8051 (株)山善 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 210 | 214 | 210 | 212 | 45,000 | 212 |
| 2003-12-29 | 208 | 210 | 207 | 207 | 59,000 | 207 |
| 2003-12-26 | 199 | 205 | 199 | 201 | 39,000 | 201 |
| 2003-12-25 | 198 | 203 | 195 | 200 | 168,000 | 200 |
| 2003-12-24 | 198 | 200 | 192 | 193 | 87,000 | 193 |
| 2003-12-22 | 197 | 199 | 195 | 199 | 99,000 | 199 |
| 2003-12-19 | 199 | 199 | 193 | 197 | 44,000 | 197 |
| 2003-12-18 | 202 | 202 | 196 | 199 | 26,000 | 199 |
| 2003-12-17 | 205 | 206 | 200 | 202 | 68,000 | 202 |
| 2003-12-16 | 202 | 204 | 200 | 200 | 32,000 | 200 |
| 2003-12-15 | 203 | 211 | 200 | 207 | 188,000 | 207 |
| 2003-12-12 | 194 | 199 | 194 | 198 | 269,000 | 198 |
| 2003-12-11 | 195 | 195 | 190 | 193 | 21,000 | 193 |
| 2003-12-10 | 196 | 196 | 191 | 192 | 14,000 | 192 |
| 2003-12-09 | 196 | 196 | 194 | 196 | 20,000 | 196 |
| 2003-12-08 | 196 | 197 | 191 | 196 | 38,000 | 196 |
| 2003-12-05 | 199 | 199 | 194 | 197 | 27,000 | 197 |
| 2003-12-04 | 200 | 200 | 193 | 197 | 42,000 | 197 |
| 2003-12-03 | 196 | 200 | 195 | 199 | 13,000 | 199 |
| 2003-12-02 | 200 | 205 | 195 | 196 | 39,000 | 196 |
| 2003-12-01 | 196 | 202 | 196 | 200 | 63,000 | 200 |
| 2003-11-28 | 203 | 203 | 195 | 196 | 8,000 | 196 |
| 2003-11-27 | 204 | 206 | 202 | 203 | 20,000 | 203 |
| 2003-11-26 | 203 | 205 | 203 | 204 | 40,000 | 204 |
| 2003-11-25 | 208 | 210 | 203 | 203 | 130,000 | 203 |
| 2003-11-21 | 193 | 202 | 191 | 199 | 55,000 | 199 |
| 2003-11-20 | 188 | 196 | 188 | 194 | 109,000 | 194 |
| 2003-11-19 | 183 | 185 | 181 | 184 | 40,000 | 184 |
| 2003-11-18 | 186 | 186 | 178 | 184 | 61,000 | 184 |
| 2003-11-17 | 211 | 211 | 175 | 186 | 227,000 | 186 |
| 2003-11-14 | 213 | 215 | 211 | 211 | 23,000 | 211 |
| 2003-11-13 | 210 | 216 | 210 | 213 | 69,000 | 213 |
| 2003-11-12 | 201 | 206 | 201 | 205 | 55,000 | 205 |
| 2003-11-11 | 207 | 210 | 201 | 204 | 76,000 | 204 |
| 2003-11-10 | 214 | 214 | 212 | 212 | 21,000 | 212 |
| 2003-11-07 | 215 | 215 | 213 | 214 | 26,000 | 214 |
| 2003-11-06 | 220 | 220 | 213 | 213 | 97,000 | 213 |
| 2003-11-05 | 224 | 225 | 220 | 221 | 34,000 | 221 |
| 2003-11-04 | 221 | 224 | 220 | 224 | 68,000 | 224 |
| 2003-10-31 | 222 | 223 | 220 | 220 | 42,000 | 220 |
| 2003-10-30 | 224 | 226 | 223 | 223 | 45,000 | 223 |
| 2003-10-29 | 226 | 229 | 222 | 224 | 52,000 | 224 |
| 2003-10-28 | 227 | 229 | 224 | 224 | 44,000 | 224 |
| 2003-10-27 | 223 | 234 | 222 | 224 | 117,000 | 224 |
| 2003-10-24 | 226 | 226 | 217 | 218 | 92,000 | 218 |
| 2003-10-23 | 230 | 231 | 219 | 219 | 125,000 | 219 |
| 2003-10-22 | 237 | 237 | 231 | 231 | 125,000 | 231 |
| 2003-10-21 | 242 | 242 | 237 | 237 | 51,000 | 237 |
| 2003-10-20 | 240 | 242 | 239 | 241 | 115,000 | 241 |
| 2003-10-17 | 244 | 244 | 235 | 239 | 115,000 | 239 |
| 2003-10-16 | 254 | 254 | 249 | 250 | 89,000 | 250 |
| 2003-10-15 | 245 | 257 | 243 | 251 | 348,000 | 251 |
| 2003-10-14 | 234 | 250 | 234 | 241 | 316,000 | 241 |
| 2003-10-10 | 227 | 235 | 226 | 235 | 159,000 | 235 |
| 2003-10-09 | 229 | 229 | 226 | 226 | 29,000 | 226 |
| 2003-10-08 | 235 | 235 | 228 | 228 | 76,000 | 228 |
| 2003-10-07 | 234 | 234 | 233 | 234 | 24,000 | 234 |
| 2003-10-06 | 233 | 235 | 231 | 233 | 112,000 | 233 |
| 2003-10-03 | 237 | 239 | 237 | 237 | 61,000 | 237 |
| 2003-10-02 | 236 | 242 | 236 | 239 | 64,000 | 239 |
| 2003-10-01 | 231 | 241 | 220 | 240 | 135,000 | 240 |
| 2003-09-30 | 228 | 234 | 227 | 231 | 30,000 | 231 |
| 2003-09-29 | 234 | 234 | 225 | 227 | 48,000 | 227 |
| 2003-09-26 | 224 | 234 | 224 | 234 | 49,000 | 234 |
| 2003-09-25 | 242 | 242 | 234 | 234 | 92,000 | 234 |
| 2003-09-24 | 243 | 245 | 236 | 242 | 116,000 | 242 |
| 2003-09-22 | 251 | 252 | 242 | 244 | 228,000 | 244 |
| 2003-09-19 | 246 | 249 | 245 | 247 | 68,000 | 247 |
| 2003-09-18 | 249 | 250 | 242 | 247 | 62,000 | 247 |
| 2003-09-17 | 255 | 256 | 246 | 247 | 90,000 | 247 |
| 2003-09-16 | 247 | 259 | 247 | 253 | 361,000 | 253 |
| 2003-09-12 | 247 | 247 | 240 | 245 | 161,000 | 245 |
| 2003-09-11 | 241 | 245 | 241 | 242 | 51,000 | 242 |
| 2003-09-10 | 240 | 246 | 240 | 242 | 68,000 | 242 |
| 2003-09-09 | 236 | 244 | 236 | 242 | 102,000 | 242 |
| 2003-09-08 | 239 | 245 | 233 | 233 | 80,000 | 233 |
| 2003-09-05 | 240 | 248 | 238 | 239 | 57,000 | 239 |
| 2003-09-04 | 248 | 248 | 241 | 242 | 113,000 | 242 |
| 2003-09-03 | 251 | 252 | 248 | 248 | 77,000 | 248 |
| 2003-09-02 | 256 | 258 | 250 | 250 | 164,000 | 250 |
| 2003-09-01 | 250 | 253 | 247 | 253 | 215,000 | 253 |
| 2003-08-29 | 249 | 250 | 241 | 248 | 142,000 | 248 |
| 2003-08-28 | 247 | 250 | 247 | 249 | 67,000 | 249 |
| 2003-08-27 | 253 | 254 | 246 | 247 | 142,000 | 247 |
| 2003-08-26 | 259 | 259 | 252 | 252 | 113,000 | 252 |
| 2003-08-25 | 260 | 262 | 259 | 259 | 102,000 | 259 |
| 2003-08-22 | 257 | 259 | 256 | 257 | 63,000 | 257 |
| 2003-08-21 | 259 | 263 | 256 | 257 | 160,000 | 257 |
| 2003-08-20 | 260 | 261 | 257 | 261 | 163,000 | 261 |
| 2003-08-19 | 269 | 269 | 256 | 259 | 374,000 | 259 |
| 2003-08-18 | 274 | 274 | 265 | 269 | 1,037,000 | 269 |
| 2003-08-15 | 250 | 260 | 250 | 260 | 1,224,000 | 260 |
| 2003-08-14 | 243 | 245 | 240 | 245 | 59,000 | 245 |
| 2003-08-13 | 244 | 244 | 237 | 239 | 95,000 | 239 |
| 2003-08-12 | 240 | 244 | 238 | 239 | 149,000 | 239 |
| 2003-08-11 | 223 | 233 | 220 | 233 | 49,000 | 233 |
| 2003-08-08 | 234 | 234 | 227 | 227 | 70,000 | 227 |
| 2003-08-07 | 236 | 236 | 232 | 234 | 66,000 | 234 |
| 2003-08-06 | 235 | 235 | 231 | 231 | 59,000 | 231 |
| 2003-08-05 | 249 | 250 | 236 | 237 | 228,000 | 237 |
| 2003-08-04 | 248 | 248 | 245 | 247 | 121,000 | 247 |
| 2003-08-01 | 240 | 250 | 240 | 245 | 257,000 | 245 |
| 2003-07-31 | 248 | 248 | 241 | 241 | 125,000 | 241 |
| 2003-07-30 | 249 | 250 | 244 | 246 | 328,000 | 246 |
| 2003-07-29 | 240 | 250 | 238 | 244 | 475,000 | 244 |
| 2003-07-28 | 227 | 243 | 227 | 238 | 459,000 | 238 |
| 2003-07-25 | 226 | 226 | 220 | 221 | 155,000 | 221 |
| 2003-07-24 | 224 | 226 | 223 | 226 | 61,000 | 226 |
| 2003-07-23 | 222 | 224 | 217 | 221 | 39,000 | 221 |
| 2003-07-22 | 218 | 224 | 218 | 222 | 154,000 | 222 |
| 2003-07-18 | 207 | 217 | 207 | 216 | 49,000 | 216 |
| 2003-07-17 | 226 | 226 | 212 | 212 | 113,000 | 212 |
| 2003-07-16 | 229 | 232 | 224 | 226 | 213,000 | 226 |
| 2003-07-15 | 219 | 227 | 217 | 224 | 160,000 | 224 |
| 2003-07-14 | 213 | 216 | 211 | 216 | 54,000 | 216 |
| 2003-07-11 | 210 | 213 | 210 | 212 | 26,000 | 212 |
| 2003-07-10 | 212 | 214 | 205 | 213 | 60,000 | 213 |
| 2003-07-09 | 217 | 217 | 212 | 212 | 82,000 | 212 |
| 2003-07-08 | 219 | 220 | 215 | 217 | 39,000 | 217 |
| 2003-07-07 | 214 | 222 | 214 | 218 | 52,000 | 218 |
| 2003-07-04 | 215 | 219 | 201 | 213 | 85,000 | 213 |
| 2003-07-03 | 229 | 229 | 218 | 219 | 42,000 | 219 |
| 2003-07-02 | 230 | 230 | 215 | 220 | 109,000 | 220 |
| 2003-07-01 | 230 | 230 | 225 | 226 | 145,000 | 226 |
| 2003-06-30 | 226 | 226 | 221 | 225 | 79,000 | 225 |
| 2003-06-27 | 219 | 220 | 215 | 216 | 89,000 | 216 |
| 2003-06-26 | 221 | 221 | 213 | 215 | 63,000 | 215 |
| 2003-06-25 | 216 | 228 | 216 | 220 | 83,000 | 220 |
| 2003-06-24 | 220 | 220 | 212 | 212 | 54,000 | 212 |
| 2003-06-23 | 227 | 228 | 220 | 224 | 72,000 | 224 |
| 2003-06-20 | 220 | 221 | 216 | 219 | 133,000 | 219 |
| 2003-06-19 | 220 | 223 | 213 | 220 | 134,000 | 220 |
| 2003-06-18 | 229 | 229 | 220 | 221 | 90,000 | 221 |
| 2003-06-17 | 233 | 233 | 223 | 225 | 158,000 | 225 |
| 2003-06-16 | 238 | 240 | 228 | 228 | 547,000 | 228 |
| 2003-06-13 | 208 | 255 | 204 | 240 | 1,874,000 | 240 |
| 2003-06-12 | 211 | 215 | 202 | 203 | 524,000 | 203 |
| 2003-06-11 | 188 | 199 | 188 | 199 | 351,000 | 199 |
| 2003-06-10 | 188 | 188 | 182 | 187 | 61,000 | 187 |
| 2003-06-09 | 186 | 187 | 185 | 187 | 19,000 | 187 |
| 2003-06-06 | 185 | 186 | 183 | 186 | 76,000 | 186 |
| 2003-06-05 | 183 | 185 | 182 | 185 | 21,000 | 185 |
| 2003-06-04 | 185 | 185 | 182 | 182 | 14,000 | 182 |
| 2003-06-03 | 187 | 187 | 181 | 185 | 47,000 | 185 |
| 2003-06-02 | 185 | 187 | 184 | 187 | 51,000 | 187 |
| 2003-05-30 | 187 | 187 | 183 | 183 | 27,000 | 183 |
| 2003-05-29 | 185 | 187 | 183 | 187 | 37,000 | 187 |
| 2003-05-28 | 187 | 187 | 179 | 180 | 43,000 | 180 |
| 2003-05-27 | 188 | 188 | 185 | 185 | 21,000 | 185 |
| 2003-05-26 | 188 | 189 | 185 | 188 | 186,000 | 188 |
| 2003-05-23 | 180 | 195 | 178 | 182 | 228,000 | 182 |
| 2003-05-22 | 181 | 183 | 177 | 181 | 33,000 | 181 |
| 2003-05-21 | 185 | 188 | 181 | 181 | 55,000 | 181 |
| 2003-05-20 | 185 | 185 | 184 | 184 | 78,000 | 184 |
| 2003-05-19 | 186 | 186 | 184 | 184 | 34,000 | 184 |
| 2003-05-16 | 188 | 188 | 186 | 186 | 13,000 | 186 |
| 2003-05-15 | 189 | 194 | 184 | 185 | 158,000 | 185 |
| 2003-05-14 | 185 | 188 | 182 | 185 | 60,000 | 185 |
| 2003-05-13 | 177 | 181 | 175 | 180 | 68,000 | 180 |
| 2003-05-12 | 178 | 179 | 177 | 178 | 18,000 | 178 |
| 2003-05-09 | 180 | 180 | 176 | 178 | 58,000 | 178 |
| 2003-05-08 | 185 | 188 | 176 | 180 | 29,000 | 180 |
| 2003-05-07 | 182 | 185 | 180 | 181 | 16,000 | 181 |
| 2003-05-06 | 189 | 189 | 178 | 178 | 39,000 | 178 |
| 2003-05-02 | 186 | 187 | 185 | 186 | 43,000 | 186 |
| 2003-05-01 | 184 | 188 | 184 | 186 | 40,000 | 186 |
| 2003-04-30 | 187 | 187 | 180 | 181 | 32,000 | 181 |
| 2003-04-28 | 185 | 185 | 180 | 181 | 9,000 | 181 |
| 2003-04-25 | 188 | 189 | 181 | 182 | 112,000 | 182 |
| 2003-04-24 | 189 | 189 | 185 | 188 | 37,000 | 188 |
| 2003-04-23 | 190 | 190 | 177 | 187 | 19,000 | 187 |
| 2003-04-22 | 193 | 193 | 187 | 190 | 88,000 | 190 |
| 2003-04-21 | 186 | 193 | 186 | 193 | 76,000 | 193 |
| 2003-04-18 | 190 | 190 | 178 | 182 | 72,000 | 182 |
| 2003-04-17 | 187 | 192 | 187 | 192 | 13,000 | 192 |
| 2003-04-16 | 193 | 193 | 190 | 190 | 50,000 | 190 |
| 2003-04-15 | 192 | 192 | 190 | 191 | 76,000 | 191 |
| 2003-04-14 | 185 | 190 | 185 | 190 | 29,000 | 190 |
| 2003-04-11 | 188 | 189 | 185 | 188 | 53,000 | 188 |
| 2003-04-10 | 190 | 190 | 188 | 190 | 22,000 | 190 |
| 2003-04-09 | 186 | 193 | 184 | 193 | 33,000 | 193 |
| 2003-04-08 | 186 | 188 | 186 | 186 | 14,000 | 186 |
| 2003-04-07 | 194 | 194 | 185 | 186 | 37,000 | 186 |
| 2003-04-04 | 187 | 193 | 187 | 193 | 22,000 | 193 |
| 2003-04-03 | 195 | 195 | 186 | 186 | 22,000 | 186 |
| 2003-04-02 | 187 | 193 | 186 | 193 | 39,000 | 193 |
| 2003-04-01 | 184 | 187 | 184 | 185 | 16,000 | 185 |
| 2003-03-31 | 194 | 194 | 184 | 184 | 51,000 | 184 |
| 2003-03-28 | 194 | 195 | 192 | 195 | 42,000 | 195 |
| 2003-03-27 | 195 | 195 | 189 | 195 | 36,000 | 195 |
| 2003-03-26 | 189 | 195 | 188 | 195 | 73,000 | 195 |
| 2003-03-25 | 195 | 197 | 186 | 190 | 87,000 | 190 |
| 2003-03-24 | 188 | 195 | 187 | 195 | 98,000 | 195 |
| 2003-03-20 | 177 | 185 | 176 | 185 | 65,000 | 185 |
| 2003-03-19 | 173 | 181 | 173 | 177 | 61,000 | 177 |
| 2003-03-18 | 178 | 178 | 165 | 172 | 63,000 | 172 |
| 2003-03-17 | 173 | 174 | 173 | 173 | 106,000 | 173 |
| 2003-03-14 | 170 | 173 | 169 | 173 | 256,000 | 173 |
| 2003-03-13 | 169 | 170 | 169 | 170 | 10,000 | 170 |
| 2003-03-12 | 169 | 170 | 169 | 169 | 27,000 | 169 |
| 2003-03-11 | 172 | 173 | 169 | 169 | 44,000 | 169 |
| 2003-03-10 | 172 | 177 | 170 | 171 | 26,000 | 171 |
| 2003-03-07 | 173 | 184 | 173 | 183 | 32,000 | 183 |
| 2003-03-06 | 185 | 186 | 182 | 183 | 29,000 | 183 |
| 2003-03-05 | 180 | 185 | 180 | 182 | 11,000 | 182 |
| 2003-03-04 | 180 | 185 | 180 | 185 | 35,000 | 185 |
| 2003-03-03 | 177 | 180 | 175 | 180 | 73,000 | 180 |
| 2003-02-28 | 168 | 181 | 168 | 177 | 24,000 | 177 |
| 2003-02-27 | 183 | 183 | 176 | 178 | 52,000 | 178 |
| 2003-02-26 | 184 | 184 | 180 | 180 | 20,000 | 180 |
| 2003-02-25 | 186 | 188 | 180 | 180 | 149,000 | 180 |
| 2003-02-24 | 186 | 186 | 183 | 183 | 39,000 | 183 |
| 2003-02-21 | 188 | 190 | 186 | 186 | 48,000 | 186 |
| 2003-02-20 | 182 | 190 | 180 | 188 | 112,000 | 188 |
| 2003-02-19 | 189 | 189 | 182 | 182 | 27,000 | 182 |
| 2003-02-18 | 189 | 189 | 186 | 189 | 39,000 | 189 |
| 2003-02-17 | 188 | 190 | 187 | 188 | 155,000 | 188 |
| 2003-02-14 | 183 | 186 | 182 | 185 | 55,000 | 185 |
| 2003-02-13 | 181 | 188 | 181 | 187 | 68,000 | 187 |
| 2003-02-12 | 184 | 185 | 183 | 184 | 33,000 | 184 |
| 2003-02-10 | 179 | 185 | 179 | 185 | 30,000 | 185 |
| 2003-02-07 | 177 | 186 | 177 | 181 | 82,000 | 181 |
| 2003-02-06 | 185 | 185 | 180 | 181 | 33,000 | 181 |
| 2003-02-05 | 176 | 187 | 176 | 187 | 63,000 | 187 |
| 2003-02-04 | 186 | 187 | 180 | 181 | 27,000 | 181 |
| 2003-02-03 | 175 | 187 | 174 | 185 | 94,000 | 185 |
| 2003-01-31 | 171 | 177 | 171 | 172 | 30,000 | 172 |
| 2003-01-30 | 177 | 184 | 176 | 179 | 32,000 | 179 |
| 2003-01-29 | 179 | 179 | 170 | 172 | 41,000 | 172 |
| 2003-01-28 | 186 | 186 | 180 | 181 | 18,000 | 181 |
| 2003-01-27 | 191 | 192 | 188 | 191 | 171,000 | 191 |
| 2003-01-24 | 182 | 186 | 182 | 186 | 14,000 | 186 |
| 2003-01-23 | 182 | 187 | 175 | 187 | 79,000 | 187 |
| 2003-01-22 | 192 | 193 | 180 | 183 | 46,000 | 183 |
| 2003-01-21 | 178 | 195 | 178 | 192 | 167,000 | 192 |
| 2003-01-20 | 169 | 178 | 169 | 178 | 85,000 | 178 |
| 2003-01-17 | 167 | 173 | 167 | 169 | 63,000 | 169 |
| 2003-01-16 | 174 | 175 | 168 | 168 | 102,000 | 168 |
| 2003-01-15 | 162 | 174 | 161 | 174 | 127,000 | 174 |
| 2003-01-14 | 155 | 160 | 154 | 158 | 41,000 | 158 |
| 2003-01-10 | 151 | 155 | 146 | 155 | 36,000 | 155 |
| 2003-01-09 | 154 | 155 | 149 | 155 | 30,000 | 155 |
| 2003-01-08 | 157 | 157 | 151 | 155 | 9,000 | 155 |
| 2003-01-07 | 159 | 159 | 156 | 158 | 89,000 | 158 |
| 2003-01-06 | 152 | 157 | 152 | 155 | 14,000 | 155 |
分割・併合履歴 ： なし
