8051 (株)山善 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 510 | 521 | 510 | 515 | 168,000 | 515 |
| 1987-12-26 | 510 | 520 | 510 | 515 | 133,000 | 515 |
| 1987-12-25 | 540 | 540 | 500 | 500 | 249,000 | 500 |
| 1987-12-24 | 547 | 547 | 530 | 540 | 116,000 | 540 |
| 1987-12-23 | 550 | 555 | 542 | 547 | 87,000 | 547 |
| 1987-12-22 | 560 | 560 | 541 | 560 | 172,000 | 560 |
| 1987-12-21 | 560 | 565 | 556 | 560 | 130,000 | 560 |
| 1987-12-18 | 571 | 579 | 559 | 560 | 210,000 | 560 |
| 1987-12-17 | 599 | 599 | 570 | 570 | 373,000 | 570 |
| 1987-12-16 | 571 | 598 | 570 | 595 | 524,000 | 595 |
| 1987-12-15 | 580 | 580 | 560 | 561 | 255,000 | 561 |
| 1987-12-14 | 560 | 589 | 550 | 550 | 384,000 | 550 |
| 1987-12-11 | 556 | 570 | 551 | 564 | 250,000 | 564 |
| 1987-12-10 | 586 | 590 | 566 | 566 | 202,000 | 566 |
| 1987-12-09 | 598 | 598 | 575 | 576 | 291,000 | 576 |
| 1987-12-08 | 589 | 596 | 580 | 594 | 403,000 | 594 |
| 1987-12-07 | 590 | 606 | 570 | 579 | 1,428,000 | 579 |
| 1987-12-05 | 549 | 601 | 548 | 588 | 1,252,000 | 588 |
| 1987-12-04 | 525 | 550 | 525 | 547 | 306,000 | 547 |
| 1987-12-03 | 550 | 550 | 525 | 525 | 149,000 | 525 |
| 1987-12-02 | 499 | 557 | 499 | 550 | 394,000 | 550 |
| 1987-12-01 | 500 | 505 | 490 | 505 | 114,000 | 505 |
| 1987-11-30 | 512 | 512 | 501 | 508 | 17,000 | 508 |
| 1987-11-28 | 510 | 518 | 501 | 511 | 36,000 | 511 |
| 1987-11-27 | 522 | 522 | 510 | 510 | 75,000 | 510 |
| 1987-11-26 | 535 | 535 | 520 | 520 | 87,000 | 520 |
| 1987-11-25 | 525 | 535 | 523 | 535 | 143,000 | 535 |
| 1987-11-24 | 531 | 531 | 521 | 522 | 41,000 | 522 |
| 1987-11-20 | 525 | 528 | 520 | 521 | 46,000 | 521 |
| 1987-11-19 | 540 | 543 | 532 | 532 | 114,000 | 532 |
| 1987-11-18 | 515 | 540 | 500 | 540 | 228,000 | 540 |
| 1987-11-17 | 520 | 525 | 515 | 515 | 70,000 | 515 |
| 1987-11-16 | 519 | 529 | 510 | 521 | 162,000 | 521 |
| 1987-11-13 | 475 | 509 | 475 | 506 | 107,000 | 506 |
| 1987-11-12 | 441 | 456 | 441 | 455 | 103,000 | 455 |
| 1987-11-11 | 450 | 460 | 430 | 433 | 221,000 | 433 |
| 1987-11-10 | 480 | 480 | 450 | 455 | 211,000 | 455 |
| 1987-11-09 | 500 | 500 | 485 | 490 | 137,000 | 490 |
| 1987-11-07 | 500 | 505 | 500 | 500 | 213,000 | 500 |
| 1987-11-06 | 500 | 510 | 500 | 500 | 141,000 | 500 |
| 1987-11-05 | 515 | 516 | 500 | 502 | 139,000 | 502 |
| 1987-11-04 | 524 | 530 | 515 | 525 | 109,000 | 525 |
| 1987-11-02 | 540 | 543 | 531 | 540 | 90,000 | 540 |
| 1987-10-31 | 530 | 530 | 520 | 530 | 48,000 | 530 |
| 1987-10-30 | 525 | 535 | 510 | 510 | 155,000 | 510 |
| 1987-10-29 | 520 | 525 | 505 | 510 | 191,000 | 510 |
| 1987-10-28 | 550 | 550 | 525 | 525 | 230,000 | 525 |
| 1987-10-27 | 493 | 525 | 493 | 520 | 238,000 | 520 |
| 1987-10-26 | 545 | 551 | 486 | 490 | 401,000 | 490 |
| 1987-10-24 | 550 | 550 | 534 | 536 | 278,000 | 536 |
| 1987-10-23 | 532 | 550 | 480 | 480 | 854,000 | 480 |
| 1987-10-22 | 600 | 602 | 552 | 552 | 272,000 | 552 |
| 1987-10-21 | 510 | 580 | 510 | 580 | 408,000 | 580 |
| 1987-10-20 | 520 | 520 | 520 | 520 | 49,000 | 520 |
| 1987-10-19 | 610 | 625 | 600 | 620 | 298,000 | 620 |
| 1987-10-16 | 650 | 655 | 633 | 640 | 341,000 | 640 |
| 1987-10-15 | 659 | 670 | 655 | 660 | 383,000 | 660 |
| 1987-10-14 | 690 | 700 | 670 | 670 | 1,593,000 | 670 |
| 1987-10-13 | 660 | 678 | 657 | 678 | 988,000 | 678 |
| 1987-10-12 | 675 | 680 | 656 | 667 | 1,186,000 | 667 |
| 1987-10-09 | 635 | 670 | 634 | 670 | 1,577,000 | 670 |
| 1987-10-08 | 630 | 641 | 630 | 634 | 636,000 | 634 |
| 1987-10-07 | 633 | 645 | 620 | 620 | 766,000 | 620 |
| 1987-10-06 | 639 | 650 | 628 | 649 | 1,730,000 | 649 |
| 1987-10-05 | 641 | 641 | 630 | 630 | 706,000 | 630 |
| 1987-10-03 | 628 | 640 | 623 | 631 | 953,000 | 631 |
| 1987-10-02 | 598 | 630 | 598 | 615 | 1,572,000 | 615 |
| 1987-10-01 | 587 | 598 | 585 | 598 | 555,000 | 598 |
| 1987-09-30 | 590 | 594 | 573 | 585 | 242,000 | 585 |
| 1987-09-29 | 572 | 595 | 570 | 582 | 467,000 | 582 |
| 1987-09-28 | 565 | 580 | 560 | 560 | 278,000 | 560 |
| 1987-09-26 | 583 | 585 | 575 | 575 | 373,000 | 575 |
| 1987-09-25 | 586 | 594 | 580 | 588 | 263,000 | 588 |
| 1987-09-24 | 598 | 600 | 589 | 589 | 418,000 | 589 |
| 1987-09-22 | 581 | 600 | 581 | 598 | 437,000 | 598 |
| 1987-09-21 | 600 | 604 | 581 | 601 | 1,413,000 | 601 |
| 1987-09-18 | 563 | 596 | 560 | 570 | 1,509,000 | 570 |
| 1987-09-17 | 551 | 560 | 551 | 553 | 160,000 | 553 |
| 1987-09-16 | 560 | 565 | 550 | 553 | 205,000 | 553 |
| 1987-09-14 | 566 | 570 | 560 | 560 | 320,000 | 560 |
| 1987-09-11 | 550 | 560 | 547 | 555 | 595,000 | 555 |
| 1987-09-10 | 559 | 559 | 547 | 547 | 280,000 | 547 |
| 1987-09-09 | 550 | 556 | 547 | 553 | 326,000 | 553 |
| 1987-09-08 | 557 | 560 | 549 | 549 | 265,000 | 549 |
| 1987-09-07 | 556 | 565 | 555 | 560 | 337,000 | 560 |
| 1987-09-05 | 570 | 573 | 555 | 556 | 508,000 | 556 |
| 1987-09-04 | 559 | 575 | 555 | 560 | 1,602,000 | 560 |
| 1987-09-03 | 533 | 564 | 531 | 545 | 2,979,000 | 545 |
| 1987-09-02 | 535 | 536 | 530 | 535 | 413,000 | 535 |
| 1987-09-01 | 545 | 545 | 528 | 528 | 851,000 | 528 |
| 1987-08-31 | 514 | 548 | 510 | 530 | 1,251,000 | 530 |
| 1987-08-29 | 498 | 505 | 497 | 505 | 152,000 | 505 |
| 1987-08-28 | 505 | 505 | 496 | 497 | 217,000 | 497 |
| 1987-08-27 | 510 | 517 | 502 | 505 | 261,000 | 505 |
| 1987-08-26 | 495 | 517 | 491 | 510 | 426,000 | 510 |
| 1987-08-25 | 490 | 494 | 485 | 490 | 193,000 | 490 |
| 1987-08-24 | 492 | 498 | 480 | 485 | 260,000 | 485 |
| 1987-08-22 | 495 | 498 | 491 | 492 | 148,000 | 492 |
| 1987-08-21 | 499 | 500 | 495 | 496 | 200,000 | 496 |
| 1987-08-20 | 500 | 500 | 492 | 497 | 119,000 | 497 |
| 1987-08-19 | 503 | 509 | 490 | 500 | 179,000 | 500 |
| 1987-08-18 | 515 | 519 | 501 | 513 | 219,000 | 513 |
| 1987-08-17 | 523 | 528 | 510 | 515 | 322,000 | 515 |
| 1987-08-14 | 516 | 530 | 510 | 530 | 1,675,000 | 530 |
| 1987-08-13 | 497 | 518 | 495 | 510 | 1,048,000 | 510 |
| 1987-08-12 | 490 | 498 | 485 | 492 | 291,000 | 492 |
| 1987-08-11 | 492 | 495 | 487 | 489 | 335,000 | 489 |
| 1987-08-10 | 499 | 501 | 491 | 492 | 683,000 | 492 |
| 1987-08-07 | 480 | 495 | 475 | 494 | 910,000 | 494 |
| 1987-08-06 | 472 | 477 | 470 | 475 | 170,000 | 475 |
| 1987-08-05 | 474 | 478 | 465 | 468 | 192,000 | 468 |
| 1987-08-04 | 478 | 478 | 468 | 474 | 325,000 | 474 |
| 1987-08-03 | 470 | 490 | 467 | 490 | 550,000 | 490 |
| 1987-08-01 | 459 | 464 | 457 | 457 | 239,000 | 457 |
| 1987-07-31 | 466 | 468 | 455 | 464 | 252,000 | 464 |
| 1987-07-30 | 468 | 472 | 460 | 461 | 525,000 | 461 |
| 1987-07-29 | 447 | 460 | 440 | 460 | 388,000 | 460 |
| 1987-07-28 | 437 | 447 | 435 | 443 | 208,000 | 443 |
| 1987-07-27 | 441 | 441 | 435 | 435 | 69,000 | 435 |
| 1987-07-25 | 440 | 441 | 440 | 441 | 11,000 | 441 |
| 1987-07-24 | 440 | 445 | 435 | 435 | 52,000 | 435 |
| 1987-07-23 | 435 | 440 | 435 | 435 | 55,000 | 435 |
| 1987-07-22 | 445 | 448 | 440 | 440 | 69,000 | 440 |
| 1987-07-21 | 452 | 452 | 436 | 450 | 96,000 | 450 |
| 1987-07-20 | 465 | 465 | 455 | 457 | 141,000 | 457 |
| 1987-07-17 | 467 | 467 | 455 | 461 | 201,000 | 461 |
| 1987-07-16 | 454 | 465 | 454 | 462 | 208,000 | 462 |
| 1987-07-15 | 443 | 459 | 442 | 446 | 125,000 | 446 |
| 1987-07-14 | 445 | 447 | 440 | 440 | 86,000 | 440 |
| 1987-07-13 | 455 | 455 | 450 | 450 | 112,000 | 450 |
| 1987-07-10 | 445 | 459 | 445 | 456 | 150,000 | 456 |
| 1987-07-09 | 440 | 450 | 437 | 440 | 159,000 | 440 |
| 1987-07-08 | 445 | 446 | 440 | 440 | 102,000 | 440 |
| 1987-07-07 | 450 | 450 | 440 | 443 | 125,000 | 443 |
| 1987-07-06 | 450 | 451 | 445 | 450 | 120,000 | 450 |
| 1987-07-04 | 451 | 453 | 443 | 446 | 79,000 | 446 |
| 1987-07-03 | 451 | 455 | 442 | 442 | 147,000 | 442 |
| 1987-07-02 | 451 | 458 | 451 | 453 | 118,000 | 453 |
| 1987-07-01 | 460 | 460 | 450 | 450 | 127,000 | 450 |
| 1987-06-30 | 460 | 462 | 450 | 455 | 302,000 | 455 |
| 1987-06-29 | 460 | 468 | 454 | 460 | 406,000 | 460 |
| 1987-06-27 | 445 | 455 | 440 | 452 | 167,000 | 452 |
| 1987-06-26 | 431 | 439 | 430 | 435 | 200,000 | 435 |
| 1987-06-25 | 430 | 435 | 426 | 435 | 148,000 | 435 |
| 1987-06-24 | 445 | 448 | 425 | 430 | 159,000 | 430 |
| 1987-06-23 | 455 | 455 | 440 | 445 | 180,000 | 445 |
| 1987-06-22 | 460 | 460 | 450 | 452 | 185,000 | 452 |
| 1987-06-19 | 455 | 457 | 448 | 448 | 175,000 | 448 |
| 1987-06-18 | 451 | 455 | 445 | 445 | 153,000 | 445 |
| 1987-06-17 | 451 | 464 | 445 | 450 | 255,000 | 450 |
| 1987-06-16 | 450 | 455 | 445 | 450 | 134,000 | 450 |
| 1987-06-15 | 462 | 465 | 450 | 456 | 207,000 | 456 |
| 1987-06-12 | 461 | 468 | 460 | 464 | 215,000 | 464 |
| 1987-06-11 | 462 | 468 | 461 | 464 | 202,000 | 464 |
| 1987-06-10 | 467 | 468 | 461 | 461 | 236,000 | 461 |
| 1987-06-09 | 472 | 475 | 461 | 470 | 323,000 | 470 |
| 1987-06-08 | 477 | 477 | 469 | 470 | 639,000 | 470 |
| 1987-06-06 | 470 | 478 | 468 | 469 | 1,021,000 | 469 |
| 1987-06-05 | 452 | 470 | 450 | 467 | 1,175,000 | 467 |
| 1987-06-04 | 453 | 455 | 445 | 447 | 1,272,000 | 447 |
| 1987-06-03 | 431 | 460 | 431 | 450 | 2,006,000 | 450 |
| 1987-06-02 | 425 | 431 | 421 | 431 | 414,000 | 431 |
| 1987-06-01 | 430 | 432 | 425 | 428 | 257,000 | 428 |
| 1987-05-30 | 440 | 440 | 431 | 432 | 226,000 | 432 |
| 1987-05-29 | 430 | 450 | 426 | 441 | 805,000 | 441 |
| 1987-05-28 | 415 | 434 | 414 | 430 | 241,000 | 430 |
| 1987-05-27 | 415 | 418 | 410 | 412 | 147,000 | 412 |
| 1987-05-26 | 420 | 420 | 415 | 415 | 121,000 | 415 |
| 1987-05-25 | 420 | 420 | 410 | 420 | 106,000 | 420 |
| 1987-05-23 | 412 | 420 | 412 | 420 | 109,000 | 420 |
| 1987-05-22 | 410 | 415 | 410 | 412 | 90,000 | 412 |
| 1987-05-21 | 406 | 410 | 401 | 402 | 93,000 | 402 |
| 1987-05-20 | 420 | 420 | 400 | 403 | 142,000 | 403 |
| 1987-05-19 | 433 | 435 | 425 | 426 | 188,000 | 426 |
| 1987-05-18 | 430 | 436 | 426 | 433 | 406,000 | 433 |
| 1987-05-15 | 435 | 441 | 423 | 438 | 875,000 | 438 |
| 1987-05-14 | 397 | 434 | 397 | 434 | 608,000 | 434 |
| 1987-05-13 | 395 | 399 | 393 | 394 | 172,000 | 394 |
| 1987-05-12 | 394 | 396 | 391 | 395 | 114,000 | 395 |
| 1987-05-11 | 395 | 395 | 392 | 392 | 92,000 | 392 |
| 1987-05-08 | 396 | 400 | 392 | 395 | 125,000 | 395 |
| 1987-05-07 | 400 | 404 | 390 | 390 | 92,000 | 390 |
| 1987-05-06 | 400 | 405 | 395 | 400 | 68,000 | 400 |
| 1987-05-02 | 402 | 402 | 391 | 402 | 87,000 | 402 |
| 1987-05-01 | 410 | 410 | 400 | 400 | 198,000 | 400 |
| 1987-04-30 | 390 | 410 | 390 | 410 | 519,000 | 410 |
| 1987-04-28 | 390 | 394 | 370 | 390 | 188,000 | 390 |
| 1987-04-27 | 398 | 400 | 390 | 390 | 230,000 | 390 |
| 1987-04-25 | 410 | 410 | 395 | 397 | 508,000 | 397 |
| 1987-04-24 | 363 | 420 | 363 | 415 | 3,584,000 | 415 |
| 1987-04-23 | 371 | 377 | 365 | 365 | 170,000 | 365 |
| 1987-04-22 | 375 | 378 | 370 | 370 | 78,000 | 370 |
| 1987-04-21 | 360 | 375 | 360 | 375 | 97,000 | 375 |
| 1987-04-20 | 370 | 372 | 365 | 365 | 106,000 | 365 |
| 1987-04-17 | 372 | 374 | 370 | 372 | 77,000 | 372 |
| 1987-04-16 | 374 | 374 | 370 | 370 | 80,000 | 370 |
| 1987-04-15 | 377 | 378 | 370 | 371 | 232,000 | 371 |
| 1987-04-14 | 380 | 380 | 375 | 378 | 92,000 | 378 |
| 1987-04-13 | 385 | 385 | 380 | 380 | 124,000 | 380 |
| 1987-04-10 | 385 | 385 | 380 | 385 | 265,000 | 385 |
| 1987-04-09 | 385 | 386 | 381 | 385 | 445,000 | 385 |
| 1987-04-08 | 380 | 385 | 378 | 385 | 105,000 | 385 |
| 1987-04-07 | 385 | 385 | 370 | 380 | 77,000 | 380 |
| 1987-04-06 | 385 | 385 | 376 | 385 | 173,000 | 385 |
| 1987-04-04 | 385 | 385 | 381 | 385 | 178,000 | 385 |
| 1987-04-03 | 371 | 385 | 371 | 385 | 38,000 | 385 |
| 1987-04-02 | 361 | 380 | 361 | 370 | 65,000 | 370 |
| 1987-04-01 | 363 | 367 | 355 | 355 | 158,000 | 355 |
| 1987-03-31 | 367 | 367 | 360 | 362 | 57,000 | 362 |
| 1987-03-30 | 371 | 375 | 370 | 370 | 56,000 | 370 |
| 1987-03-28 | 370 | 375 | 370 | 370 | 71,000 | 370 |
| 1987-03-27 | 380 | 385 | 375 | 380 | 58,000 | 380 |
| 1987-03-26 | 375 | 385 | 370 | 385 | 33,000 | 385 |
| 1987-03-25 | 383 | 383 | 375 | 380 | 79,000 | 380 |
| 1987-03-24 | 387 | 387 | 378 | 383 | 81,000 | 383 |
| 1987-03-23 | 386 | 391 | 380 | 382 | 104,000 | 382 |
| 1987-03-20 | 389 | 395 | 380 | 385 | 69,000 | 385 |
| 1987-03-19 | 386 | 393 | 380 | 384 | 82,000 | 384 |
| 1987-03-18 | 395 | 400 | 384 | 384 | 57,000 | 384 |
| 1987-03-17 | 400 | 400 | 395 | 400 | 83,000 | 400 |
| 1987-03-16 | 391 | 394 | 391 | 394 | 98,000 | 394 |
| 1987-03-13 | 390 | 399 | 381 | 381 | 133,000 | 381 |
| 1987-03-12 | 387 | 387 | 380 | 381 | 103,000 | 381 |
| 1987-03-11 | 390 | 390 | 370 | 370 | 122,000 | 370 |
| 1987-03-10 | 389 | 398 | 385 | 391 | 106,000 | 391 |
| 1987-03-09 | 381 | 400 | 381 | 390 | 59,000 | 390 |
| 1987-03-07 | 390 | 395 | 380 | 380 | 55,000 | 380 |
| 1987-03-06 | 397 | 405 | 390 | 390 | 94,000 | 390 |
| 1987-03-05 | 418 | 418 | 398 | 398 | 393,000 | 398 |
| 1987-03-04 | 411 | 415 | 401 | 415 | 342,000 | 415 |
| 1987-03-03 | 361 | 361 | 356 | 361 | 110,000 | 361 |
| 1987-03-02 | 360 | 365 | 356 | 356 | 110,000 | 356 |
| 1987-02-28 | 357 | 361 | 357 | 360 | 72,000 | 360 |
| 1987-02-27 | 369 | 370 | 365 | 367 | 46,000 | 367 |
| 1987-02-26 | 372 | 372 | 355 | 355 | 116,000 | 355 |
| 1987-02-25 | 375 | 379 | 370 | 370 | 100,000 | 370 |
| 1987-02-24 | 376 | 379 | 374 | 374 | 50,000 | 374 |
| 1987-02-23 | 380 | 380 | 375 | 375 | 92,000 | 375 |
| 1987-02-20 | 388 | 388 | 375 | 375 | 101,000 | 375 |
| 1987-02-19 | 368 | 388 | 368 | 388 | 204,000 | 388 |
| 1987-02-18 | 365 | 370 | 360 | 365 | 143,000 | 365 |
| 1987-02-17 | 372 | 374 | 365 | 365 | 106,000 | 365 |
| 1987-02-16 | 375 | 375 | 372 | 372 | 57,000 | 372 |
| 1987-02-13 | 375 | 378 | 370 | 371 | 62,000 | 371 |
| 1987-02-12 | 377 | 380 | 375 | 380 | 67,000 | 380 |
| 1987-02-10 | 385 | 385 | 375 | 375 | 91,000 | 375 |
| 1987-02-09 | 380 | 388 | 380 | 388 | 96,000 | 388 |
| 1987-02-07 | 380 | 380 | 377 | 380 | 112,000 | 380 |
| 1987-02-06 | 380 | 380 | 375 | 377 | 57,000 | 377 |
| 1987-02-05 | 380 | 385 | 380 | 380 | 75,000 | 380 |
| 1987-02-04 | 382 | 390 | 381 | 389 | 26,000 | 389 |
| 1987-02-03 | 390 | 395 | 380 | 381 | 62,000 | 381 |
| 1987-02-02 | 382 | 395 | 381 | 395 | 34,000 | 395 |
| 1987-01-31 | 385 | 385 | 380 | 380 | 37,000 | 380 |
| 1987-01-30 | 390 | 390 | 382 | 385 | 25,000 | 385 |
| 1987-01-29 | 380 | 390 | 380 | 386 | 45,000 | 386 |
| 1987-01-28 | 381 | 394 | 380 | 380 | 62,000 | 380 |
| 1987-01-27 | 395 | 395 | 378 | 378 | 88,000 | 378 |
| 1987-01-26 | 371 | 385 | 369 | 385 | 42,000 | 385 |
| 1987-01-24 | 385 | 385 | 368 | 368 | 15,000 | 368 |
| 1987-01-23 | 370 | 380 | 370 | 375 | 66,000 | 375 |
| 1987-01-22 | 371 | 380 | 371 | 380 | 59,000 | 380 |
| 1987-01-21 | 373 | 380 | 373 | 375 | 52,000 | 375 |
| 1987-01-20 | 375 | 375 | 371 | 371 | 33,000 | 371 |
| 1987-01-19 | 385 | 385 | 365 | 365 | 79,000 | 365 |
| 1987-01-16 | 382 | 390 | 380 | 385 | 63,000 | 385 |
| 1987-01-14 | 360 | 375 | 357 | 375 | 35,000 | 375 |
| 1987-01-13 | 378 | 380 | 365 | 365 | 76,000 | 365 |
| 1987-01-12 | 380 | 380 | 377 | 378 | 28,000 | 378 |
| 1987-01-09 | 380 | 381 | 376 | 380 | 19,000 | 380 |
| 1987-01-08 | 382 | 383 | 375 | 383 | 21,000 | 383 |
| 1987-01-07 | 384 | 385 | 375 | 383 | 46,000 | 383 |
| 1987-01-06 | 385 | 389 | 375 | 383 | 96,000 | 383 |
分割・併合履歴 ： なし
