8051 (株)山善 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 185 | 186 | 181 | 186 | 16,000 | 186 |
| 1998-12-29 | 190 | 190 | 187 | 187 | 43,000 | 187 |
| 1998-12-28 | 185 | 191 | 185 | 190 | 76,000 | 190 |
| 1998-12-25 | 185 | 186 | 180 | 186 | 32,000 | 186 |
| 1998-12-24 | 172 | 175 | 172 | 175 | 22,000 | 175 |
| 1998-12-22 | 187 | 187 | 170 | 171 | 31,000 | 171 |
| 1998-12-21 | 178 | 185 | 178 | 180 | 83,000 | 180 |
| 1998-12-18 | 184 | 184 | 175 | 178 | 41,000 | 178 |
| 1998-12-17 | 187 | 188 | 180 | 184 | 48,000 | 184 |
| 1998-12-16 | 184 | 190 | 184 | 186 | 61,000 | 186 |
| 1998-12-15 | 184 | 190 | 184 | 184 | 101,000 | 184 |
| 1998-12-14 | 184 | 185 | 184 | 184 | 29,000 | 184 |
| 1998-12-11 | 183 | 185 | 183 | 184 | 89,000 | 184 |
| 1998-12-10 | 181 | 183 | 180 | 183 | 27,000 | 183 |
| 1998-12-09 | 182 | 182 | 180 | 180 | 16,000 | 180 |
| 1998-12-08 | 181 | 182 | 181 | 181 | 12,000 | 181 |
| 1998-12-07 | 185 | 185 | 183 | 183 | 9,000 | 183 |
| 1998-12-04 | 177 | 185 | 177 | 182 | 27,000 | 182 |
| 1998-12-03 | 196 | 196 | 192 | 192 | 3,000 | 192 |
| 1998-12-02 | 196 | 200 | 195 | 200 | 32,000 | 200 |
| 1998-12-01 | 195 | 199 | 194 | 196 | 70,000 | 196 |
| 1998-11-30 | 205 | 205 | 195 | 195 | 78,000 | 195 |
| 1998-11-27 | 206 | 208 | 205 | 205 | 165,000 | 205 |
| 1998-11-26 | 192 | 208 | 192 | 208 | 208,000 | 208 |
| 1998-11-25 | 187 | 191 | 187 | 191 | 29,000 | 191 |
| 1998-11-24 | 180 | 187 | 180 | 187 | 78,000 | 187 |
| 1998-11-20 | 176 | 180 | 175 | 180 | 70,000 | 180 |
| 1998-11-19 | 176 | 176 | 175 | 175 | 37,000 | 175 |
| 1998-11-18 | 169 | 176 | 169 | 175 | 38,000 | 175 |
| 1998-11-17 | 182 | 182 | 172 | 173 | 62,000 | 173 |
| 1998-11-16 | 169 | 170 | 162 | 162 | 272,000 | 162 |
| 1998-11-13 | 174 | 174 | 168 | 169 | 50,000 | 169 |
| 1998-11-12 | 171 | 173 | 169 | 169 | 83,000 | 169 |
| 1998-11-11 | 170 | 172 | 169 | 171 | 53,000 | 171 |
| 1998-11-10 | 170 | 172 | 170 | 171 | 47,000 | 171 |
| 1998-11-09 | 173 | 173 | 170 | 170 | 38,000 | 170 |
| 1998-11-06 | 170 | 173 | 170 | 173 | 59,000 | 173 |
| 1998-11-05 | 175 | 175 | 169 | 170 | 126,000 | 170 |
| 1998-11-04 | 171 | 174 | 165 | 167 | 172,000 | 167 |
| 1998-11-02 | 170 | 173 | 168 | 169 | 134,000 | 169 |
| 1998-10-30 | 175 | 176 | 170 | 170 | 49,000 | 170 |
| 1998-10-29 | 172 | 175 | 172 | 172 | 29,000 | 172 |
| 1998-10-28 | 180 | 181 | 175 | 175 | 30,000 | 175 |
| 1998-10-27 | 180 | 181 | 180 | 180 | 49,000 | 180 |
| 1998-10-26 | 177 | 180 | 177 | 180 | 57,000 | 180 |
| 1998-10-23 | 187 | 193 | 175 | 175 | 77,000 | 175 |
| 1998-10-22 | 185 | 195 | 185 | 187 | 61,000 | 187 |
| 1998-10-21 | 180 | 189 | 180 | 182 | 93,000 | 182 |
| 1998-10-20 | 176 | 180 | 175 | 178 | 73,000 | 178 |
| 1998-10-19 | 171 | 179 | 170 | 175 | 86,000 | 175 |
| 1998-10-16 | 174 | 175 | 173 | 173 | 88,000 | 173 |
| 1998-10-15 | 180 | 187 | 175 | 175 | 103,000 | 175 |
| 1998-10-14 | 194 | 194 | 180 | 180 | 19,000 | 180 |
| 1998-10-13 | 192 | 192 | 185 | 185 | 32,000 | 185 |
| 1998-10-12 | 189 | 199 | 189 | 191 | 11,000 | 191 |
| 1998-10-09 | 192 | 200 | 188 | 188 | 33,000 | 188 |
| 1998-10-08 | 190 | 194 | 190 | 192 | 23,000 | 192 |
| 1998-10-07 | 200 | 200 | 193 | 200 | 31,000 | 200 |
| 1998-10-06 | 185 | 185 | 180 | 181 | 32,000 | 181 |
| 1998-10-05 | 185 | 185 | 180 | 180 | 8,000 | 180 |
| 1998-10-02 | 189 | 192 | 173 | 185 | 70,000 | 185 |
| 1998-10-01 | 200 | 200 | 190 | 192 | 107,000 | 192 |
| 1998-09-30 | 208 | 208 | 202 | 204 | 79,000 | 204 |
| 1998-09-29 | 200 | 205 | 200 | 205 | 83,000 | 205 |
| 1998-09-28 | 193 | 210 | 193 | 202 | 75,000 | 202 |
| 1998-09-25 | 200 | 210 | 200 | 200 | 44,000 | 200 |
| 1998-09-24 | 205 | 210 | 200 | 200 | 36,000 | 200 |
| 1998-09-22 | 200 | 206 | 200 | 200 | 46,000 | 200 |
| 1998-09-21 | 200 | 202 | 200 | 200 | 44,000 | 200 |
| 1998-09-18 | 193 | 200 | 193 | 195 | 76,000 | 195 |
| 1998-09-17 | 208 | 208 | 203 | 205 | 106,000 | 205 |
| 1998-09-16 | 208 | 214 | 208 | 214 | 49,000 | 214 |
| 1998-09-14 | 206 | 215 | 206 | 214 | 14,000 | 214 |
| 1998-09-11 | 209 | 209 | 206 | 206 | 60,000 | 206 |
| 1998-09-10 | 210 | 212 | 206 | 206 | 22,000 | 206 |
| 1998-09-09 | 211 | 212 | 200 | 206 | 48,000 | 206 |
| 1998-09-08 | 217 | 218 | 210 | 211 | 40,000 | 211 |
| 1998-09-07 | 193 | 212 | 193 | 212 | 57,000 | 212 |
| 1998-09-04 | 210 | 210 | 201 | 202 | 50,000 | 202 |
| 1998-09-03 | 218 | 219 | 216 | 216 | 40,000 | 216 |
| 1998-09-02 | 221 | 222 | 218 | 221 | 103,000 | 221 |
| 1998-09-01 | 214 | 224 | 213 | 224 | 78,000 | 224 |
| 1998-08-31 | 210 | 213 | 206 | 213 | 87,000 | 213 |
| 1998-08-28 | 220 | 222 | 210 | 216 | 206,000 | 216 |
| 1998-08-27 | 223 | 224 | 220 | 224 | 117,000 | 224 |
| 1998-08-26 | 226 | 227 | 225 | 225 | 43,000 | 225 |
| 1998-08-25 | 223 | 228 | 223 | 225 | 48,000 | 225 |
| 1998-08-24 | 227 | 227 | 221 | 223 | 40,000 | 223 |
| 1998-08-21 | 242 | 242 | 241 | 242 | 59,000 | 242 |
| 1998-08-20 | 240 | 242 | 238 | 241 | 15,000 | 241 |
| 1998-08-19 | 230 | 238 | 230 | 238 | 43,000 | 238 |
| 1998-08-18 | 227 | 230 | 226 | 227 | 31,000 | 227 |
| 1998-08-17 | 225 | 226 | 225 | 225 | 34,000 | 225 |
| 1998-08-14 | 222 | 234 | 222 | 225 | 29,000 | 225 |
| 1998-08-13 | 225 | 230 | 221 | 221 | 22,000 | 221 |
| 1998-08-12 | 221 | 225 | 221 | 221 | 76,000 | 221 |
| 1998-08-11 | 225 | 230 | 221 | 221 | 150,000 | 221 |
| 1998-08-10 | 238 | 238 | 230 | 230 | 36,000 | 230 |
| 1998-08-07 | 236 | 240 | 236 | 237 | 19,000 | 237 |
| 1998-08-06 | 240 | 245 | 236 | 236 | 43,000 | 236 |
| 1998-08-05 | 244 | 244 | 241 | 241 | 38,000 | 241 |
| 1998-08-04 | 249 | 249 | 245 | 245 | 38,000 | 245 |
| 1998-08-03 | 250 | 252 | 249 | 251 | 83,000 | 251 |
| 1998-07-31 | 265 | 265 | 249 | 249 | 52,000 | 249 |
| 1998-07-30 | 261 | 265 | 256 | 257 | 19,000 | 257 |
| 1998-07-29 | 262 | 267 | 260 | 260 | 56,000 | 260 |
| 1998-07-28 | 266 | 266 | 262 | 265 | 54,000 | 265 |
| 1998-07-27 | 266 | 267 | 266 | 266 | 97,000 | 266 |
| 1998-07-24 | 261 | 270 | 261 | 266 | 50,000 | 266 |
| 1998-07-23 | 265 | 269 | 262 | 265 | 24,000 | 265 |
| 1998-07-22 | 270 | 274 | 265 | 270 | 129,000 | 270 |
| 1998-07-21 | 266 | 270 | 266 | 270 | 68,000 | 270 |
| 1998-07-17 | 267 | 269 | 263 | 264 | 27,000 | 264 |
| 1998-07-16 | 270 | 272 | 262 | 262 | 147,000 | 262 |
| 1998-07-15 | 270 | 270 | 263 | 270 | 50,000 | 270 |
| 1998-07-14 | 268 | 268 | 257 | 257 | 15,000 | 257 |
| 1998-07-13 | 250 | 258 | 245 | 258 | 80,000 | 258 |
| 1998-07-10 | 258 | 263 | 253 | 253 | 84,000 | 253 |
| 1998-07-09 | 274 | 274 | 260 | 267 | 74,000 | 267 |
| 1998-07-08 | 280 | 285 | 278 | 278 | 166,000 | 278 |
| 1998-07-07 | 278 | 279 | 270 | 278 | 191,000 | 278 |
| 1998-07-06 | 258 | 277 | 258 | 269 | 211,000 | 269 |
| 1998-07-03 | 270 | 273 | 270 | 270 | 185,000 | 270 |
| 1998-07-02 | 272 | 280 | 270 | 280 | 325,000 | 280 |
| 1998-07-01 | 249 | 270 | 248 | 270 | 457,000 | 270 |
| 1998-06-30 | 235 | 242 | 232 | 242 | 149,000 | 242 |
| 1998-06-29 | 223 | 229 | 222 | 227 | 126,000 | 227 |
| 1998-06-26 | 230 | 234 | 222 | 222 | 101,000 | 222 |
| 1998-06-25 | 231 | 231 | 230 | 230 | 30,000 | 230 |
| 1998-06-24 | 228 | 230 | 220 | 230 | 143,000 | 230 |
| 1998-06-23 | 232 | 232 | 226 | 228 | 23,000 | 228 |
| 1998-06-22 | 234 | 237 | 231 | 231 | 83,000 | 231 |
| 1998-06-19 | 236 | 237 | 231 | 235 | 89,000 | 235 |
| 1998-06-18 | 238 | 238 | 231 | 236 | 55,000 | 236 |
| 1998-06-17 | 220 | 228 | 220 | 220 | 64,000 | 220 |
| 1998-06-16 | 221 | 222 | 218 | 220 | 97,000 | 220 |
| 1998-06-15 | 225 | 225 | 216 | 223 | 45,000 | 223 |
| 1998-06-12 | 212 | 220 | 212 | 215 | 177,000 | 215 |
| 1998-06-11 | 222 | 224 | 212 | 215 | 99,000 | 215 |
| 1998-06-10 | 228 | 228 | 225 | 225 | 76,000 | 225 |
| 1998-06-09 | 226 | 231 | 226 | 230 | 14,000 | 230 |
| 1998-06-08 | 231 | 235 | 230 | 230 | 10,000 | 230 |
| 1998-06-05 | 230 | 236 | 230 | 236 | 14,000 | 236 |
| 1998-06-04 | 227 | 242 | 227 | 235 | 22,000 | 235 |
| 1998-06-03 | 240 | 240 | 226 | 230 | 10,000 | 230 |
| 1998-06-02 | 230 | 231 | 225 | 230 | 38,000 | 230 |
| 1998-06-01 | 240 | 244 | 231 | 231 | 77,000 | 231 |
| 1998-05-29 | 240 | 244 | 240 | 240 | 40,000 | 240 |
| 1998-05-28 | 240 | 249 | 240 | 249 | 13,000 | 249 |
| 1998-05-27 | 255 | 255 | 241 | 241 | 93,000 | 241 |
| 1998-05-26 | 251 | 255 | 250 | 255 | 36,000 | 255 |
| 1998-05-25 | 245 | 250 | 245 | 250 | 34,000 | 250 |
| 1998-05-22 | 256 | 259 | 241 | 245 | 93,000 | 245 |
| 1998-05-21 | 241 | 255 | 241 | 255 | 63,000 | 255 |
| 1998-05-20 | 232 | 240 | 232 | 240 | 26,000 | 240 |
| 1998-05-19 | 231 | 235 | 231 | 232 | 51,000 | 232 |
| 1998-05-18 | 223 | 234 | 223 | 231 | 25,000 | 231 |
| 1998-05-15 | 223 | 225 | 223 | 223 | 31,000 | 223 |
| 1998-05-14 | 230 | 230 | 223 | 223 | 49,000 | 223 |
| 1998-05-13 | 234 | 235 | 224 | 231 | 24,000 | 231 |
| 1998-05-12 | 234 | 235 | 232 | 234 | 13,000 | 234 |
| 1998-05-11 | 223 | 228 | 223 | 228 | 41,000 | 228 |
| 1998-05-08 | 221 | 233 | 220 | 223 | 43,000 | 223 |
| 1998-05-07 | 221 | 222 | 220 | 221 | 53,000 | 221 |
| 1998-05-06 | 235 | 235 | 221 | 221 | 55,000 | 221 |
| 1998-05-01 | 235 | 235 | 230 | 230 | 121,000 | 230 |
| 1998-04-30 | 235 | 235 | 227 | 235 | 48,000 | 235 |
| 1998-04-28 | 235 | 238 | 230 | 230 | 54,000 | 230 |
| 1998-04-27 | 243 | 246 | 235 | 235 | 111,000 | 235 |
| 1998-04-24 | 240 | 248 | 240 | 243 | 82,000 | 243 |
| 1998-04-23 | 240 | 244 | 240 | 240 | 10,000 | 240 |
| 1998-04-22 | 256 | 256 | 235 | 248 | 48,000 | 248 |
| 1998-04-21 | 250 | 255 | 250 | 250 | 64,000 | 250 |
| 1998-04-20 | 248 | 255 | 248 | 250 | 28,000 | 250 |
| 1998-04-17 | 250 | 252 | 246 | 248 | 52,000 | 248 |
| 1998-04-16 | 267 | 270 | 253 | 255 | 91,000 | 255 |
| 1998-04-15 | 257 | 269 | 257 | 267 | 71,000 | 267 |
| 1998-04-14 | 251 | 258 | 250 | 257 | 80,000 | 257 |
| 1998-04-13 | 245 | 253 | 245 | 250 | 46,000 | 250 |
| 1998-04-10 | 259 | 260 | 243 | 243 | 66,000 | 243 |
| 1998-04-09 | 250 | 260 | 245 | 260 | 190,000 | 260 |
| 1998-04-08 | 234 | 245 | 234 | 245 | 443,000 | 245 |
| 1998-04-07 | 234 | 238 | 232 | 232 | 302,000 | 232 |
| 1998-04-06 | 232 | 235 | 229 | 230 | 102,000 | 230 |
| 1998-04-03 | 216 | 240 | 216 | 224 | 104,000 | 224 |
| 1998-04-02 | 235 | 235 | 210 | 215 | 159,000 | 215 |
| 1998-04-01 | 267 | 267 | 241 | 241 | 87,000 | 241 |
| 1998-03-31 | 274 | 274 | 264 | 267 | 95,000 | 267 |
| 1998-03-30 | 284 | 284 | 273 | 273 | 129,000 | 273 |
| 1998-03-27 | 283 | 284 | 277 | 277 | 58,000 | 277 |
| 1998-03-26 | 278 | 281 | 273 | 273 | 45,000 | 273 |
| 1998-03-25 | 271 | 284 | 271 | 271 | 133,000 | 271 |
| 1998-03-24 | 270 | 270 | 265 | 270 | 62,000 | 270 |
| 1998-03-23 | 265 | 270 | 264 | 265 | 441,000 | 265 |
| 1998-03-20 | 270 | 270 | 264 | 265 | 272,000 | 265 |
| 1998-03-19 | 275 | 275 | 269 | 270 | 149,000 | 270 |
| 1998-03-18 | 277 | 282 | 277 | 278 | 80,000 | 278 |
| 1998-03-17 | 284 | 284 | 280 | 282 | 108,000 | 282 |
| 1998-03-16 | 285 | 285 | 281 | 281 | 172,000 | 281 |
| 1998-03-13 | 277 | 288 | 277 | 281 | 120,000 | 281 |
| 1998-03-12 | 285 | 286 | 282 | 282 | 10,000 | 282 |
| 1998-03-11 | 291 | 295 | 276 | 286 | 105,000 | 286 |
| 1998-03-10 | 284 | 300 | 284 | 295 | 88,000 | 295 |
| 1998-03-09 | 291 | 300 | 285 | 285 | 214,000 | 285 |
| 1998-03-06 | 291 | 297 | 290 | 290 | 118,000 | 290 |
| 1998-03-05 | 305 | 305 | 291 | 291 | 23,000 | 291 |
| 1998-03-04 | 305 | 308 | 298 | 305 | 54,000 | 305 |
| 1998-03-03 | 301 | 307 | 301 | 307 | 28,000 | 307 |
| 1998-03-02 | 298 | 310 | 298 | 310 | 70,000 | 310 |
| 1998-02-27 | 290 | 298 | 290 | 295 | 112,000 | 295 |
| 1998-02-26 | 279 | 285 | 276 | 285 | 81,000 | 285 |
| 1998-02-25 | 265 | 274 | 263 | 274 | 128,000 | 274 |
| 1998-02-24 | 279 | 279 | 255 | 265 | 391,000 | 265 |
| 1998-02-23 | 285 | 286 | 280 | 283 | 46,000 | 283 |
| 1998-02-20 | 289 | 290 | 275 | 280 | 111,000 | 280 |
| 1998-02-19 | 281 | 285 | 280 | 280 | 143,000 | 280 |
| 1998-02-18 | 292 | 294 | 282 | 285 | 113,000 | 285 |
| 1998-02-17 | 291 | 296 | 291 | 296 | 27,000 | 296 |
| 1998-02-16 | 309 | 309 | 290 | 290 | 151,000 | 290 |
| 1998-02-13 | 320 | 325 | 309 | 309 | 160,000 | 309 |
| 1998-02-12 | 331 | 348 | 310 | 310 | 235,000 | 310 |
| 1998-02-10 | 316 | 325 | 310 | 325 | 55,000 | 325 |
| 1998-02-09 | 302 | 310 | 302 | 309 | 35,000 | 309 |
| 1998-02-06 | 290 | 295 | 290 | 290 | 92,000 | 290 |
| 1998-02-05 | 299 | 300 | 290 | 300 | 15,000 | 300 |
| 1998-02-04 | 305 | 305 | 300 | 300 | 24,000 | 300 |
| 1998-02-03 | 302 | 315 | 300 | 305 | 40,000 | 305 |
| 1998-02-02 | 300 | 310 | 295 | 296 | 66,000 | 296 |
| 1998-01-30 | 301 | 309 | 295 | 300 | 55,000 | 300 |
| 1998-01-29 | 329 | 330 | 310 | 311 | 187,000 | 311 |
| 1998-01-28 | 310 | 329 | 310 | 329 | 130,000 | 329 |
| 1998-01-27 | 300 | 309 | 300 | 309 | 120,000 | 309 |
| 1998-01-26 | 289 | 300 | 286 | 300 | 138,000 | 300 |
| 1998-01-23 | 271 | 280 | 271 | 279 | 112,000 | 279 |
| 1998-01-22 | 281 | 291 | 280 | 291 | 73,000 | 291 |
| 1998-01-21 | 283 | 283 | 275 | 281 | 87,000 | 281 |
| 1998-01-20 | 244 | 258 | 244 | 258 | 42,000 | 258 |
| 1998-01-19 | 251 | 260 | 239 | 239 | 206,000 | 239 |
| 1998-01-16 | 211 | 240 | 211 | 240 | 104,000 | 240 |
| 1998-01-14 | 205 | 205 | 200 | 201 | 63,000 | 201 |
| 1998-01-13 | 191 | 195 | 190 | 195 | 115,000 | 195 |
| 1998-01-12 | 195 | 195 | 190 | 193 | 47,000 | 193 |
| 1998-01-09 | 199 | 200 | 197 | 197 | 33,000 | 197 |
| 1998-01-08 | 204 | 210 | 200 | 200 | 88,000 | 200 |
| 1998-01-07 | 208 | 210 | 200 | 200 | 43,000 | 200 |
| 1998-01-06 | 215 | 215 | 206 | 210 | 39,000 | 210 |
| 1998-01-05 | 203 | 215 | 203 | 215 | 18,000 | 215 |
分割・併合履歴 ： なし
