 | 299,900 | 355 |
| 2008-03-31 | 343 | 345 | 336 | 345 | 433,500 | 345 |
| 2008-03-28 | 334 | 342 | 332 | 341 | 162,800 | 341 |
| 2008-03-27 | 340 | 341 | 331 | 333 | 283,000 | 333 |
| 2008-03-26 | 350 | 355 | 337 | 342 | 178,600 | 342 |
| 2008-03-25 | 344 | 348 | 339 | 347 | 225,800 | 347 |
| 2008-03-24 | 342 | 348 | 331 | 332 | 357,300 | 332 |
| 2008-03-21 | 333 | 342 | 329 | 340 | 422,500 | 340 |
| 2008-03-19 | 321 | 325 | 313 | 322 | 269,400 | 322 |
| 2008-03-18 | 307 | 314 | 307 | 312 | 262,300 | 312 |
| 2008-03-17 | 310 | 310 | 297 | 306 | 306,800 | 306 |
| 2008-03-14 | 334 | 337 | 320 | 323 | 477,600 | 323 |
| 2008-03-13 | 347 | 350 | 319 | 323 | 591,100 | 323 |
| 2008-03-12 | 355 | 363 | 341 | 345 | 496,100 | 345 |
| 2008-03-11 | 347 | 348 | 326 | 335 | 628,000 | 335 |
| 2008-03-10 | 368 | 375 | 344 | 347 | 350,800 | 347 |
| 2008-03-07 | 375 | 378 | 365 | 366 | 382,700 | 366 |
| 2008-03-06 | 380 | 388 | 377 | 382 | 301,900 | 382 |
| 2008-03-05 | 377 | 382 | 375 | 376 | 218,300 | 376 |
| 2008-03-04 | 377 | 385 | 375 | 377 | 238,300 | 377 |
| 2008-03-03 | 396 | 396 | 376 | 377 | 510,100 | 377 |
| 2008-02-29 | 401 | 402 | 391 | 396 | 580,200 | 396 |
| 2008-02-28 | 400 | 407 | 393 | 404 | 266,800 | 404 |
| 2008-02-27 | 407 | 408 | 393 | 401 | 535,200 | 401 |
| 2008-02-26 | 419 | 419 | 405 | 406 | 262,800 | 406 |
| 2008-02-25 | 405 | 416 | 401 | 409 | 282,800 | 409 |
| 2008-02-22 | 403 | 406 | 395 | 400 | 297,600 | 400 |
| 2008-02-21 | 394 | 409 | 394 | 402 | 425,600 | 402 |
| 2008-02-20 | 411 | 411 | 388 | 388 | 516,200 | 388 |
| 2008-02-19 | 407 | 410 | 402 | 407 | 299,700 | 407 |
| 2008-02-18 | 402 | 411 | 400 | 402 | 391,400 | 402 |
| 2008-02-15 | 391 | 400 | 385 | 397 | 461,000 | 397 |
| 2008-02-14 | 378 | 391 | 378 | 390 | 335,300 | 390 |
| 2008-02-13 | 383 | 393 | 375 | 375 | 368,000 | 375 |
| 2008-02-12 | 381 | 388 | 377 | 377 | 397,100 | 377 |
| 2008-02-08 | 395 | 400 | 382 | 386 | 358,200 | 386 |
| 2008-02-07 | 400 | 402 | 386 | 400 | 583,800 | 400 |
| 2008-02-06 | 400 | 410 | 387 | 391 | 647,800 | 391 |
| 2008-02-05 | 408 | 423 | 406 | 411 | 579,500 | 411 |
| 2008-02-04 | 415 | 420 | 404 | 407 | 805,800 | 407 |
| 2008-02-01 | 433 | 436 | 410 | 415 | 625,000 | 415 |
| 2008-01-31 | 415 | 434 | 400 | 433 | 335,200 | 433 |
| 2008-01-30 | 421 | 428 | 405 | 419 | 560,700 | 419 |
| 2008-01-29 | 415 | 425 | 410 | 423 | 336,500 | 423 |
| 2008-01-28 | 425 | 427 | 402 | 403 | 431,000 | 403 |
| 2008-01-25 | 405 | 427 | 404 | 425 | 459,400 | 425 |
| 2008-01-24 | 385 | 400 | 383 | 398 | 395,600 | 398 |
| 2008-01-23 | 375 | 390 | 367 | 374 | 471,800 | 374 |
| 2008-01-22 | 380 | 385 | 359 | 360 | 616,100 | 360 |
| 2008-01-21 | 408 | 414 | 385 | 386 | 991,200 | 386 |
| 2008-01-18 | 384 | 409 | 380 | 407 | 618,300 | 407 |
| 2008-01-17 | 387 | 403 | 370 | 394 | 733,700 | 394 |
| 2008-01-16 | 391 | 398 | 376 | 377 | 714,200 | 377 |
| 2008-01-15 | 440 | 445 | 408 | 422 | 632,700 | 422 |
| 2008-01-11 | 457 | 457 | 425 | 431 | 606,100 | 431 |
| 2008-01-10 | 458 | 460 | 447 | 447 | 402,800 | 447 |
| 2008-01-09 | 445 | 460 | 436 | 456 | 549,800 | 456 |
| 2008-01-08 | 450 | 458 | 441 | 449 | 402,500 | 449 |
| 2008-01-07 | 458 | 462 | 444 | 450 | 516,700 | 450 |
| 2008-01-04 | 487 | 493 | 454 | 458 | 340,400 | 458 |
分割・併合履歴 ： なし
