8051 (株)山善の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	438	438	430	435	91,500	435
2010-12-29	432	437	431	437	40,600	437
2010-12-28	435	439	431	432	71,200	432
2010-12-27	429	437	428	433	317,600	433
2010-12-24	427	429	424	426	149,000	426
2010-12-22	437	440	428	430	185,900	430
2010-12-21	435	442	435	438	142,900	438
2010-12-20	437	443	434	435	247,500	435
2010-12-17	437	446	433	440	208,700	440
2010-12-16	425	441	425	436	183,500	436
2010-12-15	431	434	423	428	355,900	428
2010-12-14	418	428	415	428	201,300	428
2010-12-13	405	420	405	418	304,800	418
2010-12-10	400	401	396	401	207,300	401
2010-12-09	400	402	395	398	98,600	398
2010-12-08	388	400	388	400	113,400	400
2010-12-07	393	393	386	391	93,000	391
2010-12-06	384	394	383	391	85,900	391
2010-12-03	387	390	387	387	44,600	387
2010-12-02	392	392	385	389	117,200	389
2010-12-01	374	378	370	378	88,200	378
2010-11-30	381	386	374	374	136,900	374
2010-11-29	388	395	386	388	87,900	388
2010-11-26	385	392	385	387	68,600	387
2010-11-25	384	393	384	385	199,800	385
2010-11-24	378	387	368	384	213,500	384
2010-11-22	374	383	374	378	254,800	378
2010-11-19	368	372	365	371	126,000	371
2010-11-18	359	368	357	366	78,600	366
2010-11-17	359	360	352	360	73,400	360
2010-11-16	352	363	347	363	180,700	363
2010-11-15	351	356	344	349	159,900	349
2010-11-12	350	355	348	351	108,600	351
2010-11-11	350	350	345	347	69,900	347
2010-11-10	343	350	343	350	130,500	350
2010-11-09	341	345	337	342	68,600	342
2010-11-08	343	343	337	343	74,500	343
2010-11-05	339	341	334	339	120,800	339
2010-11-04	323	337	322	329	130,000	329
2010-11-02	323	326	319	323	69,400	323
2010-11-01	329	331	323	327	124,200	327
2010-10-29	326	331	319	329	214,000	329
2010-10-28	341	341	331	331	211,200	331
2010-10-27	337	343	336	340	129,900	340
2010-10-26	330	340	328	338	169,900	338
2010-10-25	338	340	331	334	296,100	334
2010-10-22	322	337	318	335	518,100	335
2010-10-21	305	322	296	322	622,600	322
2010-10-20	309	309	300	302	156,700	302
2010-10-19	307	313	307	309	50,000	309
2010-10-18	305	311	305	309	43,300	309
2010-10-15	314	321	301	304	259,100	304
2010-10-14	308	309	302	308	100,500	308
2010-10-13	301	305	299	302	65,200	302
2010-10-12	320	320	302	303	136,900	303
2010-10-08	324	327	316	317	112,900	317
2010-10-07	323	325	319	325	63,500	325
2010-10-06	326	326	319	322	65,700	322
2010-10-05	316	325	308	323	92,600	323
2010-10-04	327	327	320	320	57,000	320
2010-10-01	324	327	319	324	116,800	324
2010-09-30	335	335	321	322	123,000	322
2010-09-29	336	340	331	335	118,000	335
2010-09-28	334	334	327	333	84,600	333
2010-09-27	328	336	316	336	100,500	336
2010-09-24	331	337	329	330	120,500	330
2010-09-22	332	340	331	339	136,800	339
2010-09-21	337	340	327	330	115,600	330
2010-09-17	339	339	330	337	104,800	337
2010-09-16	342	344	333	335	200,200	335
2010-09-15	335	345	331	339	512,700	339
2010-09-14	308	329	307	329	304,500	329
2010-09-13	305	311	304	305	76,100	305
2010-09-10	303	307	301	304	154,400	304
2010-09-09	302	308	302	306	39,300	306
2010-09-08	300	304	299	300	111,100	300
2010-09-07	309	319	306	308	175,200	308
2010-09-06	305	311	303	309	153,500	309
2010-09-03	307	307	302	304	77,400	304
2010-09-02	309	310	302	307	105,800	307
2010-09-01	304	308	304	306	164,600	306
2010-08-31	303	310	303	304	174,700	304
2010-08-30	310	319	305	307	115,400	307
2010-08-27	297	307	297	306	68,300	306
2010-08-26	302	304	297	300	73,500	300
2010-08-25	302	305	299	301	145,500	301
2010-08-24	305	305	299	303	145,800	303
2010-08-23	309	310	306	306	63,900	306
2010-08-20	310	314	305	308	182,400	308
2010-08-19	314	315	304	310	181,000	310
2010-08-18	308	314	301	311	184,200	311
2010-08-17	309	314	299	310	227,500	310
2010-08-16	327	330	318	322	159,900	322
2010-08-13	329	338	326	335	100,200	335
2010-08-12	323	330	322	328	76,000	328
2010-08-11	340	343	326	332	143,900	332
2010-08-10	348	352	341	343	58,600	343
2010-08-09	355	356	345	349	74,700	349
2010-08-06	346	367	340	355	107,100	355
2010-08-05	350	354	340	346	116,600	346
2010-08-04	355	360	343	348	128,200	348
2010-08-03	371	371	358	360	111,600	360
2010-08-02	365	371	358	363	145,900	363
2010-07-30	371	372	364	365	137,700	365
2010-07-29	383	383	373	375	84,400	375
2010-07-28	384	388	381	384	124,200	384
2010-07-27	388	392	381	382	87,900	382
2010-07-26	385	398	384	390	181,400	390
2010-07-23	375	384	370	378	75,300	378
2010-07-22	366	371	360	367	75,900	367
2010-07-21	384	385	366	372	104,200	372
2010-07-20	379	379	373	377	125,900	377
2010-07-16	389	390	375	379	142,000	379
2010-07-15	397	397	389	389	135,900	389
2010-07-14	396	405	395	397	168,300	397
2010-07-13	404	406	391	391	149,600	391
2010-07-12	406	410	403	403	95,000	403
2010-07-09	410	416	406	408	144,100	408
2010-07-08	401	411	401	406	145,100	406
2010-07-07	394	399	386	393	116,200	393
2010-07-06	390	400	385	399	120,200	399
2010-07-05	389	401	389	394	89,800	394
2010-07-02	391	392	385	388	103,700	388
2010-07-01	400	410	385	391	217,600	391
2010-06-30	385	405	384	400	196,500	400
2010-06-29	406	411	395	398	158,000	398
2010-06-28	408	409	401	405	155,800	405
2010-06-25	425	425	407	411	339,500	411
2010-06-24	435	437	427	433	235,000	433
2010-06-23	448	450	423	424	379,800	424
2010-06-22	463	467	448	456	278,700	456
2010-06-21	458	475	458	470	335,600	470
2010-06-18	451	466	451	455	376,300	455
2010-06-17	461	463	453	456	169,300	456
2010-06-16	462	463	454	461	231,000	461
2010-06-15	450	462	435	450	715,200	450
2010-06-14	429	453	426	450	526,100	450
2010-06-11	419	430	415	422	449,100	422
2010-06-10	397	419	395	419	355,500	419
2010-06-09	404	406	387	394	271,700	394
2010-06-08	409	415	401	407	278,800	407
2010-06-07	421	428	411	414	234,300	414
2010-06-04	439	440	430	435	235,200	435
2010-06-03	425	445	423	440	455,100	440
2010-06-02	413	437	413	419	404,200	419
2010-06-01	420	420	412	416	386,500	416
2010-05-31	375	415	375	408	666,900	408
2010-05-28	370	389	365	369	332,600	369
2010-05-27	335	356	335	350	179,600	350
2010-05-26	347	351	339	339	142,900	339
2010-05-25	356	356	347	351	122,700	351
2010-05-24	353	363	346	358	111,000	358
2010-05-21	350	365	345	357	163,900	357
2010-05-20	370	376	355	363	179,500	363
2010-05-19	369	373	357	370	146,200	370
2010-05-18	386	393	370	374	208,500	374
2010-05-17	417	417	382	390	268,500	390
2010-05-14	413	421	410	418	140,100	418
2010-05-13	416	419	409	417	180,000	417
2010-05-12	386	417	386	415	289,400	415
2010-05-11	394	398	373	380	138,200	380
2010-05-10	375	389	373	386	107,800	386
2010-05-07	382	383	375	379	157,000	379
2010-05-06	405	406	392	396	229,500	396
2010-04-30	402	410	398	408	140,000	408
2010-04-28	396	400	388	394	98,600	394
2010-04-27	401	411	399	407	51,500	407
2010-04-26	400	410	400	405	152,100	405
2010-04-23	393	402	391	398	143,000	398
2010-04-22	402	402	390	398	85,700	398
2010-04-21	400	400	396	400	102,900	400
2010-04-20	404	405	394	396	105,300	396
2010-04-19	408	408	400	404	110,900	404
2010-04-16	424	426	415	416	83,800	416
2010-04-15	422	429	422	424	234,700	424
2010-04-14	413	424	412	420	152,800	420
2010-04-13	419	419	405	409	101,700	409
2010-04-12	414	424	414	419	130,300	419
2010-04-09	406	411	405	410	78,900	410
2010-04-08	410	416	409	410	72,700	410
2010-04-07	403	424	403	414	159,400	414
2010-04-06	417	417	408	408	98,000	408
2010-04-05	408	412	408	412	99,400	412
2010-04-02	400	407	391	406	120,800	406
2010-04-01	398	404	397	404	172,100	404
2010-03-31	402	402	395	397	98,400	397
2010-03-30	400	405	391	405	129,000	405
2010-03-29	392	400	380	399	163,000	399
2010-03-26	392	395	388	395	141,700	395
2010-03-25	390	396	386	389	156,300	389
2010-03-24	380	392	380	388	216,700	388
2010-03-23	366	376	362	374	189,100	374
2010-03-19	356	364	356	364	222,400	364
2010-03-18	357	359	353	356	105,800	356
2010-03-17	355	355	348	353	95,600	353
2010-03-16	359	359	353	359	97,000	359
2010-03-15	359	361	356	360	157,800	360
2010-03-12	350	357	340	356	186,000	356
2010-03-11	339	347	337	347	131,400	347
2010-03-10	340	340	337	337	106,100	337
2010-03-09	340	343	336	341	130,100	341
2010-03-08	340	342	338	340	89,900	340
2010-03-05	335	340	331	339	84,000	339
2010-03-04	333	336	331	332	59,700	332
2010-03-03	334	336	330	336	101,800	336
2010-03-02	337	337	329	333	90,100	333
2010-03-01	334	341	334	337	132,000	337
2010-02-26	325	334	325	334	120,900	334
2010-02-25	328	332	326	327	173,200	327
2010-02-24	314	327	314	326	215,900	326
2010-02-23	313	316	310	314	76,400	314
2010-02-22	301	310	299	310	142,800	310
2010-02-19	304	304	296	298	105,700	298
2010-02-18	304	305	298	299	56,800	299
2010-02-17	302	302	297	302	80,000	302
2010-02-16	298	299	290	297	75,200	297
2010-02-15	300	300	292	292	133,500	292
2010-02-12	300	301	294	300	133,200	300
2010-02-10	300	300	292	292	88,500	292
2010-02-09	292	297	291	292	77,800	292
2010-02-08	300	306	296	296	44,000	296
2010-02-05	310	310	298	304	105,900	304
2010-02-04	317	317	305	308	55,900	308
2010-02-03	312	317	310	312	93,800	312
2010-02-02	295	307	293	306	95,200	306
2010-02-01	307	308	298	298	189,400	298
2010-01-29	311	315	306	307	74,200	307
2010-01-28	305	313	304	311	80,500	311
2010-01-27	308	310	304	304	91,100	304
2010-01-26	315	320	308	309	99,400	309
2010-01-25	321	321	316	317	117,300	317
2010-01-22	322	325	316	321	87,100	321
2010-01-21	321	330	317	328	78,100	328
2010-01-20	326	328	320	324	140,600	324
2010-01-19	320	332	320	325	144,800	325
2010-01-18	331	333	323	325	86,100	325
2010-01-15	335	335	325	330	191,800	330
2010-01-14	323	335	320	335	147,800	335
2010-01-13	327	332	321	323	132,000	323
2010-01-12	324	333	324	332	94,200	332
2010-01-08	335	337	326	329	156,700	329
2010-01-07	333	339	331	334	81,800	334
2010-01-06	331	340	331	340	109,300	340
2010-01-05	345	345	332	332	91,800	332
2010-01-04	332	358	332	344	229,900	344

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 [2010年度]

8051 (株)山善の時系列データ [2010年度]