8051 (株)山善 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 312 | 315 | 310 | 312 | 34,000 | 312 |
| 2004-12-29 | 314 | 316 | 304 | 308 | 36,000 | 308 |
| 2004-12-28 | 310 | 313 | 310 | 313 | 68,000 | 313 |
| 2004-12-27 | 310 | 311 | 309 | 310 | 105,000 | 310 |
| 2004-12-24 | 310 | 313 | 310 | 310 | 104,000 | 310 |
| 2004-12-22 | 307 | 310 | 305 | 306 | 95,000 | 306 |
| 2004-12-21 | 302 | 308 | 302 | 304 | 115,000 | 304 |
| 2004-12-20 | 295 | 300 | 295 | 299 | 98,000 | 299 |
| 2004-12-17 | 295 | 295 | 293 | 294 | 67,000 | 294 |
| 2004-12-16 | 301 | 301 | 297 | 297 | 43,000 | 297 |
| 2004-12-15 | 294 | 300 | 294 | 298 | 135,000 | 298 |
| 2004-12-14 | 292 | 295 | 290 | 295 | 76,000 | 295 |
| 2004-12-13 | 298 | 298 | 291 | 292 | 61,000 | 292 |
| 2004-12-10 | 297 | 300 | 297 | 298 | 225,000 | 298 |
| 2004-12-09 | 308 | 308 | 296 | 296 | 133,000 | 296 |
| 2004-12-08 | 307 | 308 | 306 | 306 | 61,000 | 306 |
| 2004-12-07 | 311 | 312 | 309 | 309 | 99,000 | 309 |
| 2004-12-06 | 310 | 314 | 310 | 311 | 66,000 | 311 |
| 2004-12-03 | 309 | 310 | 304 | 308 | 152,000 | 308 |
| 2004-12-02 | 314 | 314 | 312 | 314 | 31,000 | 314 |
| 2004-12-01 | 317 | 317 | 311 | 311 | 44,000 | 311 |
| 2004-11-30 | 315 | 317 | 314 | 317 | 68,000 | 317 |
| 2004-11-29 | 315 | 319 | 314 | 317 | 55,000 | 317 |
| 2004-11-26 | 321 | 321 | 318 | 319 | 29,000 | 319 |
| 2004-11-25 | 320 | 324 | 316 | 320 | 79,000 | 320 |
| 2004-11-24 | 327 | 327 | 320 | 320 | 130,000 | 320 |
| 2004-11-22 | 318 | 322 | 313 | 316 | 99,000 | 316 |
| 2004-11-19 | 322 | 327 | 318 | 318 | 123,000 | 318 |
| 2004-11-18 | 331 | 331 | 319 | 321 | 112,000 | 321 |
| 2004-11-17 | 333 | 334 | 330 | 330 | 50,000 | 330 |
| 2004-11-16 | 330 | 335 | 330 | 332 | 65,000 | 332 |
| 2004-11-15 | 333 | 335 | 330 | 332 | 116,000 | 332 |
| 2004-11-12 | 326 | 331 | 324 | 330 | 42,000 | 330 |
| 2004-11-11 | 331 | 334 | 330 | 331 | 95,000 | 331 |
| 2004-11-10 | 328 | 330 | 325 | 330 | 51,000 | 330 |
| 2004-11-09 | 326 | 327 | 323 | 327 | 35,000 | 327 |
| 2004-11-08 | 332 | 334 | 324 | 324 | 94,000 | 324 |
| 2004-11-05 | 335 | 335 | 333 | 334 | 79,000 | 334 |
| 2004-11-04 | 330 | 330 | 327 | 328 | 65,000 | 328 |
| 2004-11-02 | 327 | 328 | 322 | 325 | 80,000 | 325 |
| 2004-11-01 | 323 | 326 | 322 | 324 | 98,000 | 324 |
| 2004-10-29 | 324 | 325 | 320 | 322 | 116,000 | 322 |
| 2004-10-28 | 321 | 323 | 318 | 322 | 76,000 | 322 |
| 2004-10-27 | 320 | 323 | 311 | 320 | 91,000 | 320 |
| 2004-10-26 | 317 | 320 | 306 | 318 | 88,000 | 318 |
| 2004-10-25 | 324 | 325 | 319 | 322 | 95,000 | 322 |
| 2004-10-22 | 323 | 327 | 320 | 324 | 83,000 | 324 |
| 2004-10-21 | 333 | 333 | 322 | 322 | 110,000 | 322 |
| 2004-10-20 | 324 | 338 | 318 | 329 | 330,000 | 329 |
| 2004-10-19 | 321 | 327 | 320 | 324 | 75,000 | 324 |
| 2004-10-18 | 326 | 327 | 319 | 323 | 59,000 | 323 |
| 2004-10-15 | 327 | 329 | 322 | 325 | 121,000 | 325 |
| 2004-10-14 | 336 | 336 | 324 | 327 | 81,000 | 327 |
| 2004-10-13 | 340 | 340 | 334 | 335 | 59,000 | 335 |
| 2004-10-12 | 333 | 341 | 333 | 340 | 107,000 | 340 |
| 2004-10-08 | 335 | 345 | 335 | 337 | 205,000 | 337 |
| 2004-10-07 | 343 | 344 | 325 | 325 | 136,000 | 325 |
| 2004-10-06 | 333 | 343 | 330 | 343 | 196,000 | 343 |
| 2004-10-05 | 335 | 340 | 334 | 335 | 95,000 | 335 |
| 2004-10-04 | 323 | 333 | 322 | 332 | 150,000 | 332 |
| 2004-10-01 | 323 | 323 | 316 | 318 | 237,000 | 318 |
| 2004-09-30 | 330 | 330 | 323 | 323 | 48,000 | 323 |
| 2004-09-29 | 331 | 334 | 326 | 331 | 158,000 | 331 |
| 2004-09-28 | 323 | 338 | 322 | 331 | 156,000 | 331 |
| 2004-09-27 | 325 | 325 | 315 | 323 | 88,000 | 323 |
| 2004-09-24 | 322 | 325 | 319 | 325 | 116,000 | 325 |
| 2004-09-22 | 337 | 337 | 330 | 332 | 48,000 | 332 |
| 2004-09-21 | 334 | 340 | 332 | 332 | 91,000 | 332 |
| 2004-09-17 | 332 | 332 | 326 | 330 | 56,000 | 330 |
| 2004-09-16 | 328 | 335 | 326 | 330 | 71,000 | 330 |
| 2004-09-15 | 344 | 344 | 337 | 338 | 178,000 | 338 |
| 2004-09-14 | 344 | 344 | 338 | 340 | 56,000 | 340 |
| 2004-09-13 | 348 | 348 | 340 | 345 | 178,000 | 345 |
| 2004-09-10 | 359 | 360 | 346 | 350 | 331,000 | 350 |
| 2004-09-09 | 355 | 365 | 353 | 358 | 781,000 | 358 |
| 2004-09-08 | 351 | 362 | 347 | 352 | 441,000 | 352 |
| 2004-09-07 | 337 | 338 | 333 | 336 | 72,000 | 336 |
| 2004-09-06 | 331 | 335 | 320 | 334 | 90,000 | 334 |
| 2004-09-03 | 328 | 336 | 328 | 334 | 181,000 | 334 |
| 2004-09-02 | 338 | 338 | 326 | 327 | 132,000 | 327 |
| 2004-09-01 | 327 | 333 | 324 | 333 | 233,000 | 333 |
| 2004-08-31 | 317 | 328 | 317 | 322 | 160,000 | 322 |
| 2004-08-30 | 318 | 323 | 314 | 315 | 123,000 | 315 |
| 2004-08-27 | 305 | 316 | 302 | 311 | 206,000 | 311 |
| 2004-08-26 | 302 | 310 | 302 | 304 | 85,000 | 304 |
| 2004-08-25 | 304 | 309 | 301 | 306 | 108,000 | 306 |
| 2004-08-24 | 309 | 312 | 300 | 304 | 110,000 | 304 |
| 2004-08-23 | 317 | 318 | 313 | 314 | 100,000 | 314 |
| 2004-08-20 | 304 | 314 | 304 | 314 | 87,000 | 314 |
| 2004-08-19 | 302 | 303 | 297 | 303 | 86,000 | 303 |
| 2004-08-18 | 312 | 313 | 296 | 302 | 162,000 | 302 |
| 2004-08-17 | 317 | 317 | 309 | 311 | 120,000 | 311 |
| 2004-08-16 | 324 | 325 | 306 | 317 | 208,000 | 317 |
| 2004-08-13 | 329 | 329 | 323 | 324 | 85,000 | 324 |
| 2004-08-12 | 337 | 340 | 332 | 334 | 66,000 | 334 |
| 2004-08-11 | 335 | 344 | 333 | 339 | 106,000 | 339 |
| 2004-08-10 | 331 | 336 | 329 | 335 | 42,000 | 335 |
| 2004-08-09 | 326 | 333 | 326 | 333 | 75,000 | 333 |
| 2004-08-06 | 332 | 334 | 330 | 333 | 66,000 | 333 |
| 2004-08-05 | 324 | 336 | 324 | 336 | 64,000 | 336 |
| 2004-08-04 | 330 | 330 | 320 | 327 | 136,000 | 327 |
| 2004-08-03 | 342 | 342 | 336 | 340 | 98,000 | 340 |
| 2004-08-02 | 351 | 351 | 341 | 343 | 148,000 | 343 |
| 2004-07-30 | 355 | 356 | 346 | 351 | 148,000 | 351 |
| 2004-07-29 | 348 | 358 | 342 | 350 | 345,000 | 350 |
| 2004-07-28 | 337 | 345 | 335 | 344 | 292,000 | 344 |
| 2004-07-27 | 338 | 342 | 328 | 335 | 216,000 | 335 |
| 2004-07-26 | 339 | 341 | 331 | 336 | 269,000 | 336 |
| 2004-07-23 | 338 | 340 | 335 | 337 | 71,000 | 337 |
| 2004-07-22 | 340 | 340 | 327 | 339 | 134,000 | 339 |
| 2004-07-21 | 342 | 344 | 333 | 341 | 186,000 | 341 |
| 2004-07-20 | 346 | 347 | 337 | 337 | 208,000 | 337 |
| 2004-07-16 | 335 | 346 | 332 | 346 | 205,000 | 346 |
| 2004-07-15 | 340 | 344 | 335 | 337 | 296,000 | 337 |
| 2004-07-14 | 347 | 353 | 340 | 340 | 364,000 | 340 |
| 2004-07-13 | 348 | 360 | 345 | 351 | 1,118,000 | 351 |
| 2004-07-12 | 316 | 347 | 316 | 344 | 1,567,000 | 344 |
| 2004-07-09 | 300 | 324 | 293 | 321 | 625,000 | 321 |
| 2004-07-08 | 301 | 311 | 300 | 300 | 174,000 | 300 |
| 2004-07-07 | 305 | 310 | 298 | 300 | 255,000 | 300 |
| 2004-07-06 | 309 | 320 | 308 | 309 | 794,000 | 309 |
| 2004-07-05 | 297 | 315 | 295 | 309 | 458,000 | 309 |
| 2004-07-02 | 303 | 306 | 297 | 297 | 299,000 | 297 |
| 2004-07-01 | 291 | 315 | 291 | 308 | 918,000 | 308 |
| 2004-06-30 | 287 | 290 | 286 | 288 | 81,000 | 288 |
| 2004-06-29 | 290 | 294 | 287 | 289 | 98,000 | 289 |
| 2004-06-28 | 285 | 289 | 285 | 287 | 74,000 | 287 |
| 2004-06-25 | 281 | 283 | 279 | 282 | 77,000 | 282 |
| 2004-06-24 | 278 | 285 | 278 | 279 | 75,000 | 279 |
| 2004-06-23 | 277 | 283 | 277 | 280 | 79,000 | 280 |
| 2004-06-22 | 276 | 279 | 275 | 279 | 59,000 | 279 |
| 2004-06-21 | 282 | 284 | 280 | 280 | 113,000 | 280 |
| 2004-06-18 | 277 | 281 | 275 | 277 | 66,000 | 277 |
| 2004-06-17 | 281 | 281 | 274 | 277 | 204,000 | 277 |
| 2004-06-16 | 288 | 290 | 272 | 272 | 282,000 | 272 |
| 2004-06-15 | 284 | 287 | 282 | 284 | 115,000 | 284 |
| 2004-06-14 | 281 | 285 | 281 | 281 | 162,000 | 281 |
| 2004-06-11 | 277 | 282 | 277 | 278 | 295,000 | 278 |
| 2004-06-10 | 271 | 280 | 270 | 277 | 57,000 | 277 |
| 2004-06-09 | 281 | 281 | 272 | 272 | 76,000 | 272 |
| 2004-06-08 | 276 | 280 | 276 | 278 | 68,000 | 278 |
| 2004-06-07 | 272 | 282 | 272 | 273 | 96,000 | 273 |
| 2004-06-04 | 268 | 270 | 265 | 267 | 53,000 | 267 |
| 2004-06-03 | 276 | 279 | 263 | 265 | 95,000 | 265 |
| 2004-06-02 | 281 | 281 | 275 | 277 | 99,000 | 277 |
| 2004-06-01 | 270 | 282 | 270 | 278 | 124,000 | 278 |
| 2004-05-31 | 272 | 272 | 267 | 268 | 53,000 | 268 |
| 2004-05-28 | 270 | 274 | 267 | 273 | 74,000 | 273 |
| 2004-05-27 | 276 | 277 | 267 | 269 | 121,000 | 269 |
| 2004-05-26 | 272 | 276 | 268 | 276 | 125,000 | 276 |
| 2004-05-25 | 267 | 276 | 266 | 273 | 171,000 | 273 |
| 2004-05-24 | 266 | 269 | 264 | 264 | 189,000 | 264 |
| 2004-05-21 | 269 | 280 | 266 | 274 | 115,000 | 274 |
| 2004-05-20 | 249 | 273 | 246 | 264 | 213,000 | 264 |
| 2004-05-19 | 258 | 263 | 244 | 244 | 131,000 | 244 |
| 2004-05-18 | 227 | 259 | 227 | 257 | 61,000 | 257 |
| 2004-05-17 | 255 | 261 | 240 | 242 | 196,000 | 242 |
| 2004-05-14 | 254 | 259 | 249 | 255 | 116,000 | 255 |
| 2004-05-13 | 262 | 264 | 254 | 262 | 85,000 | 262 |
| 2004-05-12 | 252 | 265 | 246 | 263 | 147,000 | 263 |
| 2004-05-11 | 245 | 263 | 243 | 252 | 98,000 | 252 |
| 2004-05-10 | 270 | 270 | 255 | 255 | 163,000 | 255 |
| 2004-05-07 | 271 | 284 | 271 | 275 | 110,000 | 275 |
| 2004-05-06 | 290 | 292 | 285 | 286 | 78,000 | 286 |
| 2004-04-30 | 285 | 293 | 274 | 290 | 113,000 | 290 |
| 2004-04-28 | 295 | 295 | 288 | 289 | 44,000 | 289 |
| 2004-04-27 | 297 | 297 | 287 | 294 | 74,000 | 294 |
| 2004-04-26 | 297 | 298 | 297 | 297 | 67,000 | 297 |
| 2004-04-23 | 295 | 298 | 293 | 297 | 118,000 | 297 |
| 2004-04-22 | 297 | 298 | 295 | 296 | 60,000 | 296 |
| 2004-04-21 | 294 | 297 | 292 | 296 | 64,000 | 296 |
| 2004-04-20 | 292 | 298 | 292 | 293 | 126,000 | 293 |
| 2004-04-19 | 299 | 299 | 289 | 292 | 82,000 | 292 |
| 2004-04-16 | 297 | 302 | 292 | 296 | 52,000 | 296 |
| 2004-04-15 | 300 | 303 | 296 | 297 | 180,000 | 297 |
| 2004-04-14 | 295 | 299 | 295 | 298 | 80,000 | 298 |
| 2004-04-13 | 298 | 299 | 295 | 299 | 51,000 | 299 |
| 2004-04-12 | 290 | 298 | 290 | 295 | 108,000 | 295 |
| 2004-04-09 | 300 | 300 | 291 | 294 | 71,000 | 294 |
| 2004-04-08 | 295 | 302 | 295 | 302 | 100,000 | 302 |
| 2004-04-07 | 300 | 302 | 295 | 300 | 140,000 | 300 |
| 2004-04-06 | 305 | 305 | 297 | 301 | 92,000 | 301 |
| 2004-04-05 | 305 | 307 | 302 | 302 | 88,000 | 302 |
| 2004-04-02 | 300 | 302 | 297 | 302 | 176,000 | 302 |
| 2004-04-01 | 300 | 304 | 299 | 302 | 187,000 | 302 |
| 2004-03-31 | 298 | 303 | 296 | 299 | 134,000 | 299 |
| 2004-03-30 | 305 | 305 | 291 | 295 | 223,000 | 295 |
| 2004-03-29 | 286 | 307 | 285 | 305 | 503,000 | 305 |
| 2004-03-26 | 285 | 290 | 282 | 283 | 315,000 | 283 |
| 2004-03-25 | 275 | 282 | 275 | 280 | 176,000 | 280 |
| 2004-03-24 | 279 | 279 | 267 | 275 | 157,000 | 275 |
| 2004-03-23 | 268 | 274 | 265 | 271 | 134,000 | 271 |
| 2004-03-22 | 263 | 269 | 263 | 267 | 52,000 | 267 |
| 2004-03-19 | 265 | 271 | 264 | 267 | 145,000 | 267 |
| 2004-03-18 | 274 | 274 | 264 | 265 | 180,000 | 265 |
| 2004-03-17 | 272 | 275 | 270 | 273 | 242,000 | 273 |
| 2004-03-16 | 270 | 271 | 268 | 270 | 128,000 | 270 |
| 2004-03-15 | 263 | 268 | 263 | 267 | 164,000 | 267 |
| 2004-03-12 | 260 | 264 | 256 | 263 | 239,000 | 263 |
| 2004-03-11 | 267 | 267 | 262 | 266 | 159,000 | 266 |
| 2004-03-10 | 266 | 272 | 264 | 272 | 498,000 | 272 |
| 2004-03-09 | 257 | 266 | 254 | 264 | 360,000 | 264 |
| 2004-03-08 | 254 | 258 | 253 | 254 | 272,000 | 254 |
| 2004-03-05 | 255 | 255 | 251 | 252 | 98,000 | 252 |
| 2004-03-04 | 250 | 254 | 244 | 253 | 374,000 | 253 |
| 2004-03-03 | 250 | 254 | 250 | 252 | 180,000 | 252 |
| 2004-03-02 | 256 | 256 | 249 | 254 | 495,000 | 254 |
| 2004-03-01 | 244 | 248 | 242 | 248 | 231,000 | 248 |
| 2004-02-27 | 238 | 240 | 237 | 240 | 74,000 | 240 |
| 2004-02-26 | 238 | 239 | 234 | 239 | 54,000 | 239 |
| 2004-02-25 | 241 | 243 | 236 | 239 | 132,000 | 239 |
| 2004-02-24 | 243 | 243 | 239 | 241 | 97,000 | 241 |
| 2004-02-23 | 244 | 247 | 238 | 240 | 196,000 | 240 |
| 2004-02-20 | 237 | 246 | 237 | 244 | 365,000 | 244 |
| 2004-02-19 | 235 | 238 | 233 | 235 | 96,000 | 235 |
| 2004-02-18 | 239 | 240 | 234 | 239 | 156,000 | 239 |
| 2004-02-17 | 236 | 240 | 235 | 240 | 205,000 | 240 |
| 2004-02-16 | 245 | 246 | 233 | 241 | 399,000 | 241 |
| 2004-02-13 | 248 | 248 | 240 | 240 | 550,000 | 240 |
| 2004-02-12 | 245 | 250 | 244 | 250 | 917,000 | 250 |
| 2004-02-10 | 243 | 244 | 237 | 242 | 265,000 | 242 |
| 2004-02-09 | 246 | 251 | 243 | 244 | 582,000 | 244 |
| 2004-02-06 | 228 | 245 | 225 | 242 | 401,000 | 242 |
| 2004-02-05 | 223 | 232 | 223 | 229 | 101,000 | 229 |
| 2004-02-04 | 226 | 230 | 220 | 224 | 123,000 | 224 |
| 2004-02-03 | 234 | 234 | 221 | 227 | 132,000 | 227 |
| 2004-02-02 | 225 | 234 | 225 | 232 | 144,000 | 232 |
| 2004-01-30 | 210 | 225 | 210 | 219 | 89,000 | 219 |
| 2004-01-29 | 222 | 222 | 213 | 213 | 65,000 | 213 |
| 2004-01-28 | 222 | 226 | 222 | 223 | 29,000 | 223 |
| 2004-01-27 | 228 | 229 | 223 | 227 | 61,000 | 227 |
| 2004-01-26 | 236 | 238 | 229 | 229 | 133,000 | 229 |
| 2004-01-23 | 232 | 236 | 231 | 236 | 97,000 | 236 |
| 2004-01-22 | 231 | 234 | 230 | 232 | 60,000 | 232 |
| 2004-01-21 | 230 | 233 | 227 | 230 | 86,000 | 230 |
| 2004-01-20 | 232 | 236 | 231 | 233 | 159,000 | 233 |
| 2004-01-19 | 230 | 231 | 224 | 230 | 61,000 | 230 |
| 2004-01-16 | 224 | 229 | 222 | 229 | 40,000 | 229 |
| 2004-01-15 | 228 | 229 | 226 | 226 | 125,000 | 226 |
| 2004-01-14 | 228 | 228 | 225 | 226 | 41,000 | 226 |
| 2004-01-13 | 230 | 230 | 223 | 223 | 62,000 | 223 |
| 2004-01-09 | 229 | 229 | 225 | 227 | 94,000 | 227 |
| 2004-01-08 | 215 | 228 | 214 | 226 | 223,000 | 226 |
| 2004-01-07 | 213 | 214 | 210 | 210 | 43,000 | 210 |
| 2004-01-06 | 220 | 220 | 212 | 216 | 71,000 | 216 |
| 2004-01-05 | 222 | 222 | 212 | 215 | 26,000 | 215 |
分割・併合履歴 ： なし
