8051 (株)山善 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 755 | 755 | 749 | 750 | 28,000 | 750 |
| 2006-12-28 | 758 | 758 | 743 | 754 | 95,000 | 754 |
| 2006-12-27 | 756 | 764 | 756 | 761 | 61,000 | 761 |
| 2006-12-26 | 746 | 754 | 741 | 754 | 108,000 | 754 |
| 2006-12-25 | 764 | 766 | 752 | 756 | 118,000 | 756 |
| 2006-12-22 | 766 | 774 | 761 | 764 | 103,000 | 764 |
| 2006-12-21 | 773 | 777 | 759 | 775 | 173,000 | 775 |
| 2006-12-20 | 770 | 772 | 765 | 772 | 86,000 | 772 |
| 2006-12-19 | 770 | 771 | 760 | 762 | 129,000 | 762 |
| 2006-12-18 | 769 | 780 | 769 | 773 | 140,000 | 773 |
| 2006-12-15 | 763 | 772 | 760 | 765 | 195,000 | 765 |
| 2006-12-14 | 755 | 764 | 750 | 763 | 233,000 | 763 |
| 2006-12-13 | 750 | 753 | 744 | 753 | 141,000 | 753 |
| 2006-12-12 | 750 | 755 | 742 | 749 | 187,000 | 749 |
| 2006-12-11 | 744 | 753 | 738 | 750 | 121,000 | 750 |
| 2006-12-08 | 742 | 745 | 737 | 737 | 204,000 | 737 |
| 2006-12-07 | 755 | 756 | 747 | 751 | 163,000 | 751 |
| 2006-12-06 | 725 | 755 | 725 | 751 | 306,000 | 751 |
| 2006-12-05 | 747 | 748 | 733 | 742 | 98,000 | 742 |
| 2006-12-04 | 724 | 744 | 724 | 743 | 175,000 | 743 |
| 2006-12-01 | 731 | 735 | 726 | 729 | 101,000 | 729 |
| 2006-11-30 | 726 | 731 | 719 | 731 | 132,000 | 731 |
| 2006-11-29 | 706 | 723 | 706 | 723 | 100,000 | 723 |
| 2006-11-28 | 692 | 705 | 692 | 704 | 114,000 | 704 |
| 2006-11-27 | 694 | 704 | 690 | 702 | 104,000 | 702 |
| 2006-11-24 | 693 | 697 | 687 | 694 | 99,000 | 694 |
| 2006-11-22 | 679 | 705 | 676 | 702 | 198,000 | 702 |
| 2006-11-21 | 687 | 703 | 677 | 679 | 131,000 | 679 |
| 2006-11-20 | 720 | 724 | 693 | 693 | 409,000 | 693 |
| 2006-11-17 | 706 | 716 | 701 | 714 | 168,000 | 714 |
| 2006-11-16 | 709 | 724 | 709 | 712 | 132,000 | 712 |
| 2006-11-15 | 722 | 729 | 714 | 714 | 156,000 | 714 |
| 2006-11-14 | 692 | 730 | 692 | 721 | 333,000 | 721 |
| 2006-11-13 | 714 | 714 | 674 | 691 | 333,000 | 691 |
| 2006-11-10 | 738 | 747 | 715 | 718 | 293,000 | 718 |
| 2006-11-09 | 752 | 757 | 742 | 748 | 240,000 | 748 |
| 2006-11-08 | 778 | 789 | 750 | 760 | 286,000 | 760 |
| 2006-11-07 | 789 | 790 | 781 | 784 | 172,000 | 784 |
| 2006-11-06 | 768 | 788 | 768 | 781 | 165,000 | 781 |
| 2006-11-02 | 760 | 787 | 760 | 780 | 229,000 | 780 |
| 2006-11-01 | 770 | 771 | 760 | 763 | 149,000 | 763 |
| 2006-10-31 | 770 | 788 | 769 | 770 | 162,000 | 770 |
| 2006-10-30 | 791 | 791 | 765 | 770 | 227,000 | 770 |
| 2006-10-27 | 797 | 799 | 785 | 790 | 343,000 | 790 |
| 2006-10-26 | 780 | 784 | 778 | 779 | 115,000 | 779 |
| 2006-10-25 | 789 | 791 | 770 | 774 | 216,000 | 774 |
| 2006-10-24 | 783 | 787 | 774 | 780 | 195,000 | 780 |
| 2006-10-23 | 780 | 780 | 771 | 779 | 115,000 | 779 |
| 2006-10-20 | 770 | 779 | 768 | 778 | 246,000 | 778 |
| 2006-10-19 | 766 | 776 | 759 | 770 | 214,000 | 770 |
| 2006-10-18 | 762 | 764 | 746 | 756 | 227,000 | 756 |
| 2006-10-17 | 774 | 775 | 760 | 767 | 228,000 | 767 |
| 2006-10-16 | 769 | 776 | 762 | 774 | 235,000 | 774 |
| 2006-10-13 | 742 | 760 | 742 | 759 | 287,000 | 759 |
| 2006-10-12 | 723 | 739 | 720 | 739 | 174,000 | 739 |
| 2006-10-11 | 733 | 750 | 725 | 726 | 329,000 | 726 |
| 2006-10-10 | 713 | 734 | 711 | 723 | 148,000 | 723 |
| 2006-10-06 | 731 | 735 | 728 | 730 | 82,000 | 730 |
| 2006-10-05 | 740 | 740 | 726 | 735 | 177,000 | 735 |
| 2006-10-04 | 739 | 739 | 723 | 725 | 379,000 | 725 |
| 2006-10-03 | 717 | 741 | 713 | 739 | 458,000 | 739 |
| 2006-10-02 | 705 | 720 | 702 | 713 | 240,000 | 713 |
| 2006-09-29 | 699 | 707 | 694 | 698 | 147,000 | 698 |
| 2006-09-28 | 684 | 702 | 684 | 693 | 116,000 | 693 |
| 2006-09-27 | 676 | 686 | 667 | 683 | 109,000 | 683 |
| 2006-09-26 | 654 | 672 | 654 | 664 | 168,000 | 664 |
| 2006-09-25 | 661 | 671 | 624 | 659 | 266,000 | 659 |
| 2006-09-22 | 675 | 676 | 662 | 671 | 196,000 | 671 |
| 2006-09-21 | 676 | 679 | 669 | 675 | 126,000 | 675 |
| 2006-09-20 | 682 | 683 | 665 | 675 | 145,000 | 675 |
| 2006-09-19 | 684 | 695 | 680 | 682 | 100,000 | 682 |
| 2006-09-15 | 683 | 689 | 674 | 685 | 148,000 | 685 |
| 2006-09-14 | 665 | 687 | 657 | 683 | 156,000 | 683 |
| 2006-09-13 | 700 | 706 | 673 | 675 | 225,000 | 675 |
| 2006-09-12 | 700 | 709 | 692 | 695 | 224,000 | 695 |
| 2006-09-11 | 707 | 714 | 695 | 700 | 154,000 | 700 |
| 2006-09-08 | 711 | 719 | 704 | 714 | 258,000 | 714 |
| 2006-09-07 | 714 | 721 | 710 | 716 | 247,000 | 716 |
| 2006-09-06 | 711 | 727 | 711 | 724 | 334,000 | 724 |
| 2006-09-05 | 703 | 713 | 700 | 711 | 152,000 | 711 |
| 2006-09-04 | 700 | 705 | 695 | 702 | 209,000 | 702 |
| 2006-09-01 | 693 | 697 | 688 | 693 | 115,000 | 693 |
| 2006-08-31 | 678 | 699 | 669 | 692 | 205,000 | 692 |
| 2006-08-30 | 680 | 684 | 668 | 672 | 120,000 | 672 |
| 2006-08-29 | 682 | 690 | 680 | 683 | 91,000 | 683 |
| 2006-08-28 | 702 | 702 | 680 | 680 | 203,000 | 680 |
| 2006-08-25 | 703 | 709 | 700 | 703 | 154,000 | 703 |
| 2006-08-24 | 699 | 706 | 694 | 702 | 187,000 | 702 |
| 2006-08-23 | 698 | 710 | 695 | 706 | 280,000 | 706 |
| 2006-08-22 | 686 | 691 | 679 | 691 | 128,000 | 691 |
| 2006-08-21 | 696 | 699 | 681 | 685 | 241,000 | 685 |
| 2006-08-18 | 680 | 690 | 671 | 690 | 247,000 | 690 |
| 2006-08-17 | 686 | 693 | 679 | 683 | 418,000 | 683 |
| 2006-08-16 | 656 | 677 | 656 | 676 | 281,000 | 676 |
| 2006-08-15 | 650 | 654 | 645 | 652 | 153,000 | 652 |
| 2006-08-14 | 643 | 646 | 635 | 643 | 183,000 | 643 |
| 2006-08-11 | 633 | 650 | 633 | 641 | 332,000 | 641 |
| 2006-08-10 | 623 | 638 | 623 | 630 | 242,000 | 630 |
| 2006-08-09 | 623 | 633 | 617 | 633 | 155,000 | 633 |
| 2006-08-08 | 613 | 635 | 613 | 624 | 217,000 | 624 |
| 2006-08-07 | 638 | 653 | 616 | 618 | 485,000 | 618 |
| 2006-08-04 | 625 | 642 | 622 | 639 | 438,000 | 639 |
| 2006-08-03 | 628 | 628 | 609 | 615 | 438,000 | 615 |
| 2006-08-02 | 621 | 645 | 606 | 610 | 406,000 | 610 |
| 2006-08-01 | 613 | 629 | 613 | 621 | 209,000 | 621 |
| 2006-07-31 | 601 | 616 | 600 | 612 | 283,000 | 612 |
| 2006-07-28 | 592 | 598 | 581 | 585 | 522,000 | 585 |
| 2006-07-27 | 605 | 618 | 593 | 594 | 401,000 | 594 |
| 2006-07-26 | 629 | 634 | 602 | 602 | 226,000 | 602 |
| 2006-07-25 | 626 | 640 | 621 | 626 | 153,000 | 626 |
| 2006-07-24 | 621 | 639 | 603 | 616 | 213,000 | 616 |
| 2006-07-21 | 647 | 650 | 626 | 630 | 283,000 | 630 |
| 2006-07-20 | 625 | 647 | 618 | 647 | 372,000 | 647 |
| 2006-07-19 | 634 | 645 | 587 | 595 | 362,000 | 595 |
| 2006-07-18 | 672 | 679 | 631 | 634 | 338,000 | 634 |
| 2006-07-14 | 674 | 678 | 666 | 672 | 80,000 | 672 |
| 2006-07-13 | 674 | 692 | 672 | 684 | 123,000 | 684 |
| 2006-07-12 | 690 | 694 | 665 | 684 | 212,000 | 684 |
| 2006-07-11 | 693 | 696 | 678 | 691 | 194,000 | 691 |
| 2006-07-10 | 687 | 692 | 671 | 692 | 144,000 | 692 |
| 2006-07-07 | 694 | 695 | 682 | 686 | 118,000 | 686 |
| 2006-07-06 | 691 | 695 | 685 | 689 | 165,000 | 689 |
| 2006-07-05 | 703 | 705 | 695 | 699 | 124,000 | 699 |
| 2006-07-04 | 709 | 709 | 700 | 705 | 261,000 | 705 |
| 2006-07-03 | 693 | 703 | 692 | 696 | 254,000 | 696 |
| 2006-06-30 | 692 | 705 | 687 | 690 | 254,000 | 690 |
| 2006-06-29 | 666 | 682 | 662 | 675 | 339,000 | 675 |
| 2006-06-28 | 691 | 694 | 647 | 659 | 580,000 | 659 |
| 2006-06-27 | 708 | 718 | 703 | 707 | 217,000 | 707 |
| 2006-06-26 | 704 | 712 | 695 | 706 | 110,000 | 706 |
| 2006-06-23 | 704 | 704 | 687 | 704 | 172,000 | 704 |
| 2006-06-22 | 683 | 722 | 677 | 714 | 327,000 | 714 |
| 2006-06-21 | 671 | 682 | 662 | 671 | 251,000 | 671 |
| 2006-06-20 | 684 | 692 | 662 | 669 | 188,000 | 669 |
| 2006-06-19 | 679 | 691 | 675 | 678 | 221,000 | 678 |
| 2006-06-16 | 685 | 685 | 663 | 679 | 198,000 | 679 |
| 2006-06-15 | 652 | 666 | 646 | 653 | 216,000 | 653 |
| 2006-06-14 | 630 | 661 | 615 | 641 | 254,000 | 641 |
| 2006-06-13 | 664 | 676 | 636 | 636 | 442,000 | 636 |
| 2006-06-12 | 650 | 671 | 640 | 654 | 421,000 | 654 |
| 2006-06-09 | 625 | 662 | 620 | 650 | 434,000 | 650 |
| 2006-06-08 | 631 | 649 | 621 | 630 | 337,000 | 630 |
| 2006-06-07 | 691 | 699 | 680 | 681 | 250,000 | 681 |
| 2006-06-06 | 697 | 700 | 688 | 691 | 202,000 | 691 |
| 2006-06-05 | 710 | 718 | 701 | 708 | 221,000 | 708 |
| 2006-06-02 | 700 | 708 | 668 | 702 | 316,000 | 702 |
| 2006-06-01 | 697 | 709 | 684 | 690 | 300,000 | 690 |
| 2006-05-31 | 706 | 710 | 687 | 687 | 268,000 | 687 |
| 2006-05-30 | 726 | 736 | 700 | 717 | 304,000 | 717 |
| 2006-05-29 | 738 | 745 | 722 | 728 | 341,000 | 728 |
| 2006-05-26 | 712 | 724 | 702 | 704 | 284,000 | 704 |
| 2006-05-25 | 724 | 730 | 706 | 710 | 362,000 | 710 |
| 2006-05-24 | 705 | 730 | 705 | 721 | 313,000 | 721 |
| 2006-05-23 | 713 | 727 | 698 | 700 | 616,000 | 700 |
| 2006-05-22 | 804 | 805 | 750 | 753 | 425,000 | 753 |
| 2006-05-19 | 806 | 806 | 790 | 801 | 152,000 | 801 |
| 2006-05-18 | 770 | 811 | 760 | 805 | 262,000 | 805 |
| 2006-05-17 | 771 | 800 | 771 | 796 | 302,000 | 796 |
| 2006-05-16 | 808 | 814 | 757 | 764 | 257,000 | 764 |
| 2006-05-15 | 825 | 825 | 807 | 813 | 163,000 | 813 |
| 2006-05-12 | 811 | 828 | 798 | 825 | 310,000 | 825 |
| 2006-05-11 | 810 | 827 | 798 | 811 | 419,000 | 811 |
| 2006-05-10 | 854 | 866 | 808 | 820 | 495,000 | 820 |
| 2006-05-09 | 878 | 895 | 840 | 846 | 625,000 | 846 |
| 2006-05-08 | 870 | 879 | 865 | 874 | 297,000 | 874 |
| 2006-05-02 | 859 | 875 | 855 | 855 | 183,000 | 855 |
| 2006-05-01 | 857 | 859 | 853 | 854 | 88,000 | 854 |
| 2006-04-28 | 860 | 862 | 850 | 855 | 119,000 | 855 |
| 2006-04-27 | 865 | 867 | 856 | 857 | 113,000 | 857 |
| 2006-04-26 | 865 | 866 | 856 | 864 | 118,000 | 864 |
| 2006-04-25 | 850 | 861 | 846 | 856 | 145,000 | 856 |
| 2006-04-24 | 881 | 883 | 833 | 844 | 374,000 | 844 |
| 2006-04-21 | 900 | 900 | 880 | 885 | 470,000 | 885 |
| 2006-04-20 | 866 | 903 | 862 | 900 | 680,000 | 900 |
| 2006-04-19 | 851 | 856 | 845 | 845 | 139,000 | 845 |
| 2006-04-18 | 840 | 845 | 831 | 841 | 209,000 | 841 |
| 2006-04-17 | 864 | 866 | 846 | 846 | 120,000 | 846 |
| 2006-04-14 | 867 | 867 | 845 | 860 | 135,000 | 860 |
| 2006-04-13 | 857 | 878 | 835 | 861 | 302,000 | 861 |
| 2006-04-12 | 862 | 867 | 858 | 858 | 199,000 | 858 |
| 2006-04-11 | 884 | 884 | 863 | 866 | 221,000 | 866 |
| 2006-04-10 | 884 | 884 | 875 | 877 | 81,000 | 877 |
| 2006-04-07 | 885 | 885 | 875 | 885 | 128,000 | 885 |
| 2006-04-06 | 880 | 890 | 878 | 884 | 144,000 | 884 |
| 2006-04-05 | 881 | 889 | 875 | 875 | 188,000 | 875 |
| 2006-04-04 | 881 | 886 | 875 | 880 | 242,000 | 880 |
| 2006-04-03 | 885 | 892 | 870 | 887 | 190,000 | 887 |
| 2006-03-31 | 892 | 897 | 882 | 882 | 85,000 | 882 |
| 2006-03-30 | 897 | 897 | 883 | 888 | 167,000 | 888 |
| 2006-03-29 | 873 | 883 | 865 | 878 | 195,000 | 878 |
| 2006-03-28 | 863 | 871 | 850 | 868 | 110,000 | 868 |
| 2006-03-27 | 872 | 874 | 860 | 864 | 138,000 | 864 |
| 2006-03-24 | 877 | 893 | 852 | 868 | 255,000 | 868 |
| 2006-03-23 | 875 | 880 | 870 | 877 | 171,000 | 877 |
| 2006-03-22 | 873 | 879 | 868 | 870 | 140,000 | 870 |
| 2006-03-20 | 865 | 878 | 865 | 872 | 173,000 | 872 |
| 2006-03-17 | 847 | 865 | 847 | 865 | 133,000 | 865 |
| 2006-03-16 | 863 | 864 | 845 | 847 | 195,000 | 847 |
| 2006-03-15 | 842 | 855 | 842 | 853 | 220,000 | 853 |
| 2006-03-14 | 845 | 845 | 834 | 842 | 262,000 | 842 |
| 2006-03-13 | 832 | 844 | 830 | 836 | 169,000 | 836 |
| 2006-03-10 | 819 | 840 | 802 | 823 | 479,000 | 823 |
| 2006-03-09 | 794 | 819 | 794 | 816 | 260,000 | 816 |
| 2006-03-08 | 805 | 806 | 790 | 793 | 249,000 | 793 |
| 2006-03-07 | 833 | 833 | 809 | 811 | 193,000 | 811 |
| 2006-03-06 | 802 | 826 | 780 | 823 | 231,000 | 823 |
| 2006-03-03 | 820 | 833 | 808 | 812 | 274,000 | 812 |
| 2006-03-02 | 857 | 868 | 836 | 841 | 175,000 | 841 |
| 2006-03-01 | 874 | 874 | 852 | 853 | 206,000 | 853 |
| 2006-02-28 | 895 | 895 | 874 | 884 | 171,000 | 884 |
| 2006-02-27 | 915 | 916 | 875 | 875 | 203,000 | 875 |
| 2006-02-24 | 873 | 896 | 870 | 895 | 244,000 | 895 |
| 2006-02-23 | 873 | 889 | 854 | 872 | 258,000 | 872 |
| 2006-02-22 | 842 | 855 | 822 | 843 | 277,000 | 843 |
| 2006-02-21 | 807 | 830 | 791 | 822 | 422,000 | 822 |
| 2006-02-20 | 859 | 859 | 795 | 807 | 434,000 | 807 |
| 2006-02-17 | 916 | 921 | 865 | 867 | 331,000 | 867 |
| 2006-02-16 | 922 | 929 | 902 | 916 | 178,000 | 916 |
| 2006-02-15 | 944 | 959 | 911 | 918 | 286,000 | 918 |
| 2006-02-14 | 906 | 943 | 880 | 914 | 367,000 | 914 |
| 2006-02-13 | 948 | 952 | 898 | 903 | 473,000 | 903 |
| 2006-02-10 | 1,017 | 1,024 | 950 | 998 | 337,000 | 998 |
| 2006-02-09 | 998 | 1,039 | 996 | 1,017 | 1,048,000 | 1,017 |
| 2006-02-08 | 997 | 1,007 | 969 | 969 | 265,000 | 969 |
| 2006-02-07 | 997 | 1,018 | 960 | 1,017 | 794,000 | 1,017 |
| 2006-02-06 | 954 | 1,009 | 938 | 1,009 | 1,009,000 | 1,009 |
| 2006-02-03 | 888 | 958 | 879 | 951 | 819,000 | 951 |
| 2006-02-02 | 886 | 893 | 882 | 887 | 111,000 | 887 |
| 2006-02-01 | 880 | 893 | 875 | 876 | 183,000 | 876 |
| 2006-01-31 | 882 | 896 | 878 | 884 | 138,000 | 884 |
| 2006-01-30 | 880 | 897 | 877 | 882 | 306,000 | 882 |
| 2006-01-27 | 862 | 878 | 857 | 875 | 191,000 | 875 |
| 2006-01-26 | 857 | 858 | 843 | 851 | 216,000 | 851 |
| 2006-01-25 | 827 | 862 | 813 | 837 | 303,000 | 837 |
| 2006-01-24 | 800 | 818 | 793 | 809 | 178,000 | 809 |
| 2006-01-23 | 809 | 809 | 791 | 792 | 140,000 | 792 |
| 2006-01-20 | 852 | 852 | 797 | 819 | 202,000 | 819 |
| 2006-01-19 | 734 | 828 | 734 | 802 | 533,000 | 802 |
| 2006-01-18 | 830 | 833 | 729 | 754 | 589,000 | 754 |
| 2006-01-17 | 870 | 878 | 829 | 829 | 286,000 | 829 |
| 2006-01-16 | 857 | 880 | 851 | 871 | 296,000 | 871 |
| 2006-01-13 | 862 | 870 | 851 | 854 | 476,000 | 854 |
| 2006-01-12 | 867 | 889 | 867 | 872 | 152,000 | 872 |
| 2006-01-11 | 881 | 882 | 863 | 873 | 271,000 | 873 |
| 2006-01-10 | 890 | 895 | 873 | 880 | 186,000 | 880 |
| 2006-01-06 | 895 | 902 | 890 | 891 | 134,000 | 891 |
| 2006-01-05 | 910 | 910 | 891 | 892 | 168,000 | 892 |
| 2006-01-04 | 891 | 903 | 887 | 895 | 85,000 | 895 |
分割・併合履歴 ： なし
