8051 (株)山善 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 204 | 210 | 195 | 208 | 46,000 | 208 |
| 1997-12-29 | 200 | 205 | 195 | 204 | 67,000 | 204 |
| 1997-12-26 | 213 | 215 | 210 | 210 | 71,000 | 210 |
| 1997-12-25 | 210 | 220 | 210 | 211 | 165,000 | 211 |
| 1997-12-24 | 218 | 220 | 205 | 210 | 170,000 | 210 |
| 1997-12-22 | 250 | 250 | 215 | 223 | 127,000 | 223 |
| 1997-12-19 | 238 | 250 | 230 | 250 | 177,000 | 250 |
| 1997-12-18 | 260 | 263 | 237 | 245 | 90,000 | 245 |
| 1997-12-17 | 245 | 265 | 245 | 261 | 87,000 | 261 |
| 1997-12-16 | 245 | 250 | 240 | 245 | 55,000 | 245 |
| 1997-12-15 | 230 | 243 | 227 | 240 | 39,000 | 240 |
| 1997-12-12 | 241 | 248 | 225 | 226 | 214,000 | 226 |
| 1997-12-11 | 245 | 245 | 240 | 241 | 89,000 | 241 |
| 1997-12-10 | 264 | 264 | 247 | 250 | 80,000 | 250 |
| 1997-12-09 | 263 | 269 | 263 | 269 | 52,000 | 269 |
| 1997-12-08 | 271 | 271 | 263 | 263 | 32,000 | 263 |
| 1997-12-05 | 272 | 275 | 271 | 271 | 39,000 | 271 |
| 1997-12-04 | 281 | 285 | 273 | 273 | 38,000 | 273 |
| 1997-12-03 | 280 | 286 | 280 | 281 | 34,000 | 281 |
| 1997-12-02 | 287 | 287 | 280 | 280 | 61,000 | 280 |
| 1997-12-01 | 266 | 280 | 265 | 275 | 92,000 | 275 |
| 1997-11-28 | 271 | 273 | 265 | 265 | 52,000 | 265 |
| 1997-11-27 | 256 | 269 | 256 | 269 | 70,000 | 269 |
| 1997-11-26 | 276 | 276 | 255 | 260 | 68,000 | 260 |
| 1997-11-25 | 297 | 297 | 280 | 281 | 75,000 | 281 |
| 1997-11-21 | 304 | 304 | 295 | 297 | 55,000 | 297 |
| 1997-11-20 | 298 | 304 | 298 | 304 | 53,000 | 304 |
| 1997-11-19 | 305 | 306 | 298 | 298 | 95,000 | 298 |
| 1997-11-18 | 301 | 305 | 301 | 305 | 30,000 | 305 |
| 1997-11-17 | 276 | 299 | 276 | 296 | 77,000 | 296 |
| 1997-11-14 | 285 | 289 | 275 | 275 | 64,000 | 275 |
| 1997-11-13 | 280 | 280 | 272 | 278 | 110,000 | 278 |
| 1997-11-12 | 286 | 287 | 281 | 285 | 63,000 | 285 |
| 1997-11-11 | 291 | 292 | 280 | 285 | 75,000 | 285 |
| 1997-11-10 | 281 | 295 | 281 | 290 | 94,000 | 290 |
| 1997-11-07 | 295 | 295 | 290 | 290 | 65,000 | 290 |
| 1997-11-06 | 295 | 301 | 295 | 297 | 150,000 | 297 |
| 1997-11-05 | 322 | 322 | 300 | 310 | 57,000 | 310 |
| 1997-11-04 | 325 | 325 | 316 | 317 | 93,000 | 317 |
| 1997-10-31 | 312 | 325 | 305 | 325 | 91,000 | 325 |
| 1997-10-30 | 330 | 330 | 310 | 316 | 88,000 | 316 |
| 1997-10-29 | 320 | 335 | 318 | 335 | 109,000 | 335 |
| 1997-10-28 | 304 | 305 | 304 | 305 | 111,000 | 305 |
| 1997-10-27 | 350 | 350 | 330 | 335 | 92,000 | 335 |
| 1997-10-24 | 344 | 351 | 340 | 351 | 53,000 | 351 |
| 1997-10-23 | 360 | 365 | 355 | 355 | 50,000 | 355 |
| 1997-10-22 | 350 | 366 | 350 | 365 | 130,000 | 365 |
| 1997-10-21 | 335 | 357 | 335 | 350 | 158,000 | 350 |
| 1997-10-20 | 321 | 338 | 321 | 332 | 37,000 | 332 |
| 1997-10-17 | 312 | 320 | 312 | 320 | 21,000 | 320 |
| 1997-10-16 | 305 | 315 | 305 | 309 | 34,000 | 309 |
| 1997-10-15 | 299 | 310 | 299 | 305 | 37,000 | 305 |
| 1997-10-14 | 292 | 295 | 291 | 295 | 22,000 | 295 |
| 1997-10-13 | 290 | 291 | 287 | 291 | 80,000 | 291 |
| 1997-10-09 | 295 | 299 | 295 | 295 | 64,000 | 295 |
| 1997-10-08 | 300 | 305 | 300 | 305 | 31,000 | 305 |
| 1997-10-07 | 300 | 300 | 295 | 298 | 105,000 | 298 |
| 1997-10-06 | 296 | 296 | 286 | 293 | 49,000 | 293 |
| 1997-10-03 | 281 | 289 | 281 | 286 | 73,000 | 286 |
| 1997-10-02 | 291 | 292 | 280 | 281 | 46,000 | 281 |
| 1997-10-01 | 292 | 293 | 283 | 283 | 156,000 | 283 |
| 1997-09-30 | 270 | 294 | 270 | 292 | 270,000 | 292 |
| 1997-09-29 | 295 | 295 | 263 | 263 | 199,000 | 263 |
| 1997-09-26 | 338 | 338 | 334 | 335 | 43,000 | 335 |
| 1997-09-25 | 338 | 339 | 335 | 338 | 65,000 | 338 |
| 1997-09-24 | 341 | 350 | 338 | 338 | 81,000 | 338 |
| 1997-09-22 | 341 | 344 | 341 | 343 | 89,000 | 343 |
| 1997-09-19 | 340 | 341 | 338 | 338 | 159,000 | 338 |
| 1997-09-18 | 348 | 350 | 340 | 345 | 86,000 | 345 |
| 1997-09-17 | 362 | 363 | 348 | 348 | 70,000 | 348 |
| 1997-09-16 | 363 | 365 | 358 | 361 | 43,000 | 361 |
| 1997-09-12 | 367 | 367 | 361 | 362 | 309,000 | 362 |
| 1997-09-11 | 378 | 378 | 367 | 370 | 68,000 | 370 |
| 1997-09-10 | 368 | 385 | 367 | 376 | 32,000 | 376 |
| 1997-09-09 | 376 | 376 | 366 | 367 | 112,000 | 367 |
| 1997-09-08 | 395 | 395 | 375 | 375 | 24,000 | 375 |
| 1997-09-05 | 373 | 385 | 370 | 380 | 43,000 | 380 |
| 1997-09-04 | 373 | 375 | 370 | 371 | 66,000 | 371 |
| 1997-09-03 | 363 | 375 | 363 | 370 | 278,000 | 370 |
| 1997-09-02 | 369 | 370 | 357 | 358 | 115,000 | 358 |
| 1997-09-01 | 383 | 383 | 368 | 368 | 104,000 | 368 |
| 1997-08-29 | 386 | 387 | 380 | 383 | 98,000 | 383 |
| 1997-08-28 | 396 | 400 | 395 | 396 | 70,000 | 396 |
| 1997-08-27 | 400 | 407 | 399 | 401 | 57,000 | 401 |
| 1997-08-26 | 420 | 420 | 400 | 405 | 31,000 | 405 |
| 1997-08-25 | 410 | 430 | 410 | 420 | 39,000 | 420 |
| 1997-08-22 | 424 | 424 | 410 | 410 | 28,000 | 410 |
| 1997-08-21 | 425 | 429 | 422 | 423 | 40,000 | 423 |
| 1997-08-20 | 425 | 426 | 423 | 424 | 65,000 | 424 |
| 1997-08-19 | 424 | 427 | 420 | 423 | 43,000 | 423 |
| 1997-08-18 | 420 | 421 | 410 | 419 | 50,000 | 419 |
| 1997-08-15 | 421 | 426 | 419 | 420 | 207,000 | 420 |
| 1997-08-14 | 418 | 419 | 414 | 414 | 145,000 | 414 |
| 1997-08-13 | 416 | 428 | 404 | 428 | 52,000 | 428 |
| 1997-08-12 | 405 | 415 | 405 | 415 | 223,000 | 415 |
| 1997-08-11 | 404 | 408 | 404 | 405 | 45,000 | 405 |
| 1997-08-08 | 421 | 421 | 411 | 412 | 57,000 | 412 |
| 1997-08-07 | 412 | 415 | 410 | 411 | 47,000 | 411 |
| 1997-08-06 | 404 | 408 | 397 | 408 | 138,000 | 408 |
| 1997-08-05 | 410 | 410 | 395 | 396 | 81,000 | 396 |
| 1997-08-04 | 421 | 425 | 410 | 410 | 64,000 | 410 |
| 1997-08-01 | 435 | 435 | 420 | 420 | 50,000 | 420 |
| 1997-07-31 | 447 | 450 | 430 | 435 | 128,000 | 435 |
| 1997-07-30 | 460 | 460 | 450 | 450 | 29,000 | 450 |
| 1997-07-29 | 456 | 464 | 456 | 460 | 39,000 | 460 |
| 1997-07-28 | 455 | 470 | 453 | 470 | 42,000 | 470 |
| 1997-07-25 | 448 | 452 | 448 | 452 | 32,000 | 452 |
| 1997-07-24 | 449 | 449 | 447 | 448 | 38,000 | 448 |
| 1997-07-23 | 448 | 454 | 447 | 449 | 54,000 | 449 |
| 1997-07-22 | 462 | 464 | 445 | 446 | 120,000 | 446 |
| 1997-07-18 | 470 | 470 | 457 | 462 | 23,000 | 462 |
| 1997-07-17 | 473 | 480 | 473 | 473 | 103,000 | 473 |
| 1997-07-16 | 470 | 479 | 470 | 476 | 63,000 | 476 |
| 1997-07-15 | 460 | 471 | 460 | 471 | 78,000 | 471 |
| 1997-07-14 | 453 | 458 | 453 | 457 | 44,000 | 457 |
| 1997-07-11 | 463 | 463 | 457 | 458 | 223,000 | 458 |
| 1997-07-10 | 464 | 465 | 459 | 459 | 90,000 | 459 |
| 1997-07-09 | 479 | 480 | 460 | 460 | 96,000 | 460 |
| 1997-07-08 | 475 | 480 | 475 | 480 | 43,000 | 480 |
| 1997-07-07 | 475 | 479 | 475 | 479 | 14,000 | 479 |
| 1997-07-04 | 490 | 490 | 471 | 485 | 142,000 | 485 |
| 1997-07-03 | 503 | 503 | 493 | 495 | 186,000 | 495 |
| 1997-07-02 | 511 | 513 | 503 | 510 | 106,000 | 510 |
| 1997-07-01 | 519 | 523 | 511 | 513 | 90,000 | 513 |
| 1997-06-30 | 517 | 519 | 513 | 519 | 150,000 | 519 |
| 1997-06-27 | 511 | 523 | 511 | 523 | 368,000 | 523 |
| 1997-06-26 | 521 | 523 | 508 | 511 | 220,000 | 511 |
| 1997-06-25 | 510 | 524 | 510 | 521 | 176,000 | 521 |
| 1997-06-24 | 506 | 508 | 502 | 502 | 103,000 | 502 |
| 1997-06-23 | 519 | 520 | 514 | 516 | 210,000 | 516 |
| 1997-06-20 | 523 | 528 | 517 | 519 | 457,000 | 519 |
| 1997-06-19 | 525 | 533 | 522 | 522 | 501,000 | 522 |
| 1997-06-18 | 512 | 515 | 506 | 515 | 217,000 | 515 |
| 1997-06-17 | 511 | 515 | 508 | 512 | 489,000 | 512 |
| 1997-06-16 | 514 | 514 | 508 | 510 | 281,000 | 510 |
| 1997-06-13 | 497 | 515 | 497 | 507 | 484,000 | 507 |
| 1997-06-12 | 505 | 505 | 497 | 497 | 185,000 | 497 |
| 1997-06-11 | 485 | 505 | 482 | 505 | 503,000 | 505 |
| 1997-06-10 | 485 | 487 | 472 | 473 | 249,000 | 473 |
| 1997-06-09 | 493 | 494 | 481 | 485 | 129,000 | 485 |
| 1997-06-06 | 500 | 503 | 490 | 493 | 228,000 | 493 |
| 1997-06-05 | 505 | 510 | 500 | 500 | 461,000 | 500 |
| 1997-06-04 | 501 | 508 | 500 | 505 | 472,000 | 505 |
| 1997-06-03 | 494 | 505 | 483 | 500 | 557,000 | 500 |
| 1997-06-02 | 480 | 497 | 480 | 494 | 570,000 | 494 |
| 1997-05-30 | 468 | 479 | 468 | 479 | 434,000 | 479 |
| 1997-05-29 | 467 | 474 | 456 | 457 | 293,000 | 457 |
| 1997-05-28 | 465 | 470 | 452 | 452 | 183,000 | 452 |
| 1997-05-27 | 472 | 472 | 462 | 468 | 160,000 | 468 |
| 1997-05-26 | 488 | 488 | 462 | 462 | 401,000 | 462 |
| 1997-05-23 | 459 | 486 | 459 | 486 | 1,317,000 | 486 |
| 1997-05-22 | 431 | 452 | 421 | 449 | 515,000 | 449 |
| 1997-05-21 | 426 | 430 | 424 | 426 | 124,000 | 426 |
| 1997-05-20 | 440 | 440 | 421 | 423 | 187,000 | 423 |
| 1997-05-19 | 444 | 444 | 436 | 436 | 268,000 | 436 |
| 1997-05-16 | 430 | 440 | 429 | 440 | 200,000 | 440 |
| 1997-05-15 | 430 | 433 | 420 | 427 | 191,000 | 427 |
| 1997-05-14 | 435 | 437 | 429 | 430 | 99,000 | 430 |
| 1997-05-13 | 431 | 439 | 423 | 430 | 156,000 | 430 |
| 1997-05-12 | 422 | 430 | 419 | 428 | 57,000 | 428 |
| 1997-05-09 | 413 | 417 | 410 | 417 | 82,000 | 417 |
| 1997-05-08 | 427 | 427 | 415 | 417 | 75,000 | 417 |
| 1997-05-07 | 427 | 439 | 425 | 430 | 150,000 | 430 |
| 1997-05-06 | 427 | 430 | 422 | 428 | 89,000 | 428 |
| 1997-05-02 | 413 | 414 | 408 | 412 | 71,000 | 412 |
| 1997-05-01 | 420 | 430 | 420 | 421 | 81,000 | 421 |
| 1997-04-30 | 415 | 420 | 414 | 420 | 148,000 | 420 |
| 1997-04-28 | 401 | 405 | 398 | 405 | 161,000 | 405 |
| 1997-04-25 | 411 | 411 | 400 | 405 | 106,000 | 405 |
| 1997-04-24 | 415 | 415 | 408 | 413 | 121,000 | 413 |
| 1997-04-23 | 420 | 420 | 415 | 415 | 258,000 | 415 |
| 1997-04-22 | 399 | 417 | 399 | 413 | 223,000 | 413 |
| 1997-04-21 | 380 | 399 | 380 | 392 | 229,000 | 392 |
| 1997-04-18 | 355 | 383 | 355 | 375 | 300,000 | 375 |
| 1997-04-17 | 350 | 353 | 347 | 351 | 275,000 | 351 |
| 1997-04-16 | 348 | 350 | 340 | 350 | 200,000 | 350 |
| 1997-04-15 | 340 | 355 | 340 | 349 | 240,000 | 349 |
| 1997-04-14 | 339 | 344 | 339 | 340 | 82,000 | 340 |
| 1997-04-11 | 340 | 347 | 340 | 343 | 123,000 | 343 |
| 1997-04-10 | 335 | 345 | 335 | 340 | 203,000 | 340 |
| 1997-04-09 | 350 | 350 | 340 | 340 | 145,000 | 340 |
| 1997-04-08 | 341 | 353 | 336 | 350 | 92,000 | 350 |
| 1997-04-07 | 370 | 375 | 350 | 351 | 57,000 | 351 |
| 1997-04-04 | 375 | 380 | 370 | 380 | 93,000 | 380 |
| 1997-04-03 | 380 | 383 | 380 | 380 | 85,000 | 380 |
| 1997-04-02 | 376 | 381 | 375 | 376 | 62,000 | 376 |
| 1997-04-01 | 387 | 387 | 375 | 375 | 72,000 | 375 |
| 1997-03-31 | 392 | 399 | 387 | 387 | 141,000 | 387 |
| 1997-03-28 | 393 | 395 | 392 | 392 | 97,000 | 392 |
| 1997-03-27 | 400 | 404 | 392 | 400 | 251,000 | 400 |
| 1997-03-26 | 396 | 405 | 394 | 400 | 113,000 | 400 |
| 1997-03-25 | 395 | 397 | 392 | 392 | 168,000 | 392 |
| 1997-03-24 | 394 | 398 | 393 | 394 | 94,000 | 394 |
| 1997-03-21 | 403 | 404 | 392 | 392 | 226,000 | 392 |
| 1997-03-19 | 410 | 410 | 395 | 398 | 186,000 | 398 |
| 1997-03-18 | 405 | 410 | 400 | 410 | 46,000 | 410 |
| 1997-03-17 | 406 | 407 | 394 | 395 | 304,000 | 395 |
| 1997-03-14 | 397 | 414 | 397 | 414 | 124,000 | 414 |
| 1997-03-13 | 397 | 400 | 391 | 392 | 299,000 | 392 |
| 1997-03-12 | 400 | 404 | 395 | 404 | 336,000 | 404 |
| 1997-03-11 | 405 | 405 | 399 | 401 | 151,000 | 401 |
| 1997-03-10 | 400 | 400 | 398 | 400 | 33,000 | 400 |
| 1997-03-07 | 400 | 408 | 391 | 391 | 34,000 | 391 |
| 1997-03-06 | 406 | 406 | 402 | 402 | 8,000 | 402 |
| 1997-03-05 | 414 | 414 | 408 | 408 | 39,000 | 408 |
| 1997-03-04 | 419 | 419 | 410 | 414 | 41,000 | 414 |
| 1997-03-03 | 414 | 418 | 414 | 415 | 24,000 | 415 |
| 1997-02-28 | 410 | 423 | 410 | 423 | 97,000 | 423 |
| 1997-02-27 | 419 | 423 | 411 | 411 | 25,000 | 411 |
| 1997-02-26 | 420 | 425 | 420 | 424 | 70,000 | 424 |
| 1997-02-25 | 420 | 425 | 420 | 423 | 78,000 | 423 |
| 1997-02-24 | 422 | 430 | 420 | 420 | 105,000 | 420 |
| 1997-02-21 | 423 | 429 | 420 | 420 | 162,000 | 420 |
| 1997-02-20 | 434 | 440 | 432 | 438 | 123,000 | 438 |
| 1997-02-19 | 410 | 429 | 410 | 429 | 111,000 | 429 |
| 1997-02-18 | 407 | 411 | 407 | 410 | 76,000 | 410 |
| 1997-02-17 | 391 | 401 | 391 | 397 | 66,000 | 397 |
| 1997-02-14 | 394 | 395 | 391 | 395 | 77,000 | 395 |
| 1997-02-13 | 395 | 400 | 385 | 390 | 113,000 | 390 |
| 1997-02-12 | 400 | 400 | 395 | 395 | 50,000 | 395 |
| 1997-02-10 | 401 | 401 | 398 | 399 | 21,000 | 399 |
| 1997-02-07 | 401 | 404 | 395 | 396 | 118,000 | 396 |
| 1997-02-06 | 401 | 412 | 401 | 402 | 56,000 | 402 |
| 1997-02-05 | 414 | 419 | 409 | 414 | 50,000 | 414 |
| 1997-02-04 | 423 | 424 | 419 | 419 | 23,000 | 419 |
| 1997-02-03 | 424 | 424 | 420 | 424 | 54,000 | 424 |
| 1997-01-31 | 406 | 428 | 406 | 424 | 132,000 | 424 |
| 1997-01-30 | 422 | 422 | 401 | 406 | 80,000 | 406 |
| 1997-01-29 | 417 | 423 | 412 | 422 | 87,000 | 422 |
| 1997-01-28 | 410 | 417 | 410 | 417 | 50,000 | 417 |
| 1997-01-27 | 415 | 415 | 410 | 410 | 47,000 | 410 |
| 1997-01-24 | 420 | 424 | 410 | 410 | 82,000 | 410 |
| 1997-01-23 | 430 | 436 | 425 | 429 | 36,000 | 429 |
| 1997-01-22 | 420 | 430 | 420 | 430 | 80,000 | 430 |
| 1997-01-21 | 427 | 430 | 420 | 430 | 93,000 | 430 |
| 1997-01-20 | 446 | 446 | 423 | 428 | 426,000 | 428 |
| 1997-01-17 | 430 | 446 | 426 | 446 | 181,000 | 446 |
| 1997-01-16 | 424 | 426 | 422 | 425 | 120,000 | 425 |
| 1997-01-14 | 420 | 425 | 411 | 425 | 92,000 | 425 |
| 1997-01-13 | 402 | 410 | 400 | 410 | 121,000 | 410 |
| 1997-01-10 | 395 | 420 | 395 | 400 | 401,000 | 400 |
| 1997-01-09 | 410 | 410 | 385 | 391 | 123,000 | 391 |
| 1997-01-08 | 424 | 429 | 410 | 416 | 120,000 | 416 |
| 1997-01-07 | 425 | 425 | 423 | 424 | 162,000 | 424 |
| 1997-01-06 | 425 | 425 | 423 | 423 | 31,000 | 423 |
分割・併合履歴 ： なし
