8051 (株)山善 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 517 | 517 | 507 | 515 | 19,000 | 515 |
| 1992-12-29 | 515 | 517 | 507 | 517 | 12,000 | 517 |
| 1992-12-28 | 509 | 509 | 507 | 507 | 35,000 | 507 |
| 1992-12-25 | 510 | 510 | 506 | 509 | 103,000 | 509 |
| 1992-12-24 | 506 | 506 | 500 | 506 | 100,000 | 506 |
| 1992-12-22 | 510 | 512 | 506 | 506 | 144,000 | 506 |
| 1992-12-21 | 535 | 535 | 517 | 517 | 162,000 | 517 |
| 1992-12-18 | 530 | 540 | 530 | 535 | 112,000 | 535 |
| 1992-12-17 | 520 | 533 | 512 | 533 | 45,000 | 533 |
| 1992-12-16 | 527 | 536 | 527 | 530 | 35,000 | 530 |
| 1992-12-15 | 536 | 536 | 536 | 536 | 92,000 | 536 |
| 1992-12-14 | 536 | 537 | 536 | 536 | 62,000 | 536 |
| 1992-12-11 | 530 | 536 | 523 | 536 | 162,000 | 536 |
| 1992-12-10 | 529 | 529 | 515 | 520 | 139,000 | 520 |
| 1992-12-09 | 540 | 545 | 539 | 545 | 141,000 | 545 |
| 1992-12-08 | 540 | 540 | 531 | 539 | 75,000 | 539 |
| 1992-12-07 | 540 | 540 | 528 | 540 | 86,000 | 540 |
| 1992-12-04 | 537 | 543 | 529 | 537 | 78,000 | 537 |
| 1992-12-03 | 531 | 543 | 531 | 537 | 70,000 | 537 |
| 1992-12-02 | 536 | 536 | 525 | 530 | 123,000 | 530 |
| 1992-12-01 | 528 | 545 | 528 | 536 | 161,000 | 536 |
| 1992-11-30 | 525 | 527 | 523 | 525 | 59,000 | 525 |
| 1992-11-27 | 535 | 540 | 520 | 522 | 60,000 | 522 |
| 1992-11-26 | 532 | 540 | 531 | 535 | 16,000 | 535 |
| 1992-11-25 | 539 | 540 | 531 | 531 | 16,000 | 531 |
| 1992-11-24 | 520 | 528 | 520 | 528 | 8,000 | 528 |
| 1992-11-20 | 519 | 522 | 510 | 520 | 44,000 | 520 |
| 1992-11-19 | 560 | 560 | 530 | 530 | 117,000 | 530 |
| 1992-11-18 | 506 | 540 | 506 | 540 | 17,000 | 540 |
| 1992-11-17 | 500 | 505 | 500 | 505 | 43,000 | 505 |
| 1992-11-16 | 493 | 495 | 493 | 495 | 26,000 | 495 |
| 1992-11-13 | 505 | 505 | 492 | 493 | 134,000 | 493 |
| 1992-11-12 | 495 | 495 | 491 | 493 | 32,000 | 493 |
| 1992-11-11 | 529 | 535 | 518 | 535 | 91,000 | 535 |
| 1992-11-10 | 533 | 535 | 533 | 535 | 48,000 | 535 |
| 1992-11-09 | 532 | 543 | 530 | 533 | 51,000 | 533 |
| 1992-11-06 | 545 | 545 | 542 | 542 | 38,000 | 542 |
| 1992-11-05 | 550 | 550 | 547 | 549 | 42,000 | 549 |
| 1992-11-04 | 555 | 555 | 550 | 550 | 19,000 | 550 |
| 1992-11-02 | 548 | 550 | 545 | 545 | 59,000 | 545 |
| 1992-10-30 | 550 | 550 | 548 | 548 | 27,000 | 548 |
| 1992-10-29 | 554 | 555 | 553 | 553 | 34,000 | 553 |
| 1992-10-28 | 561 | 562 | 558 | 558 | 18,000 | 558 |
| 1992-10-27 | 571 | 571 | 558 | 558 | 57,000 | 558 |
| 1992-10-26 | 571 | 571 | 571 | 571 | 21,000 | 571 |
| 1992-10-23 | 570 | 588 | 570 | 571 | 34,000 | 571 |
| 1992-10-22 | 576 | 576 | 572 | 572 | 16,000 | 572 |
| 1992-10-21 | 576 | 576 | 574 | 574 | 121,000 | 574 |
| 1992-10-20 | 575 | 578 | 574 | 575 | 85,000 | 575 |
| 1992-10-19 | 574 | 574 | 574 | 574 | 21,000 | 574 |
| 1992-10-16 | 631 | 631 | 609 | 624 | 148,000 | 624 |
| 1992-10-15 | 600 | 625 | 593 | 621 | 284,000 | 621 |
| 1992-10-14 | 587 | 595 | 582 | 595 | 138,000 | 595 |
| 1992-10-13 | 526 | 543 | 526 | 537 | 191,000 | 537 |
| 1992-10-12 | 547 | 551 | 530 | 530 | 208,000 | 530 |
| 1992-10-09 | 553 | 561 | 537 | 537 | 71,000 | 537 |
| 1992-10-08 | 570 | 571 | 560 | 563 | 63,000 | 563 |
| 1992-10-07 | 584 | 584 | 570 | 570 | 17,000 | 570 |
| 1992-10-06 | 573 | 576 | 570 | 574 | 32,000 | 574 |
| 1992-10-05 | 595 | 595 | 593 | 593 | 20,000 | 593 |
| 1992-10-02 | 609 | 609 | 600 | 600 | 34,000 | 600 |
| 1992-10-01 | 596 | 610 | 595 | 610 | 48,000 | 610 |
| 1992-09-30 | 606 | 607 | 596 | 596 | 78,000 | 596 |
| 1992-09-29 | 607 | 607 | 605 | 606 | 38,000 | 606 |
| 1992-09-28 | 617 | 617 | 611 | 611 | 48,000 | 611 |
| 1992-09-25 | 616 | 617 | 612 | 617 | 29,000 | 617 |
| 1992-09-24 | 613 | 615 | 612 | 612 | 42,000 | 612 |
| 1992-09-22 | 618 | 618 | 612 | 613 | 12,000 | 613 |
| 1992-09-21 | 626 | 626 | 616 | 618 | 10,000 | 618 |
| 1992-09-18 | 615 | 620 | 614 | 616 | 138,000 | 616 |
| 1992-09-17 | 623 | 625 | 615 | 615 | 66,000 | 615 |
| 1992-09-16 | 618 | 623 | 616 | 623 | 159,000 | 623 |
| 1992-09-14 | 617 | 617 | 607 | 613 | 145,000 | 613 |
| 1992-09-11 | 635 | 635 | 623 | 623 | 185,000 | 623 |
| 1992-09-10 | 660 | 672 | 650 | 652 | 173,000 | 652 |
| 1992-09-09 | 635 | 650 | 635 | 650 | 152,000 | 650 |
| 1992-09-08 | 655 | 660 | 635 | 635 | 40,000 | 635 |
| 1992-09-07 | 661 | 666 | 652 | 658 | 83,000 | 658 |
| 1992-09-04 | 656 | 660 | 641 | 641 | 172,000 | 641 |
| 1992-09-03 | 635 | 650 | 635 | 636 | 142,000 | 636 |
| 1992-09-02 | 649 | 649 | 635 | 635 | 43,000 | 635 |
| 1992-09-01 | 653 | 660 | 641 | 641 | 299,000 | 641 |
| 1992-08-31 | 635 | 653 | 635 | 640 | 94,000 | 640 |
| 1992-08-28 | 610 | 660 | 610 | 653 | 337,000 | 653 |
| 1992-08-27 | 590 | 621 | 589 | 620 | 300,000 | 620 |
| 1992-08-26 | 571 | 587 | 571 | 585 | 141,000 | 585 |
| 1992-08-25 | 580 | 585 | 570 | 570 | 189,000 | 570 |
| 1992-08-24 | 560 | 596 | 550 | 580 | 287,000 | 580 |
| 1992-08-21 | 526 | 551 | 520 | 540 | 313,000 | 540 |
| 1992-08-20 | 505 | 536 | 499 | 514 | 213,000 | 514 |
| 1992-08-19 | 495 | 510 | 490 | 510 | 116,000 | 510 |
| 1992-08-18 | 517 | 517 | 505 | 505 | 91,000 | 505 |
| 1992-08-17 | 510 | 524 | 510 | 521 | 126,000 | 521 |
| 1992-08-14 | 486 | 505 | 486 | 505 | 29,000 | 505 |
| 1992-08-13 | 486 | 500 | 482 | 500 | 40,000 | 500 |
| 1992-08-12 | 498 | 498 | 490 | 491 | 86,000 | 491 |
| 1992-08-11 | 510 | 515 | 510 | 510 | 111,000 | 510 |
| 1992-08-10 | 536 | 536 | 504 | 510 | 156,000 | 510 |
| 1992-08-07 | 554 | 554 | 536 | 536 | 108,000 | 536 |
| 1992-08-06 | 590 | 591 | 556 | 558 | 124,000 | 558 |
| 1992-08-05 | 585 | 590 | 585 | 590 | 70,000 | 590 |
| 1992-08-04 | 582 | 591 | 582 | 585 | 43,000 | 585 |
| 1992-08-03 | 577 | 584 | 577 | 582 | 73,000 | 582 |
| 1992-07-31 | 575 | 577 | 566 | 577 | 84,000 | 577 |
| 1992-07-30 | 561 | 570 | 561 | 566 | 47,000 | 566 |
| 1992-07-29 | 584 | 590 | 549 | 556 | 113,000 | 556 |
| 1992-07-28 | 584 | 591 | 584 | 584 | 96,000 | 584 |
| 1992-07-27 | 598 | 615 | 584 | 584 | 153,000 | 584 |
| 1992-07-24 | 613 | 613 | 595 | 595 | 26,000 | 595 |
| 1992-07-23 | 590 | 608 | 582 | 608 | 77,000 | 608 |
| 1992-07-22 | 620 | 620 | 599 | 599 | 70,000 | 599 |
| 1992-07-21 | 613 | 620 | 613 | 620 | 33,000 | 620 |
| 1992-07-20 | 640 | 640 | 623 | 623 | 75,000 | 623 |
| 1992-07-17 | 675 | 675 | 655 | 655 | 97,000 | 655 |
| 1992-07-16 | 665 | 676 | 665 | 670 | 33,000 | 670 |
| 1992-07-15 | 660 | 665 | 660 | 665 | 50,000 | 665 |
| 1992-07-14 | 665 | 665 | 660 | 660 | 23,000 | 660 |
| 1992-07-13 | 661 | 668 | 661 | 668 | 17,000 | 668 |
| 1992-07-10 | 670 | 670 | 660 | 660 | 72,000 | 660 |
| 1992-07-09 | 655 | 660 | 655 | 660 | 70,000 | 660 |
| 1992-07-08 | 649 | 655 | 645 | 655 | 35,000 | 655 |
| 1992-07-07 | 659 | 662 | 659 | 659 | 85,000 | 659 |
| 1992-07-06 | 668 | 668 | 665 | 665 | 29,000 | 665 |
| 1992-07-03 | 668 | 670 | 660 | 665 | 49,000 | 665 |
| 1992-07-02 | 630 | 651 | 630 | 650 | 98,000 | 650 |
| 1992-07-01 | 625 | 629 | 615 | 629 | 125,000 | 629 |
| 1992-06-30 | 625 | 625 | 620 | 625 | 76,000 | 625 |
| 1992-06-29 | 634 | 634 | 624 | 625 | 50,000 | 625 |
| 1992-06-26 | 636 | 644 | 634 | 634 | 72,000 | 634 |
| 1992-06-25 | 609 | 634 | 609 | 634 | 110,000 | 634 |
| 1992-06-24 | 608 | 629 | 608 | 615 | 160,000 | 615 |
| 1992-06-23 | 613 | 624 | 601 | 601 | 229,000 | 601 |
| 1992-06-22 | 665 | 665 | 629 | 629 | 174,000 | 629 |
| 1992-06-19 | 665 | 675 | 665 | 666 | 102,000 | 666 |
| 1992-06-18 | 665 | 670 | 661 | 665 | 159,000 | 665 |
| 1992-06-17 | 694 | 703 | 690 | 690 | 104,000 | 690 |
| 1992-06-16 | 700 | 715 | 693 | 715 | 46,000 | 715 |
| 1992-06-15 | 712 | 716 | 710 | 711 | 130,000 | 711 |
| 1992-06-12 | 730 | 730 | 717 | 717 | 177,000 | 717 |
| 1992-06-11 | 715 | 730 | 715 | 730 | 107,000 | 730 |
| 1992-06-10 | 743 | 743 | 717 | 720 | 94,000 | 720 |
| 1992-06-09 | 731 | 739 | 720 | 733 | 157,000 | 733 |
| 1992-06-08 | 728 | 728 | 715 | 721 | 81,000 | 721 |
| 1992-06-05 | 737 | 743 | 730 | 738 | 172,000 | 738 |
| 1992-06-04 | 765 | 765 | 745 | 745 | 378,000 | 745 |
| 1992-06-03 | 756 | 769 | 756 | 764 | 929,000 | 764 |
| 1992-06-02 | 738 | 749 | 730 | 744 | 690,000 | 744 |
| 1992-06-01 | 730 | 745 | 730 | 735 | 376,000 | 735 |
| 1992-05-29 | 720 | 720 | 709 | 720 | 130,000 | 720 |
| 1992-05-28 | 707 | 720 | 700 | 720 | 80,000 | 720 |
| 1992-05-27 | 726 | 726 | 700 | 702 | 96,000 | 702 |
| 1992-05-26 | 727 | 729 | 720 | 726 | 63,000 | 726 |
| 1992-05-25 | 706 | 720 | 706 | 717 | 149,000 | 717 |
| 1992-05-22 | 690 | 706 | 689 | 706 | 88,000 | 706 |
| 1992-05-21 | 709 | 710 | 685 | 700 | 56,000 | 700 |
| 1992-05-20 | 707 | 712 | 705 | 710 | 61,000 | 710 |
| 1992-05-19 | 696 | 708 | 696 | 707 | 121,000 | 707 |
| 1992-05-18 | 689 | 700 | 686 | 690 | 40,000 | 690 |
| 1992-05-15 | 712 | 712 | 670 | 690 | 167,000 | 690 |
| 1992-05-14 | 720 | 720 | 712 | 712 | 244,000 | 712 |
| 1992-05-13 | 705 | 718 | 705 | 717 | 222,000 | 717 |
| 1992-05-12 | 705 | 728 | 700 | 700 | 322,000 | 700 |
| 1992-05-11 | 696 | 705 | 696 | 696 | 195,000 | 696 |
| 1992-05-08 | 687 | 707 | 686 | 703 | 259,000 | 703 |
| 1992-05-07 | 684 | 696 | 670 | 685 | 257,000 | 685 |
| 1992-05-06 | 655 | 685 | 655 | 676 | 167,000 | 676 |
| 1992-05-01 | 658 | 659 | 651 | 655 | 121,000 | 655 |
| 1992-04-30 | 658 | 660 | 655 | 655 | 80,000 | 655 |
| 1992-04-28 | 645 | 661 | 643 | 659 | 371,000 | 659 |
| 1992-04-27 | 624 | 635 | 620 | 635 | 96,000 | 635 |
| 1992-04-24 | 627 | 627 | 601 | 610 | 73,000 | 610 |
| 1992-04-23 | 591 | 625 | 591 | 625 | 100,000 | 625 |
| 1992-04-22 | 617 | 622 | 590 | 600 | 70,000 | 600 |
| 1992-04-21 | 618 | 635 | 610 | 635 | 201,000 | 635 |
| 1992-04-20 | 645 | 648 | 633 | 635 | 235,000 | 635 |
| 1992-04-17 | 639 | 650 | 635 | 645 | 349,000 | 645 |
| 1992-04-16 | 630 | 640 | 629 | 629 | 153,000 | 629 |
| 1992-04-15 | 546 | 575 | 546 | 565 | 99,000 | 565 |
| 1992-04-14 | 530 | 530 | 516 | 526 | 56,000 | 526 |
| 1992-04-13 | 550 | 560 | 525 | 530 | 110,000 | 530 |
| 1992-04-10 | 510 | 546 | 510 | 540 | 136,000 | 540 |
| 1992-04-09 | 486 | 515 | 482 | 495 | 108,000 | 495 |
| 1992-04-08 | 518 | 518 | 486 | 501 | 197,000 | 501 |
| 1992-04-07 | 565 | 565 | 538 | 538 | 70,000 | 538 |
| 1992-04-06 | 542 | 555 | 538 | 555 | 107,000 | 555 |
| 1992-04-03 | 570 | 580 | 532 | 542 | 183,000 | 542 |
| 1992-04-02 | 560 | 570 | 545 | 570 | 275,000 | 570 |
| 1992-04-01 | 620 | 620 | 600 | 600 | 49,000 | 600 |
| 1992-03-31 | 630 | 636 | 630 | 635 | 43,000 | 635 |
| 1992-03-30 | 639 | 640 | 628 | 630 | 59,000 | 630 |
| 1992-03-27 | 645 | 645 | 640 | 640 | 48,000 | 640 |
| 1992-03-26 | 648 | 660 | 648 | 655 | 125,000 | 655 |
| 1992-03-25 | 641 | 641 | 635 | 640 | 98,000 | 640 |
| 1992-03-24 | 640 | 640 | 620 | 631 | 70,000 | 631 |
| 1992-03-23 | 649 | 649 | 639 | 645 | 58,000 | 645 |
| 1992-03-19 | 620 | 630 | 618 | 629 | 147,000 | 629 |
| 1992-03-18 | 652 | 652 | 612 | 612 | 100,000 | 612 |
| 1992-03-17 | 670 | 675 | 651 | 655 | 123,000 | 655 |
| 1992-03-16 | 666 | 670 | 666 | 670 | 67,000 | 670 |
| 1992-03-13 | 671 | 680 | 666 | 666 | 102,000 | 666 |
| 1992-03-12 | 685 | 685 | 675 | 676 | 148,000 | 676 |
| 1992-03-11 | 681 | 685 | 670 | 680 | 83,000 | 680 |
| 1992-03-10 | 696 | 696 | 688 | 688 | 73,000 | 688 |
| 1992-03-09 | 710 | 710 | 691 | 696 | 71,000 | 696 |
| 1992-03-06 | 700 | 715 | 700 | 705 | 57,000 | 705 |
| 1992-03-05 | 710 | 710 | 702 | 702 | 54,000 | 702 |
| 1992-03-04 | 715 | 715 | 705 | 705 | 31,000 | 705 |
| 1992-03-03 | 717 | 725 | 716 | 716 | 71,000 | 716 |
| 1992-03-02 | 710 | 720 | 710 | 716 | 66,000 | 716 |
| 1992-02-28 | 739 | 739 | 716 | 716 | 40,000 | 716 |
| 1992-02-27 | 722 | 730 | 720 | 730 | 48,000 | 730 |
| 1992-02-26 | 702 | 722 | 702 | 712 | 88,000 | 712 |
| 1992-02-25 | 712 | 712 | 710 | 712 | 84,000 | 712 |
| 1992-02-24 | 724 | 724 | 711 | 712 | 133,000 | 712 |
| 1992-02-21 | 710 | 724 | 710 | 719 | 91,000 | 719 |
| 1992-02-20 | 720 | 725 | 710 | 717 | 33,000 | 717 |
| 1992-02-19 | 725 | 735 | 720 | 725 | 53,000 | 725 |
| 1992-02-18 | 748 | 750 | 740 | 745 | 14,000 | 745 |
| 1992-02-17 | 740 | 740 | 730 | 740 | 85,000 | 740 |
| 1992-02-14 | 761 | 761 | 730 | 730 | 88,000 | 730 |
| 1992-02-13 | 779 | 779 | 760 | 761 | 60,000 | 761 |
| 1992-02-12 | 779 | 779 | 766 | 767 | 147,000 | 767 |
| 1992-02-10 | 802 | 802 | 791 | 791 | 65,000 | 791 |
| 1992-02-07 | 798 | 815 | 798 | 802 | 134,000 | 802 |
| 1992-02-06 | 781 | 795 | 781 | 781 | 147,000 | 781 |
| 1992-02-05 | 778 | 788 | 778 | 781 | 114,000 | 781 |
| 1992-02-04 | 767 | 780 | 766 | 778 | 20,000 | 778 |
| 1992-02-03 | 781 | 791 | 765 | 766 | 45,000 | 766 |
| 1992-01-31 | 738 | 771 | 737 | 761 | 128,000 | 761 |
| 1992-01-30 | 735 | 743 | 735 | 737 | 25,000 | 737 |
| 1992-01-29 | 730 | 749 | 730 | 731 | 60,000 | 731 |
| 1992-01-28 | 731 | 736 | 725 | 729 | 55,000 | 729 |
| 1992-01-27 | 715 | 730 | 715 | 730 | 43,000 | 730 |
| 1992-01-24 | 720 | 720 | 715 | 715 | 49,000 | 715 |
| 1992-01-23 | 704 | 715 | 700 | 710 | 134,000 | 710 |
| 1992-01-22 | 700 | 718 | 692 | 695 | 175,000 | 695 |
| 1992-01-21 | 738 | 748 | 710 | 714 | 101,000 | 714 |
| 1992-01-20 | 750 | 751 | 748 | 748 | 104,000 | 748 |
| 1992-01-17 | 780 | 780 | 757 | 757 | 47,000 | 757 |
| 1992-01-16 | 760 | 784 | 760 | 780 | 76,000 | 780 |
| 1992-01-14 | 749 | 760 | 749 | 760 | 71,000 | 760 |
| 1992-01-13 | 765 | 765 | 750 | 750 | 65,000 | 750 |
| 1992-01-10 | 788 | 789 | 770 | 770 | 79,000 | 770 |
| 1992-01-09 | 790 | 790 | 780 | 788 | 33,000 | 788 |
| 1992-01-08 | 803 | 803 | 795 | 795 | 27,000 | 795 |
| 1992-01-07 | 803 | 803 | 795 | 796 | 23,000 | 796 |
| 1992-01-06 | 793 | 793 | 790 | 793 | 49,000 | 793 |
分割・併合履歴 ： なし
