8051 (株)山善 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 398 | 402 | 397 | 402 | 48,000 | 402 |
| 1993-12-29 | 396 | 401 | 396 | 396 | 103,000 | 396 |
| 1993-12-28 | 395 | 400 | 395 | 399 | 103,000 | 399 |
| 1993-12-27 | 402 | 402 | 391 | 395 | 369,000 | 395 |
| 1993-12-24 | 406 | 406 | 401 | 401 | 64,000 | 401 |
| 1993-12-22 | 406 | 406 | 401 | 401 | 461,000 | 401 |
| 1993-12-21 | 403 | 403 | 395 | 400 | 20,000 | 400 |
| 1993-12-20 | 407 | 407 | 403 | 403 | 53,000 | 403 |
| 1993-12-17 | 412 | 412 | 401 | 407 | 98,000 | 407 |
| 1993-12-16 | 411 | 411 | 409 | 410 | 46,000 | 410 |
| 1993-12-15 | 401 | 402 | 400 | 400 | 86,000 | 400 |
| 1993-12-14 | 411 | 411 | 400 | 402 | 78,000 | 402 |
| 1993-12-13 | 411 | 411 | 400 | 405 | 15,000 | 405 |
| 1993-12-10 | 423 | 429 | 410 | 410 | 115,000 | 410 |
| 1993-12-09 | 411 | 419 | 410 | 419 | 32,000 | 419 |
| 1993-12-08 | 400 | 401 | 385 | 390 | 46,000 | 390 |
| 1993-12-07 | 405 | 410 | 400 | 400 | 53,000 | 400 |
| 1993-12-06 | 426 | 426 | 410 | 410 | 59,000 | 410 |
| 1993-12-03 | 439 | 439 | 422 | 427 | 67,000 | 427 |
| 1993-12-02 | 420 | 444 | 420 | 439 | 97,000 | 439 |
| 1993-12-01 | 391 | 415 | 390 | 410 | 43,000 | 410 |
| 1993-11-30 | 384 | 387 | 371 | 371 | 55,000 | 371 |
| 1993-11-29 | 380 | 385 | 380 | 385 | 80,000 | 385 |
| 1993-11-26 | 418 | 419 | 401 | 415 | 134,000 | 415 |
| 1993-11-25 | 406 | 418 | 392 | 415 | 286,000 | 415 |
| 1993-11-24 | 430 | 440 | 411 | 411 | 156,000 | 411 |
| 1993-11-22 | 459 | 463 | 430 | 430 | 109,000 | 430 |
| 1993-11-19 | 485 | 485 | 471 | 471 | 45,000 | 471 |
| 1993-11-18 | 482 | 485 | 476 | 485 | 59,000 | 485 |
| 1993-11-17 | 491 | 495 | 472 | 472 | 39,000 | 472 |
| 1993-11-16 | 495 | 495 | 490 | 495 | 28,000 | 495 |
| 1993-11-15 | 495 | 495 | 489 | 490 | 100,000 | 490 |
| 1993-11-12 | 488 | 500 | 488 | 490 | 72,000 | 490 |
| 1993-11-11 | 481 | 486 | 480 | 483 | 144,000 | 483 |
| 1993-11-10 | 495 | 495 | 471 | 480 | 202,000 | 480 |
| 1993-11-09 | 535 | 535 | 505 | 505 | 46,000 | 505 |
| 1993-11-08 | 536 | 536 | 526 | 526 | 38,000 | 526 |
| 1993-11-05 | 520 | 536 | 500 | 536 | 95,000 | 536 |
| 1993-11-04 | 561 | 561 | 540 | 540 | 65,000 | 540 |
| 1993-11-02 | 560 | 560 | 550 | 551 | 26,000 | 551 |
| 1993-11-01 | 564 | 565 | 555 | 555 | 62,000 | 555 |
| 1993-10-29 | 565 | 565 | 554 | 564 | 249,000 | 564 |
| 1993-10-28 | 560 | 560 | 545 | 555 | 93,000 | 555 |
| 1993-10-27 | 560 | 560 | 545 | 555 | 86,000 | 555 |
| 1993-10-26 | 556 | 570 | 555 | 555 | 88,000 | 555 |
| 1993-10-25 | 560 | 570 | 560 | 560 | 112,000 | 560 |
| 1993-10-22 | 568 | 568 | 553 | 560 | 49,000 | 560 |
| 1993-10-21 | 562 | 562 | 553 | 553 | 36,000 | 553 |
| 1993-10-20 | 555 | 560 | 552 | 552 | 95,000 | 552 |
| 1993-10-19 | 570 | 571 | 552 | 552 | 120,000 | 552 |
| 1993-10-18 | 568 | 570 | 568 | 569 | 120,000 | 569 |
| 1993-10-15 | 570 | 573 | 568 | 568 | 133,000 | 568 |
| 1993-10-14 | 568 | 570 | 561 | 570 | 56,000 | 570 |
| 1993-10-13 | 559 | 567 | 559 | 560 | 46,000 | 560 |
| 1993-10-12 | 551 | 556 | 547 | 549 | 48,000 | 549 |
| 1993-10-08 | 554 | 554 | 546 | 546 | 43,000 | 546 |
| 1993-10-07 | 544 | 550 | 544 | 544 | 43,000 | 544 |
| 1993-10-06 | 542 | 544 | 540 | 544 | 80,000 | 544 |
| 1993-10-05 | 544 | 545 | 541 | 544 | 26,000 | 544 |
| 1993-10-04 | 546 | 550 | 540 | 542 | 104,000 | 542 |
| 1993-10-01 | 550 | 560 | 546 | 546 | 164,000 | 546 |
| 1993-09-30 | 548 | 550 | 548 | 550 | 102,000 | 550 |
| 1993-09-29 | 550 | 551 | 545 | 548 | 408,000 | 548 |
| 1993-09-28 | 555 | 555 | 549 | 549 | 193,000 | 549 |
| 1993-09-27 | 560 | 565 | 554 | 555 | 181,000 | 555 |
| 1993-09-24 | 574 | 574 | 560 | 560 | 151,000 | 560 |
| 1993-09-22 | 595 | 595 | 574 | 574 | 248,000 | 574 |
| 1993-09-21 | 590 | 598 | 590 | 595 | 503,000 | 595 |
| 1993-09-20 | 585 | 590 | 579 | 590 | 285,000 | 590 |
| 1993-09-17 | 672 | 679 | 672 | 679 | 41,000 | 679 |
| 1993-09-16 | 688 | 690 | 680 | 682 | 72,000 | 682 |
| 1993-09-14 | 680 | 687 | 680 | 687 | 39,000 | 687 |
| 1993-09-13 | 679 | 684 | 669 | 670 | 97,000 | 670 |
| 1993-09-10 | 670 | 689 | 669 | 689 | 81,000 | 689 |
| 1993-09-09 | 684 | 684 | 670 | 670 | 77,000 | 670 |
| 1993-09-08 | 695 | 695 | 690 | 694 | 63,000 | 694 |
| 1993-09-07 | 696 | 699 | 695 | 695 | 203,000 | 695 |
| 1993-09-06 | 695 | 695 | 691 | 695 | 38,000 | 695 |
| 1993-09-03 | 695 | 699 | 688 | 688 | 88,000 | 688 |
| 1993-09-02 | 695 | 698 | 690 | 695 | 61,000 | 695 |
| 1993-09-01 | 699 | 700 | 695 | 699 | 44,000 | 699 |
| 1993-08-31 | 699 | 701 | 690 | 699 | 88,000 | 699 |
| 1993-08-30 | 695 | 700 | 695 | 695 | 99,000 | 695 |
| 1993-08-27 | 685 | 690 | 678 | 690 | 123,000 | 690 |
| 1993-08-26 | 677 | 678 | 672 | 675 | 112,000 | 675 |
| 1993-08-25 | 674 | 680 | 674 | 675 | 99,000 | 675 |
| 1993-08-24 | 676 | 680 | 673 | 674 | 263,000 | 674 |
| 1993-08-23 | 694 | 694 | 675 | 690 | 103,000 | 690 |
| 1993-08-20 | 692 | 697 | 692 | 694 | 75,000 | 694 |
| 1993-08-19 | 690 | 695 | 685 | 690 | 61,000 | 690 |
| 1993-08-18 | 695 | 700 | 690 | 690 | 34,000 | 690 |
| 1993-08-17 | 696 | 703 | 696 | 700 | 126,000 | 700 |
| 1993-08-16 | 705 | 705 | 698 | 700 | 111,000 | 700 |
| 1993-08-13 | 704 | 708 | 702 | 705 | 223,000 | 705 |
| 1993-08-12 | 712 | 712 | 703 | 707 | 196,000 | 707 |
| 1993-08-11 | 702 | 710 | 702 | 710 | 70,000 | 710 |
| 1993-08-10 | 700 | 708 | 700 | 703 | 239,000 | 703 |
| 1993-08-09 | 700 | 703 | 695 | 700 | 47,000 | 700 |
| 1993-08-06 | 702 | 708 | 701 | 702 | 46,000 | 702 |
| 1993-08-05 | 710 | 711 | 703 | 707 | 64,000 | 707 |
| 1993-08-04 | 717 | 718 | 710 | 718 | 73,000 | 718 |
| 1993-08-03 | 718 | 718 | 710 | 715 | 25,000 | 715 |
| 1993-08-02 | 720 | 722 | 710 | 710 | 49,000 | 710 |
| 1993-07-30 | 722 | 722 | 710 | 710 | 96,000 | 710 |
| 1993-07-29 | 699 | 720 | 690 | 720 | 74,000 | 720 |
| 1993-07-28 | 686 | 700 | 686 | 700 | 100,000 | 700 |
| 1993-07-27 | 710 | 710 | 696 | 696 | 101,000 | 696 |
| 1993-07-26 | 710 | 710 | 700 | 705 | 107,000 | 705 |
| 1993-07-23 | 708 | 710 | 695 | 710 | 171,000 | 710 |
| 1993-07-22 | 709 | 710 | 702 | 705 | 38,000 | 705 |
| 1993-07-21 | 716 | 716 | 708 | 710 | 77,000 | 710 |
| 1993-07-20 | 717 | 717 | 711 | 716 | 116,000 | 716 |
| 1993-07-19 | 713 | 722 | 710 | 717 | 123,000 | 717 |
| 1993-07-16 | 717 | 720 | 715 | 720 | 353,000 | 720 |
| 1993-07-15 | 716 | 718 | 712 | 716 | 373,000 | 716 |
| 1993-07-14 | 715 | 718 | 710 | 716 | 341,000 | 716 |
| 1993-07-13 | 710 | 714 | 706 | 714 | 181,000 | 714 |
| 1993-07-12 | 715 | 715 | 708 | 710 | 95,000 | 710 |
| 1993-07-09 | 710 | 717 | 710 | 715 | 279,000 | 715 |
| 1993-07-08 | 710 | 713 | 710 | 710 | 73,000 | 710 |
| 1993-07-07 | 710 | 713 | 700 | 710 | 107,000 | 710 |
| 1993-07-06 | 704 | 714 | 701 | 714 | 29,000 | 714 |
| 1993-07-05 | 700 | 702 | 700 | 701 | 88,000 | 701 |
| 1993-07-02 | 706 | 711 | 701 | 710 | 396,000 | 710 |
| 1993-07-01 | 709 | 709 | 700 | 705 | 113,000 | 705 |
| 1993-06-30 | 712 | 715 | 700 | 709 | 183,000 | 709 |
| 1993-06-29 | 720 | 720 | 711 | 715 | 419,000 | 715 |
| 1993-06-28 | 713 | 720 | 710 | 715 | 210,000 | 715 |
| 1993-06-25 | 700 | 707 | 699 | 703 | 141,000 | 703 |
| 1993-06-24 | 700 | 702 | 695 | 699 | 202,000 | 699 |
| 1993-06-23 | 695 | 699 | 686 | 697 | 276,000 | 697 |
| 1993-06-22 | 653 | 694 | 652 | 690 | 156,000 | 690 |
| 1993-06-21 | 696 | 696 | 650 | 652 | 195,000 | 652 |
| 1993-06-18 | 697 | 697 | 685 | 697 | 125,000 | 697 |
| 1993-06-17 | 698 | 698 | 684 | 687 | 125,000 | 687 |
| 1993-06-16 | 700 | 700 | 688 | 689 | 201,000 | 689 |
| 1993-06-15 | 719 | 719 | 703 | 703 | 384,000 | 703 |
| 1993-06-14 | 728 | 728 | 718 | 718 | 127,000 | 718 |
| 1993-06-11 | 729 | 729 | 718 | 718 | 293,000 | 718 |
| 1993-06-10 | 734 | 734 | 724 | 725 | 261,000 | 725 |
| 1993-06-08 | 731 | 738 | 725 | 728 | 665,000 | 728 |
| 1993-06-07 | 728 | 729 | 720 | 725 | 391,000 | 725 |
| 1993-06-04 | 730 | 733 | 720 | 720 | 319,000 | 720 |
| 1993-06-03 | 707 | 733 | 707 | 725 | 771,000 | 725 |
| 1993-06-02 | 695 | 699 | 691 | 697 | 115,000 | 697 |
| 1993-06-01 | 691 | 695 | 690 | 693 | 84,000 | 693 |
| 1993-05-31 | 700 | 701 | 690 | 690 | 146,000 | 690 |
| 1993-05-28 | 704 | 705 | 700 | 700 | 314,000 | 700 |
| 1993-05-27 | 710 | 710 | 701 | 703 | 372,000 | 703 |
| 1993-05-26 | 699 | 704 | 692 | 704 | 483,000 | 704 |
| 1993-05-25 | 700 | 704 | 690 | 700 | 633,000 | 700 |
| 1993-05-24 | 691 | 700 | 685 | 699 | 654,000 | 699 |
| 1993-05-21 | 647 | 679 | 647 | 675 | 558,000 | 675 |
| 1993-05-20 | 646 | 649 | 645 | 647 | 23,000 | 647 |
| 1993-05-19 | 661 | 661 | 635 | 645 | 43,000 | 645 |
| 1993-05-18 | 666 | 666 | 656 | 665 | 169,000 | 665 |
| 1993-05-17 | 643 | 660 | 643 | 660 | 188,000 | 660 |
| 1993-05-14 | 650 | 657 | 641 | 643 | 234,000 | 643 |
| 1993-05-13 | 660 | 660 | 650 | 650 | 68,000 | 650 |
| 1993-05-12 | 650 | 660 | 640 | 650 | 303,000 | 650 |
| 1993-05-11 | 640 | 650 | 636 | 650 | 332,000 | 650 |
| 1993-05-10 | 635 | 640 | 631 | 640 | 84,000 | 640 |
| 1993-05-07 | 630 | 635 | 626 | 630 | 123,000 | 630 |
| 1993-05-06 | 626 | 629 | 621 | 621 | 140,000 | 621 |
| 1993-04-30 | 620 | 628 | 615 | 625 | 91,000 | 625 |
| 1993-04-28 | 611 | 620 | 603 | 620 | 138,000 | 620 |
| 1993-04-27 | 602 | 610 | 601 | 601 | 155,000 | 601 |
| 1993-04-26 | 600 | 602 | 600 | 602 | 33,000 | 602 |
| 1993-04-23 | 597 | 603 | 597 | 600 | 53,000 | 600 |
| 1993-04-22 | 604 | 605 | 601 | 601 | 81,000 | 601 |
| 1993-04-21 | 607 | 610 | 604 | 604 | 137,000 | 604 |
| 1993-04-20 | 609 | 618 | 604 | 604 | 53,000 | 604 |
| 1993-04-19 | 623 | 623 | 595 | 608 | 60,000 | 608 |
| 1993-04-16 | 625 | 635 | 620 | 620 | 198,000 | 620 |
| 1993-04-15 | 619 | 623 | 619 | 620 | 217,000 | 620 |
| 1993-04-14 | 620 | 624 | 619 | 619 | 245,000 | 619 |
| 1993-04-13 | 600 | 620 | 591 | 620 | 194,000 | 620 |
| 1993-04-12 | 609 | 609 | 592 | 601 | 82,000 | 601 |
| 1993-04-09 | 621 | 621 | 601 | 610 | 213,000 | 610 |
| 1993-04-08 | 590 | 615 | 580 | 614 | 324,000 | 614 |
| 1993-04-07 | 575 | 590 | 575 | 580 | 53,000 | 580 |
| 1993-04-06 | 581 | 584 | 568 | 575 | 115,000 | 575 |
| 1993-04-05 | 576 | 585 | 575 | 580 | 212,000 | 580 |
| 1993-04-02 | 590 | 590 | 576 | 576 | 108,000 | 576 |
| 1993-04-01 | 566 | 576 | 565 | 576 | 155,000 | 576 |
| 1993-03-31 | 575 | 576 | 565 | 566 | 107,000 | 566 |
| 1993-03-30 | 581 | 583 | 575 | 575 | 110,000 | 575 |
| 1993-03-29 | 573 | 583 | 573 | 577 | 98,000 | 577 |
| 1993-03-26 | 566 | 579 | 565 | 573 | 127,000 | 573 |
| 1993-03-25 | 560 | 570 | 560 | 564 | 149,000 | 564 |
| 1993-03-24 | 550 | 559 | 550 | 559 | 66,000 | 559 |
| 1993-03-23 | 560 | 560 | 550 | 550 | 122,000 | 550 |
| 1993-03-22 | 561 | 569 | 560 | 560 | 72,000 | 560 |
| 1993-03-19 | 577 | 587 | 560 | 560 | 124,000 | 560 |
| 1993-03-18 | 575 | 599 | 571 | 587 | 470,000 | 587 |
| 1993-03-17 | 540 | 560 | 540 | 560 | 274,000 | 560 |
| 1993-03-16 | 540 | 540 | 535 | 538 | 137,000 | 538 |
| 1993-03-15 | 513 | 543 | 510 | 532 | 162,000 | 532 |
| 1993-03-12 | 519 | 519 | 510 | 510 | 87,000 | 510 |
| 1993-03-11 | 508 | 508 | 502 | 506 | 66,000 | 506 |
| 1993-03-10 | 510 | 513 | 507 | 507 | 116,000 | 507 |
| 1993-03-09 | 512 | 513 | 505 | 505 | 107,000 | 505 |
| 1993-03-08 | 508 | 516 | 508 | 516 | 87,000 | 516 |
| 1993-03-05 | 510 | 510 | 508 | 508 | 31,000 | 508 |
| 1993-03-04 | 510 | 514 | 510 | 510 | 78,000 | 510 |
| 1993-03-03 | 510 | 514 | 508 | 514 | 36,000 | 514 |
| 1993-03-02 | 510 | 510 | 508 | 510 | 38,000 | 510 |
| 1993-03-01 | 520 | 520 | 510 | 510 | 56,000 | 510 |
| 1993-02-26 | 506 | 520 | 506 | 520 | 89,000 | 520 |
| 1993-02-25 | 510 | 515 | 504 | 510 | 56,000 | 510 |
| 1993-02-24 | 510 | 515 | 501 | 504 | 41,000 | 504 |
| 1993-02-23 | 500 | 508 | 500 | 508 | 19,000 | 508 |
| 1993-02-22 | 511 | 511 | 500 | 500 | 18,000 | 500 |
| 1993-02-19 | 512 | 520 | 512 | 512 | 71,000 | 512 |
| 1993-02-18 | 506 | 512 | 506 | 512 | 12,000 | 512 |
| 1993-02-17 | 515 | 515 | 505 | 505 | 34,000 | 505 |
| 1993-02-16 | 515 | 520 | 515 | 520 | 101,000 | 520 |
| 1993-02-15 | 500 | 515 | 500 | 514 | 48,000 | 514 |
| 1993-02-12 | 512 | 512 | 495 | 495 | 36,000 | 495 |
| 1993-02-10 | 496 | 500 | 496 | 497 | 79,000 | 497 |
| 1993-02-09 | 515 | 516 | 512 | 516 | 53,000 | 516 |
| 1993-02-08 | 520 | 521 | 515 | 515 | 53,000 | 515 |
| 1993-02-05 | 511 | 520 | 511 | 511 | 35,000 | 511 |
| 1993-02-04 | 524 | 524 | 511 | 511 | 29,000 | 511 |
| 1993-02-03 | 515 | 524 | 515 | 524 | 34,000 | 524 |
| 1993-02-02 | 501 | 510 | 501 | 510 | 35,000 | 510 |
| 1993-02-01 | 501 | 501 | 501 | 501 | 6,000 | 501 |
| 1993-01-29 | 519 | 519 | 492 | 494 | 96,000 | 494 |
| 1993-01-28 | 500 | 519 | 500 | 519 | 17,000 | 519 |
| 1993-01-27 | 494 | 500 | 485 | 500 | 24,000 | 500 |
| 1993-01-26 | 500 | 509 | 500 | 500 | 72,000 | 500 |
| 1993-01-25 | 495 | 500 | 495 | 500 | 15,000 | 500 |
| 1993-01-22 | 505 | 505 | 495 | 495 | 82,000 | 495 |
| 1993-01-21 | 509 | 509 | 505 | 505 | 21,000 | 505 |
| 1993-01-20 | 509 | 509 | 501 | 501 | 14,000 | 501 |
| 1993-01-19 | 515 | 515 | 498 | 510 | 35,000 | 510 |
| 1993-01-18 | 510 | 515 | 510 | 515 | 79,000 | 515 |
| 1993-01-14 | 515 | 515 | 510 | 510 | 20,000 | 510 |
| 1993-01-13 | 519 | 519 | 515 | 515 | 32,000 | 515 |
| 1993-01-12 | 500 | 520 | 500 | 520 | 183,000 | 520 |
| 1993-01-11 | 502 | 510 | 500 | 500 | 34,000 | 500 |
| 1993-01-08 | 517 | 517 | 500 | 500 | 40,000 | 500 |
| 1993-01-07 | 515 | 515 | 508 | 508 | 43,000 | 508 |
| 1993-01-06 | 517 | 520 | 508 | 508 | 31,000 | 508 |
| 1993-01-05 | 510 | 510 | 500 | 510 | 48,000 | 510 |
| 1993-01-04 | 515 | 515 | 510 | 510 | 27,000 | 510 |
分割・併合履歴 ： なし
