8051 (株)山善 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 914 | 914 | 876 | 882 | 125,000 | 882 |
| 2005-12-29 | 889 | 938 | 885 | 914 | 538,000 | 914 |
| 2005-12-28 | 879 | 888 | 869 | 884 | 232,000 | 884 |
| 2005-12-27 | 865 | 888 | 860 | 880 | 581,000 | 880 |
| 2005-12-26 | 850 | 863 | 844 | 859 | 431,000 | 859 |
| 2005-12-22 | 850 | 850 | 840 | 849 | 176,000 | 849 |
| 2005-12-21 | 850 | 850 | 834 | 850 | 487,000 | 850 |
| 2005-12-20 | 805 | 839 | 804 | 836 | 481,000 | 836 |
| 2005-12-19 | 808 | 808 | 791 | 805 | 109,000 | 805 |
| 2005-12-16 | 817 | 825 | 798 | 807 | 360,000 | 807 |
| 2005-12-15 | 810 | 820 | 801 | 811 | 295,000 | 811 |
| 2005-12-14 | 815 | 817 | 803 | 810 | 242,000 | 810 |
| 2005-12-13 | 819 | 819 | 811 | 816 | 216,000 | 816 |
| 2005-12-12 | 822 | 838 | 810 | 816 | 337,000 | 816 |
| 2005-12-09 | 801 | 817 | 795 | 812 | 276,000 | 812 |
| 2005-12-08 | 819 | 820 | 790 | 805 | 327,000 | 805 |
| 2005-12-07 | 828 | 835 | 810 | 819 | 491,000 | 819 |
| 2005-12-06 | 828 | 830 | 799 | 809 | 463,000 | 809 |
| 2005-12-05 | 800 | 831 | 798 | 828 | 390,000 | 828 |
| 2005-12-02 | 808 | 814 | 790 | 798 | 251,000 | 798 |
| 2005-12-01 | 809 | 842 | 798 | 803 | 827,000 | 803 |
| 2005-11-30 | 810 | 810 | 775 | 800 | 523,000 | 800 |
| 2005-11-29 | 738 | 795 | 737 | 790 | 853,000 | 790 |
| 2005-11-28 | 738 | 745 | 730 | 737 | 337,000 | 737 |
| 2005-11-25 | 713 | 735 | 713 | 730 | 295,000 | 730 |
| 2005-11-24 | 725 | 726 | 710 | 711 | 220,000 | 711 |
| 2005-11-22 | 719 | 727 | 715 | 725 | 227,000 | 725 |
| 2005-11-21 | 739 | 742 | 715 | 716 | 300,000 | 716 |
| 2005-11-18 | 746 | 748 | 723 | 735 | 257,000 | 735 |
| 2005-11-17 | 723 | 745 | 720 | 740 | 324,000 | 740 |
| 2005-11-16 | 710 | 724 | 700 | 717 | 253,000 | 717 |
| 2005-11-15 | 730 | 730 | 711 | 714 | 212,000 | 714 |
| 2005-11-14 | 739 | 739 | 728 | 730 | 204,000 | 730 |
| 2005-11-11 | 724 | 748 | 721 | 742 | 460,000 | 742 |
| 2005-11-10 | 736 | 744 | 719 | 724 | 384,000 | 724 |
| 2005-11-09 | 738 | 750 | 724 | 731 | 598,000 | 731 |
| 2005-11-08 | 743 | 745 | 720 | 738 | 313,000 | 738 |
| 2005-11-07 | 724 | 742 | 724 | 739 | 287,000 | 739 |
| 2005-11-04 | 757 | 757 | 713 | 721 | 645,000 | 721 |
| 2005-11-02 | 716 | 757 | 713 | 745 | 1,011,000 | 745 |
| 2005-11-01 | 711 | 718 | 698 | 718 | 300,000 | 718 |
| 2005-10-31 | 719 | 719 | 701 | 711 | 551,000 | 711 |
| 2005-10-28 | 660 | 719 | 660 | 719 | 1,501,000 | 719 |
| 2005-10-27 | 639 | 690 | 638 | 686 | 2,101,000 | 686 |
| 2005-10-26 | 610 | 631 | 600 | 623 | 756,000 | 623 |
| 2005-10-25 | 605 | 609 | 604 | 607 | 269,000 | 607 |
| 2005-10-24 | 614 | 617 | 595 | 599 | 478,000 | 599 |
| 2005-10-21 | 595 | 616 | 593 | 611 | 993,000 | 611 |
| 2005-10-20 | 595 | 602 | 588 | 594 | 482,000 | 594 |
| 2005-10-19 | 579 | 586 | 576 | 586 | 385,000 | 586 |
| 2005-10-18 | 566 | 577 | 564 | 575 | 344,000 | 575 |
| 2005-10-17 | 582 | 582 | 562 | 564 | 293,000 | 564 |
| 2005-10-14 | 580 | 581 | 573 | 573 | 222,000 | 573 |
| 2005-10-13 | 578 | 585 | 571 | 580 | 194,000 | 580 |
| 2005-10-12 | 578 | 585 | 571 | 579 | 335,000 | 579 |
| 2005-10-11 | 560 | 578 | 560 | 578 | 273,000 | 578 |
| 2005-10-07 | 555 | 564 | 554 | 558 | 223,000 | 558 |
| 2005-10-06 | 552 | 570 | 551 | 558 | 426,000 | 558 |
| 2005-10-05 | 563 | 564 | 554 | 556 | 344,000 | 556 |
| 2005-10-04 | 570 | 575 | 566 | 566 | 338,000 | 566 |
| 2005-10-03 | 579 | 583 | 563 | 574 | 496,000 | 574 |
| 2005-09-30 | 590 | 593 | 578 | 579 | 515,000 | 579 |
| 2005-09-29 | 595 | 596 | 587 | 594 | 447,000 | 594 |
| 2005-09-28 | 587 | 592 | 584 | 592 | 278,000 | 592 |
| 2005-09-27 | 596 | 596 | 587 | 587 | 284,000 | 587 |
| 2005-09-26 | 585 | 596 | 585 | 589 | 418,000 | 589 |
| 2005-09-22 | 590 | 592 | 583 | 583 | 459,000 | 583 |
| 2005-09-21 | 609 | 610 | 594 | 595 | 473,000 | 595 |
| 2005-09-20 | 598 | 605 | 597 | 605 | 384,000 | 605 |
| 2005-09-16 | 598 | 600 | 590 | 597 | 363,000 | 597 |
| 2005-09-15 | 582 | 594 | 582 | 593 | 549,000 | 593 |
| 2005-09-14 | 584 | 584 | 578 | 580 | 183,000 | 580 |
| 2005-09-13 | 572 | 583 | 572 | 583 | 247,000 | 583 |
| 2005-09-12 | 585 | 585 | 567 | 571 | 194,000 | 571 |
| 2005-09-09 | 564 | 570 | 556 | 569 | 387,000 | 569 |
| 2005-09-08 | 568 | 569 | 557 | 557 | 205,000 | 557 |
| 2005-09-07 | 573 | 579 | 569 | 574 | 366,000 | 574 |
| 2005-09-06 | 588 | 588 | 569 | 569 | 439,000 | 569 |
| 2005-09-05 | 563 | 578 | 562 | 578 | 1,009,000 | 578 |
| 2005-09-02 | 548 | 555 | 544 | 555 | 391,000 | 555 |
| 2005-09-01 | 545 | 546 | 543 | 544 | 111,000 | 544 |
| 2005-08-31 | 546 | 546 | 540 | 542 | 81,000 | 542 |
| 2005-08-30 | 546 | 547 | 545 | 546 | 135,000 | 546 |
| 2005-08-29 | 547 | 548 | 540 | 544 | 216,000 | 544 |
| 2005-08-26 | 535 | 548 | 535 | 548 | 397,000 | 548 |
| 2005-08-25 | 540 | 540 | 534 | 535 | 178,000 | 535 |
| 2005-08-24 | 533 | 541 | 533 | 540 | 239,000 | 540 |
| 2005-08-23 | 550 | 555 | 538 | 539 | 295,000 | 539 |
| 2005-08-22 | 543 | 552 | 540 | 547 | 232,000 | 547 |
| 2005-08-19 | 545 | 546 | 539 | 540 | 170,000 | 540 |
| 2005-08-18 | 554 | 554 | 549 | 550 | 178,000 | 550 |
| 2005-08-17 | 555 | 562 | 550 | 552 | 299,000 | 552 |
| 2005-08-16 | 557 | 564 | 553 | 558 | 368,000 | 558 |
| 2005-08-15 | 550 | 560 | 545 | 551 | 371,000 | 551 |
| 2005-08-12 | 552 | 558 | 547 | 551 | 389,000 | 551 |
| 2005-08-11 | 566 | 568 | 550 | 560 | 1,098,000 | 560 |
| 2005-08-10 | 531 | 544 | 529 | 540 | 686,000 | 540 |
| 2005-08-09 | 509 | 528 | 509 | 523 | 521,000 | 523 |
| 2005-08-08 | 489 | 507 | 487 | 505 | 557,000 | 505 |
| 2005-08-05 | 511 | 519 | 504 | 504 | 733,000 | 504 |
| 2005-08-04 | 491 | 507 | 487 | 501 | 515,000 | 501 |
| 2005-08-03 | 495 | 501 | 491 | 496 | 663,000 | 496 |
| 2005-08-02 | 475 | 489 | 475 | 489 | 427,000 | 489 |
| 2005-08-01 | 475 | 477 | 468 | 474 | 250,000 | 474 |
| 2005-07-29 | 478 | 480 | 475 | 475 | 110,000 | 475 |
| 2005-07-28 | 481 | 482 | 476 | 478 | 172,000 | 478 |
| 2005-07-27 | 479 | 481 | 475 | 480 | 129,000 | 480 |
| 2005-07-26 | 483 | 483 | 476 | 479 | 106,000 | 479 |
| 2005-07-25 | 468 | 484 | 468 | 483 | 484,000 | 483 |
| 2005-07-22 | 469 | 470 | 463 | 467 | 216,000 | 467 |
| 2005-07-21 | 477 | 478 | 472 | 474 | 214,000 | 474 |
| 2005-07-20 | 475 | 475 | 470 | 475 | 225,000 | 475 |
| 2005-07-19 | 475 | 475 | 470 | 470 | 102,000 | 470 |
| 2005-07-15 | 470 | 477 | 469 | 476 | 500,000 | 476 |
| 2005-07-14 | 465 | 467 | 464 | 466 | 74,000 | 466 |
| 2005-07-13 | 472 | 472 | 455 | 464 | 251,000 | 464 |
| 2005-07-12 | 466 | 470 | 463 | 470 | 168,000 | 470 |
| 2005-07-11 | 473 | 473 | 467 | 467 | 170,000 | 467 |
| 2005-07-08 | 467 | 472 | 463 | 470 | 213,000 | 470 |
| 2005-07-07 | 473 | 478 | 468 | 470 | 414,000 | 470 |
| 2005-07-06 | 483 | 485 | 477 | 478 | 147,000 | 478 |
| 2005-07-05 | 484 | 487 | 475 | 481 | 330,000 | 481 |
| 2005-07-04 | 468 | 488 | 465 | 485 | 591,000 | 485 |
| 2005-07-01 | 473 | 479 | 470 | 473 | 335,000 | 473 |
| 2005-06-30 | 474 | 476 | 468 | 473 | 282,000 | 473 |
| 2005-06-29 | 475 | 477 | 471 | 474 | 310,000 | 474 |
| 2005-06-28 | 465 | 472 | 460 | 471 | 420,000 | 471 |
| 2005-06-27 | 454 | 470 | 454 | 461 | 518,000 | 461 |
| 2005-06-24 | 440 | 460 | 440 | 453 | 335,000 | 453 |
| 2005-06-23 | 448 | 455 | 446 | 450 | 273,000 | 450 |
| 2005-06-22 | 449 | 456 | 448 | 450 | 425,000 | 450 |
| 2005-06-21 | 443 | 452 | 443 | 449 | 538,000 | 449 |
| 2005-06-20 | 433 | 445 | 433 | 442 | 332,000 | 442 |
| 2005-06-17 | 438 | 438 | 430 | 432 | 264,000 | 432 |
| 2005-06-16 | 440 | 443 | 437 | 439 | 288,000 | 439 |
| 2005-06-15 | 435 | 440 | 431 | 439 | 357,000 | 439 |
| 2005-06-14 | 435 | 435 | 425 | 432 | 293,000 | 432 |
| 2005-06-13 | 427 | 436 | 426 | 432 | 481,000 | 432 |
| 2005-06-10 | 428 | 429 | 420 | 427 | 679,000 | 427 |
| 2005-06-09 | 408 | 427 | 408 | 427 | 1,104,000 | 427 |
| 2005-06-08 | 402 | 414 | 402 | 406 | 967,000 | 406 |
| 2005-06-07 | 399 | 404 | 397 | 404 | 443,000 | 404 |
| 2005-06-06 | 389 | 404 | 389 | 397 | 358,000 | 397 |
| 2005-06-03 | 395 | 395 | 388 | 394 | 248,000 | 394 |
| 2005-06-02 | 396 | 397 | 392 | 394 | 177,000 | 394 |
| 2005-06-01 | 395 | 396 | 391 | 396 | 145,000 | 396 |
| 2005-05-31 | 395 | 395 | 392 | 395 | 117,000 | 395 |
| 2005-05-30 | 388 | 398 | 388 | 397 | 297,000 | 397 |
| 2005-05-27 | 391 | 397 | 390 | 391 | 310,000 | 391 |
| 2005-05-26 | 382 | 385 | 380 | 384 | 329,000 | 384 |
| 2005-05-25 | 391 | 394 | 384 | 386 | 352,000 | 386 |
| 2005-05-24 | 396 | 398 | 386 | 388 | 553,000 | 388 |
| 2005-05-23 | 399 | 409 | 392 | 395 | 1,685,000 | 395 |
| 2005-05-20 | 374 | 382 | 371 | 379 | 1,393,000 | 379 |
| 2005-05-19 | 344 | 382 | 344 | 376 | 1,781,000 | 376 |
| 2005-05-18 | 343 | 343 | 339 | 339 | 58,000 | 339 |
| 2005-05-17 | 358 | 358 | 340 | 341 | 186,000 | 341 |
| 2005-05-16 | 353 | 359 | 353 | 355 | 180,000 | 355 |
| 2005-05-13 | 354 | 354 | 349 | 352 | 102,000 | 352 |
| 2005-05-12 | 354 | 356 | 354 | 355 | 96,000 | 355 |
| 2005-05-11 | 354 | 354 | 349 | 353 | 68,000 | 353 |
| 2005-05-10 | 355 | 356 | 352 | 355 | 72,000 | 355 |
| 2005-05-09 | 354 | 356 | 352 | 356 | 82,000 | 356 |
| 2005-05-06 | 356 | 356 | 352 | 356 | 51,000 | 356 |
| 2005-05-02 | 355 | 356 | 349 | 353 | 57,000 | 353 |
| 2005-04-28 | 356 | 356 | 352 | 355 | 44,000 | 355 |
| 2005-04-27 | 351 | 357 | 350 | 355 | 87,000 | 355 |
| 2005-04-26 | 353 | 354 | 351 | 353 | 56,000 | 353 |
| 2005-04-25 | 356 | 359 | 355 | 356 | 120,000 | 356 |
| 2005-04-22 | 347 | 357 | 343 | 355 | 141,000 | 355 |
| 2005-04-21 | 332 | 347 | 332 | 347 | 98,000 | 347 |
| 2005-04-20 | 355 | 356 | 349 | 351 | 170,000 | 351 |
| 2005-04-19 | 334 | 356 | 332 | 354 | 300,000 | 354 |
| 2005-04-18 | 330 | 337 | 325 | 333 | 291,000 | 333 |
| 2005-04-15 | 359 | 359 | 348 | 350 | 170,000 | 350 |
| 2005-04-14 | 353 | 359 | 348 | 359 | 137,000 | 359 |
| 2005-04-13 | 361 | 362 | 356 | 361 | 136,000 | 361 |
| 2005-04-12 | 364 | 364 | 356 | 360 | 109,000 | 360 |
| 2005-04-11 | 369 | 369 | 365 | 365 | 124,000 | 365 |
| 2005-04-08 | 363 | 370 | 363 | 369 | 153,000 | 369 |
| 2005-04-07 | 363 | 366 | 361 | 363 | 82,000 | 363 |
| 2005-04-06 | 365 | 367 | 360 | 364 | 156,000 | 364 |
| 2005-04-05 | 360 | 368 | 357 | 366 | 171,000 | 366 |
| 2005-04-04 | 360 | 361 | 357 | 359 | 87,000 | 359 |
| 2005-04-01 | 361 | 361 | 355 | 359 | 77,000 | 359 |
| 2005-03-31 | 354 | 361 | 352 | 360 | 139,000 | 360 |
| 2005-03-30 | 355 | 365 | 349 | 350 | 181,000 | 350 |
| 2005-03-29 | 361 | 366 | 357 | 359 | 170,000 | 359 |
| 2005-03-28 | 366 | 371 | 355 | 361 | 330,000 | 361 |
| 2005-03-25 | 369 | 375 | 369 | 375 | 234,000 | 375 |
| 2005-03-24 | 380 | 381 | 373 | 374 | 341,000 | 374 |
| 2005-03-23 | 382 | 396 | 378 | 383 | 2,249,000 | 383 |
| 2005-03-22 | 373 | 381 | 371 | 377 | 752,000 | 377 |
| 2005-03-18 | 364 | 367 | 360 | 363 | 296,000 | 363 |
| 2005-03-17 | 361 | 364 | 358 | 361 | 228,000 | 361 |
| 2005-03-16 | 362 | 362 | 357 | 361 | 70,000 | 361 |
| 2005-03-15 | 364 | 367 | 362 | 362 | 283,000 | 362 |
| 2005-03-14 | 361 | 364 | 358 | 362 | 173,000 | 362 |
| 2005-03-11 | 361 | 361 | 353 | 359 | 274,000 | 359 |
| 2005-03-10 | 356 | 363 | 355 | 356 | 212,000 | 356 |
| 2005-03-09 | 355 | 360 | 349 | 356 | 440,000 | 356 |
| 2005-03-08 | 365 | 366 | 359 | 360 | 196,000 | 360 |
| 2005-03-07 | 365 | 368 | 364 | 366 | 191,000 | 366 |
| 2005-03-04 | 369 | 369 | 364 | 366 | 95,000 | 366 |
| 2005-03-03 | 369 | 370 | 365 | 368 | 192,000 | 368 |
| 2005-03-02 | 376 | 378 | 369 | 369 | 418,000 | 369 |
| 2005-03-01 | 369 | 375 | 367 | 371 | 532,000 | 371 |
| 2005-02-28 | 363 | 374 | 359 | 367 | 1,011,000 | 367 |
| 2005-02-25 | 345 | 352 | 345 | 349 | 309,000 | 349 |
| 2005-02-24 | 338 | 345 | 338 | 344 | 199,000 | 344 |
| 2005-02-23 | 336 | 345 | 336 | 338 | 226,000 | 338 |
| 2005-02-22 | 343 | 343 | 339 | 339 | 66,000 | 339 |
| 2005-02-21 | 346 | 346 | 339 | 341 | 111,000 | 341 |
| 2005-02-18 | 340 | 344 | 340 | 342 | 50,000 | 342 |
| 2005-02-17 | 342 | 344 | 340 | 343 | 74,000 | 343 |
| 2005-02-16 | 349 | 349 | 342 | 344 | 124,000 | 344 |
| 2005-02-15 | 351 | 351 | 347 | 349 | 170,000 | 349 |
| 2005-02-14 | 357 | 358 | 352 | 353 | 191,000 | 353 |
| 2005-02-10 | 360 | 364 | 355 | 356 | 691,000 | 356 |
| 2005-02-09 | 351 | 353 | 351 | 352 | 129,000 | 352 |
| 2005-02-08 | 350 | 351 | 349 | 350 | 154,000 | 350 |
| 2005-02-07 | 346 | 352 | 345 | 350 | 245,000 | 350 |
| 2005-02-04 | 350 | 351 | 349 | 350 | 81,000 | 350 |
| 2005-02-03 | 353 | 354 | 350 | 352 | 174,000 | 352 |
| 2005-02-02 | 353 | 354 | 352 | 352 | 176,000 | 352 |
| 2005-02-01 | 355 | 356 | 350 | 351 | 179,000 | 351 |
| 2005-01-31 | 354 | 356 | 352 | 355 | 302,000 | 355 |
| 2005-01-28 | 350 | 358 | 348 | 353 | 791,000 | 353 |
| 2005-01-27 | 345 | 346 | 342 | 346 | 168,000 | 346 |
| 2005-01-26 | 346 | 349 | 346 | 347 | 137,000 | 347 |
| 2005-01-25 | 353 | 353 | 345 | 350 | 303,000 | 350 |
| 2005-01-24 | 353 | 354 | 348 | 353 | 480,000 | 353 |
| 2005-01-21 | 340 | 353 | 339 | 352 | 1,020,000 | 352 |
| 2005-01-20 | 338 | 343 | 338 | 340 | 435,000 | 340 |
| 2005-01-19 | 339 | 348 | 337 | 338 | 798,000 | 338 |
| 2005-01-18 | 333 | 335 | 329 | 333 | 811,000 | 333 |
| 2005-01-17 | 342 | 360 | 334 | 338 | 3,428,000 | 338 |
| 2005-01-14 | 308 | 315 | 303 | 312 | 272,000 | 312 |
| 2005-01-13 | 312 | 312 | 309 | 309 | 66,000 | 309 |
| 2005-01-12 | 311 | 312 | 310 | 310 | 62,000 | 310 |
| 2005-01-11 | 315 | 316 | 309 | 312 | 296,000 | 312 |
| 2005-01-07 | 312 | 315 | 310 | 312 | 139,000 | 312 |
| 2005-01-06 | 310 | 313 | 308 | 312 | 64,000 | 312 |
| 2005-01-05 | 313 | 315 | 311 | 311 | 92,000 | 311 |
| 2005-01-04 | 313 | 315 | 313 | 313 | 27,000 | 313 |
分割・併合履歴 ： なし
