8051 (株)山善 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 563 | 565 | 560 | 562 | 81,000 | 562 |
| 1994-12-29 | 557 | 565 | 557 | 561 | 109,000 | 561 |
| 1994-12-28 | 554 | 568 | 554 | 560 | 155,000 | 560 |
| 1994-12-27 | 557 | 564 | 556 | 556 | 62,000 | 556 |
| 1994-12-26 | 546 | 559 | 546 | 556 | 41,000 | 556 |
| 1994-12-22 | 555 | 555 | 546 | 555 | 81,000 | 555 |
| 1994-12-21 | 560 | 560 | 545 | 545 | 37,000 | 545 |
| 1994-12-20 | 538 | 550 | 538 | 550 | 255,000 | 550 |
| 1994-12-19 | 530 | 540 | 528 | 540 | 103,000 | 540 |
| 1994-12-16 | 524 | 527 | 522 | 526 | 81,000 | 526 |
| 1994-12-15 | 516 | 519 | 516 | 518 | 47,000 | 518 |
| 1994-12-14 | 517 | 517 | 515 | 515 | 39,000 | 515 |
| 1994-12-13 | 520 | 526 | 515 | 519 | 154,000 | 519 |
| 1994-12-12 | 522 | 524 | 520 | 523 | 55,000 | 523 |
| 1994-12-09 | 525 | 529 | 518 | 526 | 173,000 | 526 |
| 1994-12-08 | 503 | 518 | 503 | 515 | 122,000 | 515 |
| 1994-12-07 | 499 | 504 | 499 | 503 | 166,000 | 503 |
| 1994-12-06 | 490 | 490 | 480 | 490 | 27,000 | 490 |
| 1994-12-05 | 493 | 494 | 489 | 490 | 61,000 | 490 |
| 1994-12-02 | 495 | 496 | 495 | 495 | 23,000 | 495 |
| 1994-12-01 | 495 | 501 | 495 | 499 | 41,000 | 499 |
| 1994-11-30 | 469 | 489 | 469 | 489 | 23,000 | 489 |
| 1994-11-29 | 475 | 479 | 475 | 478 | 58,000 | 478 |
| 1994-11-28 | 487 | 487 | 479 | 480 | 102,000 | 480 |
| 1994-11-25 | 488 | 488 | 486 | 487 | 65,000 | 487 |
| 1994-11-24 | 481 | 486 | 481 | 486 | 35,000 | 486 |
| 1994-11-22 | 502 | 503 | 501 | 501 | 58,000 | 501 |
| 1994-11-21 | 515 | 515 | 501 | 501 | 43,000 | 501 |
| 1994-11-18 | 511 | 515 | 510 | 515 | 25,000 | 515 |
| 1994-11-17 | 509 | 520 | 509 | 515 | 42,000 | 515 |
| 1994-11-16 | 520 | 520 | 505 | 514 | 45,000 | 514 |
| 1994-11-15 | 505 | 510 | 505 | 510 | 89,000 | 510 |
| 1994-11-14 | 501 | 501 | 501 | 501 | 9,000 | 501 |
| 1994-11-11 | 520 | 520 | 502 | 519 | 35,000 | 519 |
| 1994-11-10 | 528 | 528 | 520 | 520 | 38,000 | 520 |
| 1994-11-09 | 539 | 539 | 529 | 529 | 57,000 | 529 |
| 1994-11-08 | 535 | 537 | 531 | 535 | 60,000 | 535 |
| 1994-11-07 | 535 | 539 | 535 | 535 | 15,000 | 535 |
| 1994-11-04 | 535 | 540 | 535 | 540 | 20,000 | 540 |
| 1994-11-02 | 535 | 536 | 531 | 535 | 52,000 | 535 |
| 1994-11-01 | 535 | 549 | 535 | 540 | 32,000 | 540 |
| 1994-10-31 | 527 | 549 | 527 | 545 | 45,000 | 545 |
| 1994-10-28 | 535 | 545 | 530 | 537 | 184,000 | 537 |
| 1994-10-27 | 540 | 540 | 532 | 535 | 84,000 | 535 |
| 1994-10-26 | 541 | 544 | 533 | 536 | 71,000 | 536 |
| 1994-10-25 | 555 | 555 | 541 | 545 | 135,000 | 545 |
| 1994-10-24 | 570 | 570 | 549 | 555 | 198,000 | 555 |
| 1994-10-21 | 570 | 570 | 561 | 565 | 27,000 | 565 |
| 1994-10-20 | 572 | 572 | 567 | 570 | 146,000 | 570 |
| 1994-10-19 | 572 | 573 | 570 | 572 | 194,000 | 572 |
| 1994-10-18 | 575 | 575 | 569 | 571 | 92,000 | 571 |
| 1994-10-17 | 563 | 572 | 563 | 570 | 290,000 | 570 |
| 1994-10-14 | 562 | 562 | 558 | 562 | 378,000 | 562 |
| 1994-10-13 | 557 | 562 | 557 | 562 | 57,000 | 562 |
| 1994-10-12 | 550 | 572 | 550 | 567 | 128,000 | 567 |
| 1994-10-11 | 544 | 544 | 530 | 540 | 231,000 | 540 |
| 1994-10-07 | 525 | 537 | 521 | 537 | 308,000 | 537 |
| 1994-10-06 | 521 | 523 | 517 | 517 | 73,000 | 517 |
| 1994-10-05 | 527 | 527 | 521 | 527 | 77,000 | 527 |
| 1994-10-04 | 530 | 535 | 530 | 531 | 99,000 | 531 |
| 1994-10-03 | 539 | 540 | 530 | 530 | 71,000 | 530 |
| 1994-09-30 | 542 | 542 | 538 | 540 | 70,000 | 540 |
| 1994-09-29 | 547 | 547 | 543 | 544 | 53,000 | 544 |
| 1994-09-28 | 555 | 555 | 545 | 545 | 51,000 | 545 |
| 1994-09-27 | 563 | 563 | 555 | 555 | 73,000 | 555 |
| 1994-09-26 | 566 | 566 | 560 | 565 | 106,000 | 565 |
| 1994-09-22 | 575 | 575 | 567 | 570 | 180,000 | 570 |
| 1994-09-21 | 571 | 575 | 569 | 571 | 90,000 | 571 |
| 1994-09-20 | 576 | 581 | 570 | 576 | 288,000 | 576 |
| 1994-09-19 | 580 | 587 | 578 | 582 | 78,000 | 582 |
| 1994-09-16 | 579 | 589 | 579 | 589 | 80,000 | 589 |
| 1994-09-14 | 573 | 579 | 572 | 575 | 22,000 | 575 |
| 1994-09-13 | 587 | 587 | 567 | 567 | 56,000 | 567 |
| 1994-09-12 | 591 | 591 | 585 | 585 | 98,000 | 585 |
| 1994-09-09 | 603 | 615 | 585 | 615 | 985,000 | 615 |
| 1994-09-08 | 603 | 603 | 591 | 600 | 141,000 | 600 |
| 1994-09-07 | 605 | 605 | 593 | 599 | 191,000 | 599 |
| 1994-09-06 | 605 | 609 | 604 | 608 | 125,000 | 608 |
| 1994-09-05 | 615 | 615 | 602 | 609 | 279,000 | 609 |
| 1994-09-02 | 609 | 620 | 604 | 613 | 236,000 | 613 |
| 1994-09-01 | 600 | 608 | 597 | 608 | 133,000 | 608 |
| 1994-08-31 | 599 | 600 | 597 | 600 | 61,000 | 600 |
| 1994-08-30 | 615 | 615 | 598 | 599 | 103,000 | 599 |
| 1994-08-29 | 628 | 630 | 610 | 619 | 400,000 | 619 |
| 1994-08-26 | 618 | 627 | 613 | 627 | 312,000 | 627 |
| 1994-08-25 | 610 | 616 | 605 | 616 | 719,000 | 616 |
| 1994-08-24 | 597 | 605 | 596 | 605 | 39,000 | 605 |
| 1994-08-23 | 595 | 602 | 595 | 602 | 57,000 | 602 |
| 1994-08-22 | 612 | 613 | 600 | 605 | 57,000 | 605 |
| 1994-08-19 | 620 | 620 | 613 | 613 | 320,000 | 613 |
| 1994-08-18 | 628 | 630 | 610 | 630 | 1,525,000 | 630 |
| 1994-08-17 | 607 | 624 | 605 | 619 | 696,000 | 619 |
| 1994-08-16 | 598 | 610 | 595 | 605 | 496,000 | 605 |
| 1994-08-15 | 593 | 598 | 590 | 597 | 238,000 | 597 |
| 1994-08-12 | 585 | 585 | 579 | 583 | 263,000 | 583 |
| 1994-08-11 | 555 | 575 | 555 | 570 | 297,000 | 570 |
| 1994-08-10 | 540 | 545 | 535 | 545 | 84,000 | 545 |
| 1994-08-09 | 549 | 550 | 543 | 543 | 9,000 | 543 |
| 1994-08-08 | 560 | 560 | 548 | 548 | 9,000 | 548 |
| 1994-08-05 | 548 | 550 | 541 | 550 | 49,000 | 550 |
| 1994-08-04 | 546 | 546 | 542 | 542 | 48,000 | 542 |
| 1994-08-03 | 545 | 552 | 545 | 546 | 28,000 | 546 |
| 1994-08-02 | 549 | 552 | 540 | 552 | 50,000 | 552 |
| 1994-08-01 | 545 | 550 | 540 | 550 | 80,000 | 550 |
| 1994-07-29 | 541 | 550 | 541 | 545 | 15,000 | 545 |
| 1994-07-28 | 545 | 545 | 545 | 545 | 26,000 | 545 |
| 1994-07-27 | 550 | 556 | 550 | 550 | 48,000 | 550 |
| 1994-07-26 | 545 | 566 | 545 | 566 | 46,000 | 566 |
| 1994-07-25 | 563 | 568 | 555 | 560 | 97,000 | 560 |
| 1994-07-22 | 560 | 564 | 560 | 563 | 23,000 | 563 |
| 1994-07-21 | 575 | 575 | 565 | 565 | 36,000 | 565 |
| 1994-07-20 | 575 | 575 | 568 | 575 | 131,000 | 575 |
| 1994-07-19 | 579 | 579 | 565 | 566 | 19,000 | 566 |
| 1994-07-18 | 575 | 579 | 575 | 579 | 139,000 | 579 |
| 1994-07-15 | 575 | 576 | 567 | 575 | 74,000 | 575 |
| 1994-07-14 | 570 | 579 | 568 | 575 | 62,000 | 575 |
| 1994-07-13 | 562 | 562 | 561 | 562 | 98,000 | 562 |
| 1994-07-12 | 566 | 566 | 560 | 565 | 61,000 | 565 |
| 1994-07-11 | 570 | 574 | 562 | 566 | 81,000 | 566 |
| 1994-07-08 | 566 | 567 | 561 | 562 | 40,000 | 562 |
| 1994-07-07 | 571 | 580 | 570 | 576 | 41,000 | 576 |
| 1994-07-06 | 572 | 576 | 566 | 571 | 103,000 | 571 |
| 1994-07-05 | 540 | 562 | 540 | 562 | 74,000 | 562 |
| 1994-07-04 | 561 | 561 | 545 | 545 | 39,000 | 545 |
| 1994-07-01 | 550 | 556 | 542 | 556 | 142,000 | 556 |
| 1994-06-30 | 553 | 556 | 541 | 550 | 40,000 | 550 |
| 1994-06-29 | 551 | 561 | 547 | 547 | 116,000 | 547 |
| 1994-06-28 | 560 | 570 | 560 | 570 | 136,000 | 570 |
| 1994-06-27 | 575 | 575 | 557 | 560 | 111,000 | 560 |
| 1994-06-24 | 578 | 590 | 578 | 585 | 42,000 | 585 |
| 1994-06-23 | 595 | 599 | 590 | 598 | 129,000 | 598 |
| 1994-06-22 | 592 | 599 | 581 | 598 | 304,000 | 598 |
| 1994-06-21 | 590 | 600 | 581 | 598 | 183,000 | 598 |
| 1994-06-20 | 605 | 612 | 598 | 605 | 282,000 | 605 |
| 1994-06-17 | 598 | 615 | 598 | 614 | 277,000 | 614 |
| 1994-06-16 | 586 | 598 | 586 | 591 | 119,000 | 591 |
| 1994-06-15 | 570 | 586 | 570 | 586 | 309,000 | 586 |
| 1994-06-14 | 576 | 580 | 572 | 578 | 122,000 | 578 |
| 1994-06-13 | 571 | 580 | 566 | 580 | 223,000 | 580 |
| 1994-06-10 | 537 | 570 | 536 | 570 | 525,000 | 570 |
| 1994-06-09 | 535 | 538 | 533 | 536 | 140,000 | 536 |
| 1994-06-08 | 535 | 535 | 528 | 535 | 79,000 | 535 |
| 1994-06-07 | 535 | 535 | 533 | 535 | 63,000 | 535 |
| 1994-06-06 | 535 | 535 | 530 | 535 | 55,000 | 535 |
| 1994-06-03 | 535 | 537 | 532 | 537 | 108,000 | 537 |
| 1994-06-02 | 539 | 539 | 535 | 537 | 107,000 | 537 |
| 1994-06-01 | 535 | 540 | 531 | 538 | 135,000 | 538 |
| 1994-05-31 | 535 | 535 | 529 | 531 | 61,000 | 531 |
| 1994-05-30 | 530 | 530 | 527 | 530 | 72,000 | 530 |
| 1994-05-27 | 525 | 527 | 524 | 526 | 63,000 | 526 |
| 1994-05-26 | 525 | 527 | 525 | 525 | 39,000 | 525 |
| 1994-05-25 | 533 | 535 | 530 | 535 | 102,000 | 535 |
| 1994-05-24 | 534 | 535 | 533 | 533 | 79,000 | 533 |
| 1994-05-23 | 535 | 535 | 526 | 526 | 134,000 | 526 |
| 1994-05-20 | 517 | 524 | 515 | 524 | 128,000 | 524 |
| 1994-05-19 | 515 | 520 | 515 | 517 | 38,000 | 517 |
| 1994-05-18 | 515 | 525 | 515 | 515 | 76,000 | 515 |
| 1994-05-17 | 538 | 538 | 528 | 530 | 43,000 | 530 |
| 1994-05-16 | 535 | 540 | 530 | 539 | 135,000 | 539 |
| 1994-05-13 | 535 | 535 | 525 | 535 | 90,000 | 535 |
| 1994-05-12 | 531 | 532 | 524 | 530 | 51,000 | 530 |
| 1994-05-11 | 535 | 535 | 509 | 509 | 35,000 | 509 |
| 1994-05-10 | 529 | 535 | 528 | 528 | 74,000 | 528 |
| 1994-05-09 | 520 | 520 | 506 | 519 | 25,000 | 519 |
| 1994-05-06 | 516 | 516 | 506 | 506 | 60,000 | 506 |
| 1994-05-02 | 520 | 520 | 506 | 506 | 36,000 | 506 |
| 1994-04-28 | 529 | 529 | 518 | 520 | 36,000 | 520 |
| 1994-04-27 | 520 | 530 | 516 | 530 | 68,000 | 530 |
| 1994-04-26 | 530 | 530 | 521 | 521 | 25,000 | 521 |
| 1994-04-25 | 533 | 536 | 525 | 535 | 88,000 | 535 |
| 1994-04-22 | 538 | 538 | 525 | 535 | 70,000 | 535 |
| 1994-04-21 | 520 | 528 | 515 | 518 | 98,000 | 518 |
| 1994-04-20 | 534 | 537 | 510 | 520 | 155,000 | 520 |
| 1994-04-19 | 537 | 540 | 531 | 531 | 172,000 | 531 |
| 1994-04-18 | 532 | 538 | 530 | 537 | 137,000 | 537 |
| 1994-04-15 | 534 | 535 | 520 | 520 | 176,000 | 520 |
| 1994-04-14 | 522 | 535 | 521 | 535 | 147,000 | 535 |
| 1994-04-13 | 505 | 530 | 505 | 529 | 41,000 | 529 |
| 1994-04-12 | 505 | 509 | 501 | 509 | 53,000 | 509 |
| 1994-04-11 | 501 | 510 | 501 | 504 | 13,000 | 504 |
| 1994-04-08 | 519 | 519 | 496 | 511 | 137,000 | 511 |
| 1994-04-07 | 505 | 506 | 499 | 506 | 106,000 | 506 |
| 1994-04-06 | 495 | 500 | 492 | 500 | 77,000 | 500 |
| 1994-04-05 | 482 | 490 | 482 | 490 | 25,000 | 490 |
| 1994-04-04 | 480 | 495 | 480 | 482 | 277,000 | 482 |
| 1994-04-01 | 478 | 490 | 478 | 490 | 33,000 | 490 |
| 1994-03-31 | 477 | 480 | 476 | 477 | 103,000 | 477 |
| 1994-03-30 | 477 | 477 | 475 | 477 | 73,000 | 477 |
| 1994-03-29 | 490 | 490 | 484 | 485 | 16,000 | 485 |
| 1994-03-28 | 478 | 495 | 478 | 490 | 97,000 | 490 |
| 1994-03-25 | 479 | 480 | 479 | 480 | 59,000 | 480 |
| 1994-03-24 | 477 | 480 | 477 | 477 | 26,000 | 477 |
| 1994-03-23 | 475 | 480 | 473 | 479 | 306,000 | 479 |
| 1994-03-22 | 477 | 477 | 470 | 472 | 84,000 | 472 |
| 1994-03-18 | 480 | 480 | 472 | 473 | 163,000 | 473 |
| 1994-03-17 | 489 | 489 | 476 | 477 | 570,000 | 477 |
| 1994-03-16 | 492 | 492 | 485 | 489 | 82,000 | 489 |
| 1994-03-15 | 486 | 488 | 485 | 487 | 120,000 | 487 |
| 1994-03-14 | 485 | 485 | 480 | 485 | 43,000 | 485 |
| 1994-03-11 | 479 | 490 | 473 | 473 | 102,000 | 473 |
| 1994-03-10 | 473 | 475 | 473 | 473 | 46,000 | 473 |
| 1994-03-09 | 475 | 479 | 473 | 473 | 27,000 | 473 |
| 1994-03-08 | 480 | 483 | 479 | 480 | 37,000 | 480 |
| 1994-03-07 | 486 | 489 | 483 | 483 | 80,000 | 483 |
| 1994-03-04 | 480 | 484 | 480 | 483 | 61,000 | 483 |
| 1994-03-03 | 471 | 490 | 471 | 475 | 162,000 | 475 |
| 1994-03-02 | 471 | 475 | 468 | 471 | 219,000 | 471 |
| 1994-03-01 | 461 | 469 | 460 | 469 | 108,000 | 469 |
| 1994-02-28 | 450 | 459 | 450 | 452 | 69,000 | 452 |
| 1994-02-25 | 440 | 443 | 440 | 440 | 58,000 | 440 |
| 1994-02-24 | 433 | 448 | 433 | 445 | 84,000 | 445 |
| 1994-02-23 | 436 | 438 | 420 | 438 | 52,000 | 438 |
| 1994-02-22 | 441 | 445 | 436 | 436 | 24,000 | 436 |
| 1994-02-21 | 442 | 442 | 440 | 440 | 73,000 | 440 |
| 1994-02-18 | 441 | 444 | 441 | 441 | 84,000 | 441 |
| 1994-02-17 | 455 | 460 | 441 | 441 | 123,000 | 441 |
| 1994-02-16 | 444 | 455 | 444 | 450 | 115,000 | 450 |
| 1994-02-15 | 436 | 440 | 430 | 440 | 69,000 | 440 |
| 1994-02-14 | 445 | 453 | 445 | 446 | 43,000 | 446 |
| 1994-02-10 | 460 | 470 | 452 | 453 | 131,000 | 453 |
| 1994-02-09 | 479 | 480 | 461 | 461 | 154,000 | 461 |
| 1994-02-08 | 463 | 483 | 463 | 477 | 120,000 | 477 |
| 1994-02-07 | 458 | 465 | 455 | 463 | 45,000 | 463 |
| 1994-02-04 | 458 | 460 | 452 | 458 | 28,000 | 458 |
| 1994-02-03 | 460 | 463 | 445 | 455 | 90,000 | 455 |
| 1994-02-02 | 455 | 464 | 453 | 455 | 132,000 | 455 |
| 1994-02-01 | 460 | 470 | 453 | 453 | 227,000 | 453 |
| 1994-01-31 | 460 | 465 | 456 | 456 | 101,000 | 456 |
| 1994-01-28 | 441 | 449 | 440 | 440 | 33,000 | 440 |
| 1994-01-27 | 436 | 441 | 431 | 440 | 61,000 | 440 |
| 1994-01-26 | 430 | 434 | 430 | 431 | 64,000 | 431 |
| 1994-01-25 | 420 | 424 | 420 | 420 | 148,000 | 420 |
| 1994-01-24 | 410 | 420 | 410 | 420 | 52,000 | 420 |
| 1994-01-21 | 448 | 449 | 431 | 440 | 155,000 | 440 |
| 1994-01-20 | 445 | 450 | 445 | 448 | 98,000 | 448 |
| 1994-01-19 | 432 | 446 | 431 | 440 | 78,000 | 440 |
| 1994-01-18 | 436 | 440 | 431 | 431 | 58,000 | 431 |
| 1994-01-17 | 440 | 445 | 439 | 440 | 83,000 | 440 |
| 1994-01-14 | 430 | 440 | 422 | 440 | 40,000 | 440 |
| 1994-01-13 | 442 | 445 | 425 | 430 | 70,000 | 430 |
| 1994-01-12 | 413 | 437 | 413 | 437 | 53,000 | 437 |
| 1994-01-11 | 409 | 410 | 405 | 409 | 109,000 | 409 |
| 1994-01-10 | 404 | 409 | 404 | 405 | 50,000 | 405 |
| 1994-01-07 | 407 | 409 | 400 | 401 | 43,000 | 401 |
| 1994-01-06 | 402 | 411 | 402 | 402 | 98,000 | 402 |
| 1994-01-05 | 393 | 406 | 393 | 406 | 33,000 | 406 |
| 1994-01-04 | 392 | 393 | 387 | 387 | 26,000 | 387 |
分割・併合履歴 ： なし
