8051 (株)山善 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 164 | 169 | 158 | 160 | 29,000 | 160 |
| 2001-12-27 | 164 | 169 | 160 | 169 | 28,000 | 169 |
| 2001-12-26 | 174 | 179 | 174 | 174 | 44,000 | 174 |
| 2001-12-25 | 169 | 174 | 169 | 174 | 84,000 | 174 |
| 2001-12-21 | 169 | 170 | 156 | 169 | 77,000 | 169 |
| 2001-12-20 | 174 | 174 | 162 | 169 | 97,000 | 169 |
| 2001-12-19 | 175 | 175 | 172 | 174 | 93,000 | 174 |
| 2001-12-18 | 169 | 174 | 168 | 174 | 58,000 | 174 |
| 2001-12-17 | 168 | 169 | 167 | 168 | 71,000 | 168 |
| 2001-12-14 | 165 | 167 | 165 | 167 | 155,000 | 167 |
| 2001-12-13 | 166 | 170 | 165 | 165 | 17,000 | 165 |
| 2001-12-12 | 163 | 163 | 159 | 162 | 92,000 | 162 |
| 2001-12-11 | 166 | 166 | 164 | 164 | 20,000 | 164 |
| 2001-12-10 | 165 | 167 | 165 | 167 | 23,000 | 167 |
| 2001-12-07 | 167 | 167 | 166 | 166 | 25,000 | 166 |
| 2001-12-06 | 178 | 178 | 168 | 168 | 73,000 | 168 |
| 2001-12-05 | 175 | 178 | 174 | 178 | 39,000 | 178 |
| 2001-12-04 | 177 | 178 | 172 | 173 | 38,000 | 173 |
| 2001-12-03 | 178 | 178 | 172 | 177 | 33,000 | 177 |
| 2001-11-30 | 175 | 175 | 170 | 170 | 47,000 | 170 |
| 2001-11-29 | 175 | 176 | 174 | 175 | 29,000 | 175 |
| 2001-11-28 | 177 | 180 | 175 | 175 | 33,000 | 175 |
| 2001-11-27 | 190 | 190 | 183 | 187 | 42,000 | 187 |
| 2001-11-26 | 183 | 194 | 183 | 194 | 121,000 | 194 |
| 2001-11-22 | 185 | 185 | 179 | 183 | 46,000 | 183 |
| 2001-11-21 | 181 | 184 | 181 | 184 | 32,000 | 184 |
| 2001-11-20 | 179 | 181 | 179 | 181 | 30,000 | 181 |
| 2001-11-19 | 176 | 180 | 176 | 176 | 15,000 | 176 |
| 2001-11-16 | 181 | 184 | 180 | 184 | 33,000 | 184 |
| 2001-11-15 | 179 | 180 | 178 | 180 | 99,000 | 180 |
| 2001-11-14 | 170 | 178 | 170 | 178 | 33,000 | 178 |
| 2001-11-13 | 177 | 178 | 172 | 176 | 36,000 | 176 |
| 2001-11-12 | 175 | 175 | 171 | 171 | 9,000 | 171 |
| 2001-11-09 | 178 | 178 | 170 | 172 | 60,000 | 172 |
| 2001-11-08 | 183 | 183 | 177 | 178 | 21,000 | 178 |
| 2001-11-07 | 187 | 187 | 179 | 183 | 76,000 | 183 |
| 2001-11-06 | 190 | 190 | 181 | 182 | 26,000 | 182 |
| 2001-11-05 | 190 | 190 | 181 | 181 | 38,000 | 181 |
| 2001-11-02 | 189 | 190 | 185 | 185 | 50,000 | 185 |
| 2001-11-01 | 184 | 185 | 184 | 185 | 78,000 | 185 |
| 2001-10-31 | 184 | 184 | 180 | 183 | 28,000 | 183 |
| 2001-10-30 | 188 | 188 | 181 | 186 | 18,000 | 186 |
| 2001-10-29 | 192 | 192 | 188 | 188 | 30,000 | 188 |
| 2001-10-26 | 195 | 195 | 186 | 189 | 41,000 | 189 |
| 2001-10-25 | 194 | 195 | 191 | 195 | 146,000 | 195 |
| 2001-10-24 | 189 | 195 | 188 | 194 | 60,000 | 194 |
| 2001-10-23 | 195 | 195 | 186 | 189 | 73,000 | 189 |
| 2001-10-22 | 181 | 196 | 181 | 195 | 60,000 | 195 |
| 2001-10-19 | 186 | 186 | 180 | 181 | 31,000 | 181 |
| 2001-10-18 | 188 | 189 | 186 | 187 | 23,000 | 187 |
| 2001-10-17 | 192 | 193 | 190 | 191 | 22,000 | 191 |
| 2001-10-16 | 196 | 196 | 193 | 194 | 9,000 | 194 |
| 2001-10-15 | 196 | 197 | 194 | 195 | 97,000 | 195 |
| 2001-10-12 | 197 | 197 | 194 | 196 | 19,000 | 196 |
| 2001-10-11 | 190 | 198 | 188 | 197 | 47,000 | 197 |
| 2001-10-10 | 199 | 199 | 194 | 195 | 25,000 | 195 |
| 2001-10-09 | 195 | 199 | 195 | 199 | 19,000 | 199 |
| 2001-10-05 | 200 | 200 | 195 | 195 | 16,000 | 195 |
| 2001-10-04 | 199 | 202 | 197 | 200 | 33,000 | 200 |
| 2001-10-03 | 200 | 200 | 197 | 200 | 37,000 | 200 |
| 2001-10-02 | 198 | 200 | 196 | 200 | 34,000 | 200 |
| 2001-10-01 | 197 | 200 | 194 | 198 | 97,000 | 198 |
| 2001-09-28 | 197 | 199 | 192 | 199 | 51,000 | 199 |
| 2001-09-27 | 188 | 199 | 188 | 197 | 122,000 | 197 |
| 2001-09-26 | 185 | 188 | 184 | 188 | 26,000 | 188 |
| 2001-09-25 | 185 | 185 | 181 | 184 | 28,000 | 184 |
| 2001-09-21 | 186 | 186 | 176 | 176 | 26,000 | 176 |
| 2001-09-20 | 184 | 186 | 184 | 186 | 89,000 | 186 |
| 2001-09-19 | 172 | 185 | 172 | 184 | 40,000 | 184 |
| 2001-09-18 | 187 | 187 | 171 | 171 | 93,000 | 171 |
| 2001-09-17 | 186 | 186 | 171 | 177 | 134,000 | 177 |
| 2001-09-14 | 182 | 186 | 176 | 186 | 84,000 | 186 |
| 2001-09-13 | 170 | 174 | 166 | 173 | 44,000 | 173 |
| 2001-09-12 | 163 | 175 | 163 | 170 | 51,000 | 170 |
| 2001-09-11 | 191 | 191 | 186 | 188 | 62,000 | 188 |
| 2001-09-10 | 185 | 194 | 185 | 194 | 52,000 | 194 |
| 2001-09-07 | 200 | 201 | 199 | 199 | 49,000 | 199 |
| 2001-09-06 | 200 | 205 | 200 | 205 | 56,000 | 205 |
| 2001-09-05 | 209 | 209 | 205 | 205 | 27,000 | 205 |
| 2001-09-04 | 209 | 210 | 206 | 210 | 20,000 | 210 |
| 2001-09-03 | 214 | 215 | 214 | 214 | 66,000 | 214 |
| 2001-08-31 | 218 | 218 | 210 | 210 | 63,000 | 210 |
| 2001-08-30 | 215 | 218 | 215 | 218 | 46,000 | 218 |
| 2001-08-29 | 218 | 218 | 215 | 215 | 19,000 | 215 |
| 2001-08-28 | 219 | 220 | 216 | 220 | 40,000 | 220 |
| 2001-08-27 | 216 | 222 | 216 | 219 | 145,000 | 219 |
| 2001-08-24 | 214 | 215 | 210 | 212 | 21,000 | 212 |
| 2001-08-23 | 212 | 214 | 211 | 214 | 22,000 | 214 |
| 2001-08-22 | 214 | 214 | 210 | 212 | 20,000 | 212 |
| 2001-08-21 | 214 | 215 | 211 | 214 | 49,000 | 214 |
| 2001-08-20 | 210 | 212 | 210 | 211 | 118,000 | 211 |
| 2001-08-17 | 209 | 210 | 206 | 210 | 26,000 | 210 |
| 2001-08-16 | 214 | 217 | 210 | 210 | 148,000 | 210 |
| 2001-08-15 | 210 | 215 | 210 | 213 | 24,000 | 213 |
| 2001-08-14 | 205 | 209 | 203 | 208 | 51,000 | 208 |
| 2001-08-13 | 206 | 206 | 201 | 204 | 17,000 | 204 |
| 2001-08-10 | 206 | 210 | 206 | 208 | 26,000 | 208 |
| 2001-08-09 | 215 | 215 | 211 | 211 | 23,000 | 211 |
| 2001-08-08 | 216 | 217 | 216 | 217 | 12,000 | 217 |
| 2001-08-07 | 214 | 220 | 214 | 215 | 32,000 | 215 |
| 2001-08-06 | 222 | 222 | 218 | 218 | 29,000 | 218 |
| 2001-08-03 | 224 | 224 | 220 | 222 | 22,000 | 222 |
| 2001-08-02 | 216 | 226 | 216 | 226 | 63,000 | 226 |
| 2001-08-01 | 225 | 225 | 220 | 221 | 72,000 | 221 |
| 2001-07-31 | 219 | 222 | 219 | 222 | 23,000 | 222 |
| 2001-07-30 | 224 | 229 | 220 | 220 | 207,000 | 220 |
| 2001-07-27 | 214 | 223 | 214 | 223 | 65,000 | 223 |
| 2001-07-26 | 215 | 215 | 213 | 213 | 9,000 | 213 |
| 2001-07-25 | 207 | 212 | 207 | 212 | 21,000 | 212 |
| 2001-07-24 | 205 | 208 | 205 | 207 | 33,000 | 207 |
| 2001-07-23 | 218 | 220 | 209 | 210 | 188,000 | 210 |
| 2001-07-19 | 223 | 223 | 216 | 217 | 57,000 | 217 |
| 2001-07-18 | 220 | 224 | 220 | 223 | 114,000 | 223 |
| 2001-07-17 | 219 | 220 | 219 | 219 | 68,000 | 219 |
| 2001-07-16 | 224 | 224 | 216 | 219 | 23,000 | 219 |
| 2001-07-13 | 214 | 215 | 212 | 215 | 19,000 | 215 |
| 2001-07-12 | 209 | 214 | 206 | 211 | 23,000 | 211 |
| 2001-07-11 | 214 | 214 | 200 | 207 | 37,000 | 207 |
| 2001-07-10 | 218 | 219 | 213 | 219 | 19,000 | 219 |
| 2001-07-09 | 213 | 218 | 211 | 218 | 43,000 | 218 |
| 2001-07-06 | 232 | 232 | 226 | 230 | 28,000 | 230 |
| 2001-07-05 | 237 | 237 | 232 | 232 | 23,000 | 232 |
| 2001-07-04 | 238 | 239 | 237 | 237 | 39,000 | 237 |
| 2001-07-03 | 240 | 241 | 236 | 240 | 159,000 | 240 |
| 2001-07-02 | 239 | 240 | 238 | 239 | 67,000 | 239 |
| 2001-06-29 | 239 | 243 | 235 | 238 | 103,000 | 238 |
| 2001-06-28 | 243 | 243 | 235 | 235 | 87,000 | 235 |
| 2001-06-27 | 249 | 249 | 243 | 243 | 176,000 | 243 |
| 2001-06-26 | 245 | 249 | 245 | 249 | 238,000 | 249 |
| 2001-06-25 | 240 | 245 | 240 | 243 | 149,000 | 243 |
| 2001-06-22 | 234 | 240 | 232 | 240 | 90,000 | 240 |
| 2001-06-21 | 231 | 233 | 230 | 230 | 36,000 | 230 |
| 2001-06-20 | 228 | 230 | 228 | 229 | 83,000 | 229 |
| 2001-06-19 | 231 | 231 | 228 | 228 | 69,000 | 228 |
| 2001-06-18 | 230 | 231 | 228 | 231 | 38,000 | 231 |
| 2001-06-15 | 233 | 234 | 227 | 232 | 129,000 | 232 |
| 2001-06-14 | 228 | 233 | 228 | 233 | 45,000 | 233 |
| 2001-06-13 | 231 | 233 | 231 | 231 | 73,000 | 231 |
| 2001-06-12 | 234 | 238 | 233 | 234 | 113,000 | 234 |
| 2001-06-11 | 235 | 239 | 231 | 233 | 79,000 | 233 |
| 2001-06-08 | 234 | 235 | 231 | 235 | 171,000 | 235 |
| 2001-06-07 | 226 | 232 | 226 | 232 | 12,000 | 232 |
| 2001-06-06 | 229 | 230 | 229 | 229 | 46,000 | 229 |
| 2001-06-05 | 230 | 232 | 227 | 229 | 76,000 | 229 |
| 2001-06-04 | 235 | 235 | 226 | 230 | 71,000 | 230 |
| 2001-06-01 | 229 | 232 | 229 | 231 | 65,000 | 231 |
| 2001-05-31 | 225 | 229 | 225 | 228 | 125,000 | 228 |
| 2001-05-30 | 235 | 236 | 230 | 232 | 61,000 | 232 |
| 2001-05-29 | 238 | 240 | 237 | 237 | 59,000 | 237 |
| 2001-05-28 | 247 | 250 | 238 | 238 | 197,000 | 238 |
| 2001-05-25 | 248 | 250 | 243 | 247 | 414,000 | 247 |
| 2001-05-24 | 234 | 259 | 231 | 243 | 477,000 | 243 |
| 2001-05-23 | 228 | 235 | 228 | 234 | 112,000 | 234 |
| 2001-05-22 | 227 | 231 | 227 | 227 | 86,000 | 227 |
| 2001-05-21 | 223 | 227 | 221 | 227 | 26,000 | 227 |
| 2001-05-18 | 228 | 228 | 221 | 221 | 28,000 | 221 |
| 2001-05-17 | 226 | 229 | 225 | 229 | 63,000 | 229 |
| 2001-05-16 | 226 | 227 | 226 | 227 | 46,000 | 227 |
| 2001-05-15 | 218 | 227 | 218 | 226 | 53,000 | 226 |
| 2001-05-14 | 219 | 220 | 218 | 218 | 13,000 | 218 |
| 2001-05-11 | 220 | 225 | 218 | 218 | 26,000 | 218 |
| 2001-05-10 | 220 | 221 | 218 | 220 | 28,000 | 220 |
| 2001-05-09 | 227 | 227 | 211 | 220 | 47,000 | 220 |
| 2001-05-08 | 228 | 234 | 227 | 228 | 28,000 | 228 |
| 2001-05-07 | 240 | 240 | 232 | 234 | 45,000 | 234 |
| 2001-05-02 | 233 | 235 | 228 | 230 | 69,000 | 230 |
| 2001-05-01 | 227 | 240 | 227 | 232 | 210,000 | 232 |
| 2001-04-27 | 230 | 230 | 222 | 227 | 100,000 | 227 |
| 2001-04-26 | 222 | 230 | 222 | 227 | 162,000 | 227 |
| 2001-04-25 | 222 | 223 | 219 | 221 | 65,000 | 221 |
| 2001-04-24 | 218 | 222 | 216 | 222 | 101,000 | 222 |
| 2001-04-23 | 216 | 219 | 215 | 217 | 44,000 | 217 |
| 2001-04-20 | 216 | 216 | 214 | 215 | 89,000 | 215 |
| 2001-04-19 | 215 | 219 | 215 | 216 | 53,000 | 216 |
| 2001-04-18 | 218 | 219 | 216 | 219 | 75,000 | 219 |
| 2001-04-17 | 213 | 215 | 213 | 215 | 75,000 | 215 |
| 2001-04-16 | 215 | 215 | 212 | 213 | 44,000 | 213 |
| 2001-04-13 | 207 | 211 | 207 | 208 | 96,000 | 208 |
| 2001-04-12 | 208 | 209 | 205 | 206 | 63,000 | 206 |
| 2001-04-11 | 208 | 210 | 205 | 210 | 42,000 | 210 |
| 2001-04-10 | 206 | 210 | 206 | 208 | 64,000 | 208 |
| 2001-04-09 | 210 | 210 | 206 | 206 | 49,000 | 206 |
| 2001-04-06 | 215 | 219 | 208 | 210 | 99,000 | 210 |
| 2001-04-05 | 215 | 215 | 208 | 208 | 84,000 | 208 |
| 2001-04-04 | 206 | 209 | 202 | 208 | 77,000 | 208 |
| 2001-04-03 | 210 | 210 | 204 | 209 | 66,000 | 209 |
| 2001-04-02 | 199 | 209 | 199 | 209 | 84,000 | 209 |
| 2001-03-30 | 210 | 210 | 201 | 201 | 74,000 | 201 |
| 2001-03-29 | 215 | 215 | 206 | 206 | 46,000 | 206 |
| 2001-03-28 | 216 | 216 | 211 | 215 | 33,000 | 215 |
| 2001-03-27 | 215 | 221 | 215 | 215 | 85,000 | 215 |
| 2001-03-26 | 215 | 225 | 212 | 225 | 138,000 | 225 |
| 2001-03-23 | 210 | 215 | 206 | 211 | 166,000 | 211 |
| 2001-03-22 | 201 | 208 | 200 | 208 | 79,000 | 208 |
| 2001-03-21 | 197 | 204 | 186 | 204 | 123,000 | 204 |
| 2001-03-19 | 193 | 197 | 193 | 197 | 68,000 | 197 |
| 2001-03-16 | 195 | 198 | 193 | 193 | 111,000 | 193 |
| 2001-03-15 | 189 | 197 | 185 | 197 | 81,000 | 197 |
| 2001-03-14 | 188 | 192 | 188 | 189 | 37,000 | 189 |
| 2001-03-13 | 190 | 190 | 187 | 187 | 38,000 | 187 |
| 2001-03-12 | 195 | 196 | 190 | 190 | 50,000 | 190 |
| 2001-03-09 | 197 | 197 | 193 | 195 | 81,000 | 195 |
| 2001-03-08 | 191 | 196 | 186 | 196 | 92,000 | 196 |
| 2001-03-07 | 194 | 195 | 192 | 194 | 27,000 | 194 |
| 2001-03-06 | 185 | 192 | 183 | 192 | 146,000 | 192 |
| 2001-03-05 | 193 | 193 | 187 | 188 | 43,000 | 188 |
| 2001-03-02 | 196 | 198 | 195 | 195 | 42,000 | 195 |
| 2001-03-01 | 195 | 199 | 195 | 199 | 50,000 | 199 |
| 2001-02-28 | 198 | 199 | 190 | 199 | 112,000 | 199 |
| 2001-02-27 | 198 | 200 | 198 | 198 | 63,000 | 198 |
| 2001-02-26 | 195 | 198 | 195 | 198 | 49,000 | 198 |
| 2001-02-23 | 189 | 197 | 189 | 195 | 40,000 | 195 |
| 2001-02-22 | 195 | 195 | 189 | 189 | 53,000 | 189 |
| 2001-02-21 | 199 | 199 | 194 | 198 | 80,000 | 198 |
| 2001-02-20 | 192 | 195 | 192 | 194 | 16,000 | 194 |
| 2001-02-19 | 198 | 199 | 186 | 188 | 67,000 | 188 |
| 2001-02-16 | 200 | 200 | 198 | 198 | 65,000 | 198 |
| 2001-02-15 | 193 | 200 | 193 | 198 | 61,000 | 198 |
| 2001-02-14 | 192 | 193 | 186 | 192 | 42,000 | 192 |
| 2001-02-13 | 189 | 191 | 189 | 190 | 22,000 | 190 |
| 2001-02-09 | 186 | 191 | 186 | 188 | 13,000 | 188 |
| 2001-02-08 | 188 | 188 | 186 | 186 | 48,000 | 186 |
| 2001-02-07 | 187 | 188 | 187 | 188 | 21,000 | 188 |
| 2001-02-06 | 190 | 190 | 187 | 187 | 8,000 | 187 |
| 2001-02-05 | 197 | 200 | 190 | 195 | 38,000 | 195 |
| 2001-02-02 | 197 | 199 | 197 | 197 | 24,000 | 197 |
| 2001-02-01 | 195 | 199 | 195 | 197 | 41,000 | 197 |
| 2001-01-31 | 195 | 195 | 189 | 195 | 44,000 | 195 |
| 2001-01-30 | 190 | 204 | 190 | 200 | 63,000 | 200 |
| 2001-01-29 | 185 | 187 | 185 | 186 | 13,000 | 186 |
| 2001-01-26 | 185 | 188 | 185 | 185 | 66,000 | 185 |
| 2001-01-25 | 182 | 185 | 179 | 185 | 39,000 | 185 |
| 2001-01-24 | 180 | 182 | 175 | 177 | 51,000 | 177 |
| 2001-01-23 | 184 | 184 | 180 | 180 | 40,000 | 180 |
| 2001-01-22 | 185 | 185 | 184 | 185 | 82,000 | 185 |
| 2001-01-19 | 188 | 188 | 185 | 185 | 29,000 | 185 |
| 2001-01-18 | 180 | 188 | 180 | 188 | 24,000 | 188 |
| 2001-01-17 | 182 | 187 | 182 | 184 | 82,000 | 184 |
| 2001-01-16 | 180 | 182 | 178 | 182 | 21,000 | 182 |
| 2001-01-15 | 172 | 180 | 172 | 178 | 44,000 | 178 |
| 2001-01-12 | 163 | 172 | 163 | 172 | 49,000 | 172 |
| 2001-01-11 | 174 | 174 | 165 | 165 | 23,000 | 165 |
| 2001-01-10 | 170 | 174 | 165 | 174 | 38,000 | 174 |
| 2001-01-09 | 178 | 178 | 165 | 170 | 40,000 | 170 |
| 2001-01-05 | 186 | 187 | 178 | 180 | 71,000 | 180 |
| 2001-01-04 | 190 | 195 | 186 | 186 | 26,000 | 186 |
分割・併合履歴 ： なし
