8051 (株)山善 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 425 | 430 | 421 | 430 | 28,000 | 430 |
| 1996-12-27 | 421 | 430 | 416 | 430 | 104,000 | 430 |
| 1996-12-26 | 430 | 430 | 420 | 421 | 369,000 | 421 |
| 1996-12-25 | 422 | 430 | 421 | 425 | 500,000 | 425 |
| 1996-12-24 | 433 | 433 | 420 | 421 | 137,000 | 421 |
| 1996-12-20 | 431 | 435 | 431 | 435 | 172,000 | 435 |
| 1996-12-19 | 446 | 448 | 430 | 430 | 221,000 | 430 |
| 1996-12-18 | 454 | 460 | 448 | 450 | 150,000 | 450 |
| 1996-12-17 | 460 | 465 | 452 | 457 | 212,000 | 457 |
| 1996-12-16 | 461 | 461 | 459 | 460 | 65,000 | 460 |
| 1996-12-13 | 451 | 459 | 450 | 459 | 248,000 | 459 |
| 1996-12-12 | 467 | 468 | 455 | 460 | 202,000 | 460 |
| 1996-12-11 | 483 | 483 | 474 | 474 | 174,000 | 474 |
| 1996-12-10 | 492 | 493 | 488 | 488 | 126,000 | 488 |
| 1996-12-09 | 493 | 505 | 491 | 493 | 160,000 | 493 |
| 1996-12-06 | 493 | 495 | 486 | 493 | 86,000 | 493 |
| 1996-12-05 | 485 | 495 | 485 | 493 | 89,000 | 493 |
| 1996-12-04 | 490 | 491 | 483 | 484 | 100,000 | 484 |
| 1996-12-03 | 494 | 500 | 494 | 494 | 65,000 | 494 |
| 1996-12-02 | 507 | 507 | 494 | 494 | 139,000 | 494 |
| 1996-11-29 | 500 | 505 | 492 | 505 | 389,000 | 505 |
| 1996-11-28 | 508 | 508 | 503 | 505 | 136,000 | 505 |
| 1996-11-27 | 509 | 516 | 506 | 507 | 398,000 | 507 |
| 1996-11-26 | 500 | 505 | 500 | 503 | 196,000 | 503 |
| 1996-11-25 | 514 | 518 | 507 | 507 | 64,000 | 507 |
| 1996-11-22 | 518 | 518 | 505 | 514 | 104,000 | 514 |
| 1996-11-21 | 525 | 525 | 515 | 520 | 476,000 | 520 |
| 1996-11-20 | 515 | 525 | 515 | 524 | 955,000 | 524 |
| 1996-11-19 | 500 | 514 | 500 | 507 | 514,000 | 507 |
| 1996-11-18 | 503 | 504 | 492 | 492 | 117,000 | 492 |
| 1996-11-15 | 498 | 515 | 498 | 502 | 578,000 | 502 |
| 1996-11-14 | 500 | 500 | 492 | 498 | 269,000 | 498 |
| 1996-11-13 | 508 | 508 | 496 | 500 | 89,000 | 500 |
| 1996-11-12 | 516 | 520 | 512 | 512 | 18,000 | 512 |
| 1996-11-11 | 516 | 519 | 516 | 517 | 24,000 | 517 |
| 1996-11-08 | 507 | 524 | 505 | 524 | 63,000 | 524 |
| 1996-11-07 | 521 | 522 | 510 | 510 | 96,000 | 510 |
| 1996-11-06 | 515 | 515 | 505 | 510 | 97,000 | 510 |
| 1996-11-05 | 502 | 507 | 500 | 505 | 52,000 | 505 |
| 1996-11-01 | 517 | 517 | 500 | 505 | 92,000 | 505 |
| 1996-10-31 | 515 | 517 | 510 | 517 | 34,000 | 517 |
| 1996-10-30 | 512 | 512 | 505 | 505 | 34,000 | 505 |
| 1996-10-29 | 515 | 516 | 510 | 511 | 59,000 | 511 |
| 1996-10-28 | 508 | 514 | 508 | 514 | 26,000 | 514 |
| 1996-10-25 | 515 | 516 | 510 | 510 | 77,000 | 510 |
| 1996-10-24 | 515 | 518 | 511 | 515 | 101,000 | 515 |
| 1996-10-23 | 510 | 513 | 510 | 510 | 126,000 | 510 |
| 1996-10-22 | 516 | 516 | 510 | 512 | 154,000 | 512 |
| 1996-10-21 | 519 | 522 | 516 | 516 | 102,000 | 516 |
| 1996-10-18 | 509 | 520 | 509 | 513 | 147,000 | 513 |
| 1996-10-17 | 505 | 509 | 502 | 508 | 52,000 | 508 |
| 1996-10-16 | 508 | 512 | 501 | 502 | 150,000 | 502 |
| 1996-10-15 | 500 | 502 | 496 | 499 | 204,000 | 499 |
| 1996-10-14 | 500 | 500 | 490 | 498 | 215,000 | 498 |
| 1996-10-11 | 500 | 500 | 490 | 490 | 296,000 | 490 |
| 1996-10-09 | 509 | 510 | 502 | 502 | 206,000 | 502 |
| 1996-10-08 | 515 | 516 | 512 | 514 | 292,000 | 514 |
| 1996-10-07 | 505 | 515 | 505 | 514 | 202,000 | 514 |
| 1996-10-04 | 514 | 515 | 505 | 505 | 342,000 | 505 |
| 1996-10-03 | 538 | 538 | 520 | 520 | 118,000 | 520 |
| 1996-10-02 | 536 | 540 | 535 | 535 | 176,000 | 535 |
| 1996-10-01 | 548 | 549 | 541 | 541 | 104,000 | 541 |
| 1996-09-30 | 551 | 551 | 545 | 548 | 34,000 | 548 |
| 1996-09-27 | 544 | 550 | 541 | 550 | 160,000 | 550 |
| 1996-09-26 | 550 | 555 | 541 | 550 | 35,000 | 550 |
| 1996-09-25 | 551 | 552 | 550 | 550 | 62,000 | 550 |
| 1996-09-24 | 555 | 560 | 541 | 551 | 78,000 | 551 |
| 1996-09-20 | 556 | 565 | 555 | 565 | 180,000 | 565 |
| 1996-09-19 | 555 | 555 | 540 | 555 | 61,000 | 555 |
| 1996-09-18 | 560 | 560 | 550 | 557 | 54,000 | 557 |
| 1996-09-17 | 545 | 560 | 545 | 550 | 123,000 | 550 |
| 1996-09-13 | 525 | 532 | 525 | 527 | 389,000 | 527 |
| 1996-09-12 | 530 | 530 | 523 | 525 | 454,000 | 525 |
| 1996-09-11 | 537 | 539 | 525 | 526 | 493,000 | 526 |
| 1996-09-10 | 534 | 537 | 534 | 536 | 59,000 | 536 |
| 1996-09-09 | 536 | 537 | 534 | 534 | 92,000 | 534 |
| 1996-09-06 | 537 | 538 | 535 | 536 | 309,000 | 536 |
| 1996-09-05 | 540 | 550 | 536 | 537 | 653,000 | 537 |
| 1996-09-04 | 540 | 545 | 540 | 540 | 80,000 | 540 |
| 1996-09-03 | 535 | 540 | 532 | 537 | 118,000 | 537 |
| 1996-09-02 | 531 | 540 | 531 | 532 | 69,000 | 532 |
| 1996-08-30 | 541 | 555 | 541 | 544 | 196,000 | 544 |
| 1996-08-29 | 559 | 559 | 551 | 551 | 88,000 | 551 |
| 1996-08-28 | 565 | 565 | 552 | 560 | 85,000 | 560 |
| 1996-08-27 | 563 | 568 | 560 | 562 | 263,000 | 562 |
| 1996-08-26 | 567 | 575 | 560 | 561 | 244,000 | 561 |
| 1996-08-23 | 575 | 575 | 566 | 566 | 56,000 | 566 |
| 1996-08-22 | 580 | 580 | 575 | 575 | 53,000 | 575 |
| 1996-08-21 | 577 | 577 | 570 | 577 | 235,000 | 577 |
| 1996-08-20 | 585 | 585 | 573 | 577 | 124,000 | 577 |
| 1996-08-19 | 586 | 586 | 570 | 580 | 75,000 | 580 |
| 1996-08-16 | 565 | 576 | 565 | 576 | 123,000 | 576 |
| 1996-08-15 | 580 | 580 | 571 | 575 | 69,000 | 575 |
| 1996-08-14 | 561 | 570 | 561 | 569 | 33,000 | 569 |
| 1996-08-13 | 554 | 560 | 554 | 560 | 26,000 | 560 |
| 1996-08-12 | 551 | 554 | 550 | 554 | 136,000 | 554 |
| 1996-08-09 | 556 | 561 | 551 | 551 | 133,000 | 551 |
| 1996-08-08 | 580 | 580 | 566 | 566 | 167,000 | 566 |
| 1996-08-07 | 575 | 575 | 560 | 570 | 84,000 | 570 |
| 1996-08-06 | 580 | 590 | 570 | 575 | 79,000 | 575 |
| 1996-08-05 | 571 | 595 | 570 | 580 | 89,000 | 580 |
| 1996-08-02 | 579 | 588 | 576 | 581 | 106,000 | 581 |
| 1996-08-01 | 575 | 590 | 570 | 589 | 147,000 | 589 |
| 1996-07-31 | 590 | 590 | 570 | 575 | 186,000 | 575 |
| 1996-07-30 | 603 | 603 | 590 | 590 | 227,000 | 590 |
| 1996-07-29 | 609 | 609 | 601 | 601 | 68,000 | 601 |
| 1996-07-26 | 611 | 615 | 608 | 609 | 62,000 | 609 |
| 1996-07-25 | 606 | 611 | 601 | 610 | 168,000 | 610 |
| 1996-07-24 | 619 | 619 | 605 | 605 | 105,000 | 605 |
| 1996-07-23 | 629 | 629 | 620 | 624 | 57,000 | 624 |
| 1996-07-22 | 624 | 627 | 620 | 620 | 328,000 | 620 |
| 1996-07-19 | 644 | 644 | 630 | 634 | 107,000 | 634 |
| 1996-07-18 | 642 | 643 | 631 | 636 | 52,000 | 636 |
| 1996-07-17 | 651 | 654 | 633 | 635 | 262,000 | 635 |
| 1996-07-16 | 641 | 650 | 641 | 650 | 459,000 | 650 |
| 1996-07-15 | 645 | 663 | 645 | 659 | 757,000 | 659 |
| 1996-07-12 | 632 | 654 | 632 | 645 | 246,000 | 645 |
| 1996-07-11 | 631 | 642 | 631 | 642 | 384,000 | 642 |
| 1996-07-10 | 632 | 634 | 627 | 627 | 118,000 | 627 |
| 1996-07-09 | 627 | 636 | 627 | 631 | 358,000 | 631 |
| 1996-07-08 | 621 | 628 | 620 | 627 | 174,000 | 627 |
| 1996-07-05 | 640 | 640 | 630 | 631 | 97,000 | 631 |
| 1996-07-04 | 640 | 644 | 620 | 620 | 146,000 | 620 |
| 1996-07-03 | 634 | 640 | 630 | 630 | 37,000 | 630 |
| 1996-07-02 | 645 | 650 | 637 | 644 | 124,000 | 644 |
| 1996-07-01 | 654 | 655 | 648 | 650 | 143,000 | 650 |
| 1996-06-28 | 646 | 651 | 640 | 650 | 234,000 | 650 |
| 1996-06-27 | 654 | 657 | 645 | 645 | 292,000 | 645 |
| 1996-06-26 | 663 | 663 | 650 | 657 | 504,000 | 657 |
| 1996-06-25 | 650 | 666 | 650 | 653 | 1,178,000 | 653 |
| 1996-06-24 | 634 | 647 | 634 | 646 | 516,000 | 646 |
| 1996-06-21 | 631 | 634 | 627 | 627 | 110,000 | 627 |
| 1996-06-20 | 635 | 635 | 625 | 627 | 79,000 | 627 |
| 1996-06-19 | 630 | 630 | 620 | 627 | 107,000 | 627 |
| 1996-06-18 | 630 | 635 | 625 | 634 | 113,000 | 634 |
| 1996-06-17 | 639 | 643 | 630 | 630 | 226,000 | 630 |
| 1996-06-14 | 628 | 644 | 628 | 639 | 418,000 | 639 |
| 1996-06-13 | 627 | 627 | 610 | 618 | 110,000 | 618 |
| 1996-06-12 | 620 | 629 | 616 | 617 | 74,000 | 617 |
| 1996-06-11 | 626 | 626 | 614 | 622 | 86,000 | 622 |
| 1996-06-10 | 610 | 628 | 610 | 627 | 140,000 | 627 |
| 1996-06-07 | 611 | 620 | 604 | 604 | 209,000 | 604 |
| 1996-06-06 | 630 | 636 | 620 | 620 | 255,000 | 620 |
| 1996-06-05 | 629 | 629 | 617 | 620 | 76,000 | 620 |
| 1996-06-04 | 610 | 632 | 610 | 620 | 238,000 | 620 |
| 1996-06-03 | 632 | 632 | 611 | 615 | 425,000 | 615 |
| 1996-05-31 | 642 | 648 | 638 | 639 | 309,000 | 639 |
| 1996-05-30 | 651 | 658 | 645 | 645 | 560,000 | 645 |
| 1996-05-29 | 638 | 660 | 638 | 641 | 2,123,000 | 641 |
| 1996-05-28 | 618 | 639 | 615 | 633 | 511,000 | 633 |
| 1996-05-27 | 620 | 620 | 615 | 615 | 159,000 | 615 |
| 1996-05-24 | 615 | 620 | 615 | 615 | 102,000 | 615 |
| 1996-05-23 | 616 | 620 | 612 | 615 | 113,000 | 615 |
| 1996-05-22 | 629 | 630 | 615 | 615 | 150,000 | 615 |
| 1996-05-21 | 622 | 638 | 621 | 634 | 301,000 | 634 |
| 1996-05-20 | 620 | 624 | 618 | 620 | 149,000 | 620 |
| 1996-05-17 | 620 | 620 | 605 | 618 | 116,000 | 618 |
| 1996-05-16 | 620 | 620 | 613 | 613 | 141,000 | 613 |
| 1996-05-15 | 603 | 607 | 600 | 602 | 272,000 | 602 |
| 1996-05-14 | 602 | 610 | 600 | 603 | 166,000 | 603 |
| 1996-05-13 | 618 | 618 | 610 | 610 | 72,000 | 610 |
| 1996-05-10 | 622 | 623 | 615 | 615 | 125,000 | 615 |
| 1996-05-09 | 629 | 635 | 620 | 628 | 232,000 | 628 |
| 1996-05-08 | 622 | 630 | 618 | 628 | 306,000 | 628 |
| 1996-05-07 | 622 | 623 | 620 | 622 | 127,000 | 622 |
| 1996-05-02 | 628 | 628 | 620 | 625 | 121,000 | 625 |
| 1996-05-01 | 628 | 630 | 620 | 621 | 204,000 | 621 |
| 1996-04-30 | 622 | 623 | 617 | 623 | 190,000 | 623 |
| 1996-04-26 | 625 | 625 | 620 | 625 | 237,000 | 625 |
| 1996-04-25 | 630 | 631 | 622 | 625 | 289,000 | 625 |
| 1996-04-24 | 631 | 638 | 621 | 630 | 286,000 | 630 |
| 1996-04-23 | 642 | 642 | 630 | 630 | 231,000 | 630 |
| 1996-04-22 | 631 | 644 | 630 | 635 | 475,000 | 635 |
| 1996-04-19 | 630 | 632 | 625 | 630 | 243,000 | 630 |
| 1996-04-18 | 636 | 641 | 633 | 637 | 482,000 | 637 |
| 1996-04-17 | 637 | 645 | 631 | 632 | 543,000 | 632 |
| 1996-04-16 | 648 | 648 | 617 | 617 | 538,000 | 617 |
| 1996-04-15 | 649 | 650 | 641 | 648 | 978,000 | 648 |
| 1996-04-12 | 639 | 648 | 638 | 639 | 922,000 | 639 |
| 1996-04-11 | 640 | 650 | 629 | 630 | 1,670,000 | 630 |
| 1996-04-10 | 620 | 639 | 615 | 639 | 1,135,000 | 639 |
| 1996-04-09 | 614 | 624 | 612 | 615 | 495,000 | 615 |
| 1996-04-08 | 625 | 630 | 614 | 614 | 814,000 | 614 |
| 1996-04-05 | 613 | 620 | 609 | 619 | 789,000 | 619 |
| 1996-04-04 | 604 | 611 | 602 | 606 | 455,000 | 606 |
| 1996-04-03 | 610 | 610 | 602 | 604 | 559,000 | 604 |
| 1996-04-02 | 611 | 611 | 602 | 605 | 327,000 | 605 |
| 1996-04-01 | 619 | 623 | 601 | 601 | 963,000 | 601 |
| 1996-03-29 | 590 | 613 | 590 | 609 | 801,000 | 609 |
| 1996-03-28 | 588 | 598 | 585 | 589 | 338,000 | 589 |
| 1996-03-27 | 580 | 589 | 575 | 587 | 261,000 | 587 |
| 1996-03-26 | 580 | 590 | 572 | 580 | 320,000 | 580 |
| 1996-03-25 | 590 | 594 | 577 | 578 | 521,000 | 578 |
| 1996-03-22 | 588 | 590 | 580 | 585 | 497,000 | 585 |
| 1996-03-21 | 579 | 580 | 576 | 578 | 174,000 | 578 |
| 1996-03-19 | 553 | 570 | 553 | 562 | 384,000 | 562 |
| 1996-03-18 | 580 | 585 | 560 | 560 | 213,000 | 560 |
| 1996-03-15 | 578 | 582 | 575 | 575 | 406,000 | 575 |
| 1996-03-14 | 600 | 602 | 575 | 581 | 467,000 | 581 |
| 1996-03-13 | 597 | 625 | 591 | 600 | 3,133,000 | 600 |
| 1996-03-12 | 592 | 595 | 570 | 587 | 1,407,000 | 587 |
| 1996-03-11 | 561 | 598 | 561 | 574 | 1,433,000 | 574 |
| 1996-03-08 | 568 | 586 | 560 | 579 | 1,664,000 | 579 |
| 1996-03-07 | 535 | 574 | 532 | 548 | 636,000 | 548 |
| 1996-03-06 | 545 | 548 | 525 | 532 | 212,000 | 532 |
| 1996-03-05 | 549 | 550 | 540 | 542 | 228,000 | 542 |
| 1996-03-04 | 555 | 555 | 541 | 541 | 133,000 | 541 |
| 1996-03-01 | 548 | 558 | 541 | 545 | 486,000 | 545 |
| 1996-02-29 | 535 | 541 | 525 | 541 | 362,000 | 541 |
| 1996-02-28 | 503 | 547 | 503 | 525 | 765,000 | 525 |
| 1996-02-27 | 523 | 523 | 502 | 503 | 205,000 | 503 |
| 1996-02-26 | 522 | 528 | 522 | 523 | 115,000 | 523 |
| 1996-02-23 | 530 | 533 | 520 | 522 | 191,000 | 522 |
| 1996-02-22 | 528 | 530 | 522 | 530 | 44,000 | 530 |
| 1996-02-21 | 533 | 534 | 521 | 533 | 119,000 | 533 |
| 1996-02-20 | 530 | 534 | 530 | 531 | 128,000 | 531 |
| 1996-02-19 | 540 | 540 | 530 | 530 | 121,000 | 530 |
| 1996-02-16 | 545 | 550 | 531 | 544 | 307,000 | 544 |
| 1996-02-15 | 545 | 560 | 545 | 554 | 508,000 | 554 |
| 1996-02-14 | 538 | 545 | 535 | 545 | 166,000 | 545 |
| 1996-02-13 | 545 | 547 | 540 | 540 | 203,000 | 540 |
| 1996-02-09 | 555 | 557 | 545 | 547 | 249,000 | 547 |
| 1996-02-08 | 561 | 562 | 555 | 559 | 335,000 | 559 |
| 1996-02-07 | 561 | 576 | 560 | 560 | 594,000 | 560 |
| 1996-02-06 | 560 | 565 | 557 | 557 | 244,000 | 557 |
| 1996-02-05 | 583 | 590 | 556 | 556 | 228,000 | 556 |
| 1996-02-02 | 569 | 583 | 569 | 580 | 926,000 | 580 |
| 1996-02-01 | 579 | 579 | 570 | 574 | 234,000 | 574 |
| 1996-01-31 | 570 | 579 | 570 | 570 | 249,000 | 570 |
| 1996-01-30 | 557 | 573 | 555 | 565 | 288,000 | 565 |
| 1996-01-29 | 563 | 575 | 550 | 552 | 191,000 | 552 |
| 1996-01-26 | 564 | 569 | 552 | 560 | 341,000 | 560 |
| 1996-01-25 | 579 | 580 | 562 | 570 | 421,000 | 570 |
| 1996-01-24 | 590 | 592 | 575 | 582 | 848,000 | 582 |
| 1996-01-23 | 562 | 601 | 560 | 590 | 2,583,000 | 590 |
| 1996-01-22 | 554 | 564 | 550 | 560 | 477,000 | 560 |
| 1996-01-19 | 555 | 555 | 546 | 550 | 579,000 | 550 |
| 1996-01-18 | 548 | 560 | 545 | 560 | 910,000 | 560 |
| 1996-01-17 | 535 | 547 | 535 | 545 | 363,000 | 545 |
| 1996-01-16 | 526 | 538 | 525 | 532 | 299,000 | 532 |
| 1996-01-12 | 530 | 531 | 515 | 520 | 259,000 | 520 |
| 1996-01-11 | 535 | 542 | 530 | 530 | 492,000 | 530 |
| 1996-01-10 | 526 | 550 | 526 | 535 | 651,000 | 535 |
| 1996-01-09 | 528 | 535 | 522 | 530 | 348,000 | 530 |
| 1996-01-08 | 518 | 535 | 518 | 528 | 672,000 | 528 |
| 1996-01-05 | 524 | 526 | 500 | 518 | 302,000 | 518 |
| 1996-01-04 | 526 | 530 | 523 | 525 | 429,000 | 525 |
分割・併合履歴 ： なし
