8051 (株)山善 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 333 | 333 | 321 | 328 | 60,200 | 328 |
| 2009-12-29 | 325 | 330 | 315 | 329 | 143,800 | 329 |
| 2009-12-28 | 323 | 329 | 322 | 327 | 43,600 | 327 |
| 2009-12-25 | 321 | 327 | 317 | 321 | 230,500 | 321 |
| 2009-12-24 | 314 | 320 | 310 | 320 | 119,100 | 320 |
| 2009-12-22 | 316 | 316 | 308 | 313 | 58,100 | 313 |
| 2009-12-21 | 316 | 317 | 300 | 311 | 260,200 | 311 |
| 2009-12-18 | 308 | 316 | 305 | 316 | 146,400 | 316 |
| 2009-12-17 | 307 | 307 | 301 | 303 | 100,000 | 303 |
| 2009-12-16 | 306 | 310 | 299 | 302 | 145,600 | 302 |
| 2009-12-15 | 321 | 322 | 304 | 306 | 349,200 | 306 |
| 2009-12-14 | 309 | 322 | 305 | 318 | 318,100 | 318 |
| 2009-12-11 | 293 | 302 | 292 | 302 | 219,900 | 302 |
| 2009-12-10 | 299 | 300 | 295 | 297 | 63,500 | 297 |
| 2009-12-09 | 294 | 302 | 294 | 299 | 72,000 | 299 |
| 2009-12-08 | 306 | 307 | 298 | 300 | 110,300 | 300 |
| 2009-12-07 | 311 | 311 | 303 | 308 | 66,800 | 308 |
| 2009-12-04 | 307 | 308 | 303 | 308 | 120,500 | 308 |
| 2009-12-03 | 293 | 316 | 293 | 313 | 187,000 | 313 |
| 2009-12-02 | 289 | 293 | 284 | 290 | 224,200 | 290 |
| 2009-12-01 | 270 | 285 | 268 | 285 | 245,000 | 285 |
| 2009-11-30 | 252 | 268 | 246 | 268 | 144,200 | 268 |
| 2009-11-27 | 265 | 265 | 253 | 257 | 170,800 | 257 |
| 2009-11-26 | 275 | 278 | 267 | 270 | 118,100 | 270 |
| 2009-11-25 | 281 | 283 | 271 | 271 | 154,200 | 271 |
| 2009-11-24 | 287 | 287 | 274 | 280 | 151,400 | 280 |
| 2009-11-20 | 295 | 295 | 283 | 290 | 172,900 | 290 |
| 2009-11-19 | 297 | 299 | 293 | 299 | 114,200 | 299 |
| 2009-11-18 | 297 | 297 | 287 | 292 | 92,400 | 292 |
| 2009-11-17 | 298 | 299 | 291 | 296 | 93,100 | 296 |
| 2009-11-16 | 289 | 304 | 289 | 298 | 287,000 | 298 |
| 2009-11-13 | 280 | 289 | 278 | 284 | 80,700 | 284 |
| 2009-11-12 | 290 | 290 | 276 | 277 | 96,300 | 277 |
| 2009-11-11 | 291 | 292 | 287 | 288 | 79,900 | 288 |
| 2009-11-10 | 292 | 294 | 287 | 287 | 126,500 | 287 |
| 2009-11-09 | 296 | 296 | 288 | 290 | 39,900 | 290 |
| 2009-11-06 | 297 | 298 | 290 | 291 | 55,100 | 291 |
| 2009-11-05 | 300 | 303 | 291 | 295 | 72,200 | 295 |
| 2009-11-04 | 294 | 304 | 293 | 300 | 129,200 | 300 |
| 2009-11-02 | 297 | 301 | 289 | 295 | 128,800 | 295 |
| 2009-10-30 | 300 | 301 | 290 | 297 | 165,700 | 297 |
| 2009-10-29 | 300 | 300 | 287 | 291 | 330,200 | 291 |
| 2009-10-28 | 313 | 315 | 308 | 310 | 97,000 | 310 |
| 2009-10-27 | 319 | 319 | 304 | 312 | 162,900 | 312 |
| 2009-10-26 | 315 | 323 | 312 | 314 | 197,600 | 314 |
| 2009-10-23 | 325 | 325 | 312 | 314 | 218,300 | 314 |
| 2009-10-22 | 318 | 326 | 316 | 325 | 111,000 | 325 |
| 2009-10-21 | 325 | 328 | 320 | 323 | 66,300 | 323 |
| 2009-10-20 | 322 | 325 | 318 | 324 | 116,800 | 324 |
| 2009-10-19 | 317 | 323 | 316 | 322 | 134,600 | 322 |
| 2009-10-16 | 327 | 328 | 317 | 320 | 69,200 | 320 |
| 2009-10-15 | 324 | 328 | 317 | 324 | 191,000 | 324 |
| 2009-10-14 | 320 | 322 | 314 | 322 | 140,100 | 322 |
| 2009-10-13 | 329 | 334 | 318 | 321 | 186,800 | 321 |
| 2009-10-09 | 313 | 327 | 309 | 323 | 160,700 | 323 |
| 2009-10-08 | 315 | 325 | 311 | 317 | 105,900 | 317 |
| 2009-10-07 | 315 | 321 | 306 | 310 | 182,800 | 310 |
| 2009-10-06 | 308 | 316 | 308 | 312 | 213,300 | 312 |
| 2009-10-05 | 315 | 316 | 303 | 310 | 98,900 | 310 |
| 2009-10-02 | 312 | 317 | 308 | 310 | 127,300 | 310 |
| 2009-10-01 | 332 | 332 | 319 | 328 | 214,300 | 328 |
| 2009-09-30 | 319 | 332 | 315 | 332 | 177,900 | 332 |
| 2009-09-29 | 323 | 323 | 310 | 315 | 227,900 | 315 |
| 2009-09-28 | 330 | 330 | 316 | 323 | 218,100 | 323 |
| 2009-09-25 | 338 | 338 | 322 | 333 | 118,100 | 333 |
| 2009-09-24 | 331 | 341 | 329 | 340 | 216,100 | 340 |
| 2009-09-18 | 331 | 337 | 327 | 330 | 189,100 | 330 |
| 2009-09-17 | 325 | 343 | 324 | 341 | 506,200 | 341 |
| 2009-09-16 | 335 | 338 | 317 | 318 | 181,400 | 318 |
| 2009-09-15 | 331 | 332 | 327 | 330 | 130,900 | 330 |
| 2009-09-14 | 335 | 335 | 322 | 330 | 111,500 | 330 |
| 2009-09-11 | 330 | 338 | 327 | 330 | 217,000 | 330 |
| 2009-09-10 | 331 | 337 | 327 | 331 | 252,700 | 331 |
| 2009-09-09 | 348 | 348 | 329 | 333 | 317,700 | 333 |
| 2009-09-08 | 357 | 357 | 346 | 353 | 89,000 | 353 |
| 2009-09-07 | 351 | 353 | 346 | 352 | 75,600 | 352 |
| 2009-09-04 | 360 | 360 | 344 | 346 | 122,800 | 346 |
| 2009-09-03 | 357 | 361 | 348 | 357 | 167,000 | 357 |
| 2009-09-02 | 357 | 364 | 353 | 362 | 168,900 | 362 |
| 2009-09-01 | 376 | 377 | 367 | 372 | 230,400 | 372 |
| 2009-08-31 | 377 | 389 | 376 | 376 | 172,300 | 376 |
| 2009-08-28 | 385 | 385 | 377 | 377 | 89,700 | 377 |
| 2009-08-27 | 387 | 387 | 372 | 381 | 220,400 | 381 |
| 2009-08-26 | 386 | 390 | 380 | 389 | 134,700 | 389 |
| 2009-08-25 | 392 | 392 | 378 | 381 | 280,800 | 381 |
| 2009-08-24 | 388 | 393 | 386 | 392 | 207,100 | 392 |
| 2009-08-21 | 384 | 385 | 375 | 382 | 130,100 | 382 |
| 2009-08-20 | 384 | 387 | 381 | 382 | 235,900 | 382 |
| 2009-08-19 | 383 | 388 | 382 | 388 | 116,300 | 388 |
| 2009-08-18 | 389 | 391 | 380 | 387 | 123,100 | 387 |
| 2009-08-17 | 391 | 394 | 384 | 387 | 293,900 | 387 |
| 2009-08-14 | 379 | 394 | 379 | 389 | 189,900 | 389 |
| 2009-08-13 | 381 | 385 | 379 | 383 | 71,800 | 383 |
| 2009-08-12 | 372 | 384 | 369 | 376 | 148,700 | 376 |
| 2009-08-11 | 388 | 388 | 372 | 374 | 133,900 | 374 |
| 2009-08-10 | 380 | 385 | 375 | 384 | 130,100 | 384 |
| 2009-08-07 | 367 | 370 | 361 | 368 | 114,200 | 368 |
| 2009-08-06 | 373 | 378 | 366 | 366 | 299,500 | 366 |
| 2009-08-05 | 394 | 400 | 373 | 381 | 203,200 | 381 |
| 2009-08-04 | 396 | 400 | 389 | 398 | 182,200 | 398 |
| 2009-08-03 | 400 | 400 | 390 | 394 | 148,500 | 394 |
| 2009-07-31 | 392 | 404 | 392 | 401 | 78,100 | 401 |
| 2009-07-30 | 398 | 398 | 388 | 393 | 126,000 | 393 |
| 2009-07-29 | 399 | 399 | 391 | 396 | 97,300 | 396 |
| 2009-07-28 | 408 | 408 | 386 | 401 | 114,400 | 401 |
| 2009-07-27 | 412 | 414 | 401 | 405 | 153,400 | 405 |
| 2009-07-24 | 415 | 415 | 402 | 412 | 140,400 | 412 |
| 2009-07-23 | 423 | 424 | 410 | 410 | 132,400 | 410 |
| 2009-07-22 | 418 | 425 | 416 | 423 | 144,900 | 423 |
| 2009-07-21 | 399 | 418 | 398 | 414 | 182,400 | 414 |
| 2009-07-17 | 402 | 407 | 395 | 398 | 264,700 | 398 |
| 2009-07-16 | 413 | 418 | 404 | 404 | 150,600 | 404 |
| 2009-07-15 | 419 | 420 | 406 | 409 | 318,600 | 409 |
| 2009-07-14 | 408 | 423 | 408 | 416 | 208,800 | 416 |
| 2009-07-13 | 410 | 415 | 403 | 403 | 193,300 | 403 |
| 2009-07-10 | 415 | 420 | 412 | 412 | 167,900 | 412 |
| 2009-07-09 | 419 | 419 | 408 | 415 | 271,500 | 415 |
| 2009-07-08 | 419 | 419 | 404 | 409 | 263,100 | 409 |
| 2009-07-07 | 414 | 421 | 406 | 416 | 269,300 | 416 |
| 2009-07-06 | 421 | 430 | 418 | 419 | 136,000 | 419 |
| 2009-07-03 | 428 | 430 | 420 | 425 | 238,600 | 425 |
| 2009-07-02 | 435 | 435 | 429 | 433 | 226,500 | 433 |
| 2009-07-01 | 422 | 432 | 421 | 425 | 413,400 | 425 |
| 2009-06-30 | 401 | 420 | 399 | 418 | 253,100 | 418 |
| 2009-06-29 | 394 | 407 | 392 | 401 | 172,900 | 401 |
| 2009-06-26 | 391 | 394 | 378 | 389 | 257,100 | 389 |
| 2009-06-25 | 362 | 378 | 362 | 376 | 462,300 | 376 |
| 2009-06-24 | 352 | 357 | 343 | 352 | 167,100 | 352 |
| 2009-06-23 | 357 | 360 | 347 | 354 | 287,500 | 354 |
| 2009-06-22 | 338 | 364 | 337 | 357 | 709,500 | 357 |
| 2009-06-19 | 327 | 335 | 325 | 329 | 257,100 | 329 |
| 2009-06-18 | 323 | 327 | 315 | 322 | 129,300 | 322 |
| 2009-06-17 | 320 | 330 | 320 | 327 | 63,100 | 327 |
| 2009-06-16 | 337 | 341 | 325 | 327 | 99,300 | 327 |
| 2009-06-15 | 341 | 358 | 341 | 347 | 575,000 | 347 |
| 2009-06-12 | 321 | 337 | 319 | 336 | 335,200 | 336 |
| 2009-06-11 | 318 | 324 | 318 | 320 | 76,500 | 320 |
| 2009-06-10 | 315 | 319 | 315 | 318 | 56,200 | 318 |
| 2009-06-09 | 321 | 322 | 315 | 319 | 42,800 | 319 |
| 2009-06-08 | 316 | 322 | 316 | 319 | 100,600 | 319 |
| 2009-06-05 | 315 | 317 | 312 | 313 | 33,800 | 313 |
| 2009-06-04 | 316 | 317 | 311 | 314 | 75,200 | 314 |
| 2009-06-03 | 313 | 317 | 313 | 313 | 64,000 | 313 |
| 2009-06-02 | 314 | 317 | 312 | 312 | 87,100 | 312 |
| 2009-06-01 | 313 | 316 | 310 | 314 | 90,200 | 314 |
| 2009-05-29 | 306 | 314 | 303 | 310 | 172,900 | 310 |
| 2009-05-28 | 309 | 310 | 305 | 306 | 58,100 | 306 |
| 2009-05-27 | 308 | 310 | 303 | 307 | 59,900 | 307 |
| 2009-05-26 | 305 | 308 | 303 | 303 | 57,600 | 303 |
| 2009-05-25 | 304 | 308 | 299 | 300 | 166,100 | 300 |
| 2009-05-22 | 299 | 303 | 298 | 301 | 58,800 | 301 |
| 2009-05-21 | 304 | 304 | 297 | 304 | 62,900 | 304 |
| 2009-05-20 | 301 | 306 | 301 | 304 | 126,100 | 304 |
| 2009-05-19 | 299 | 300 | 290 | 300 | 110,000 | 300 |
| 2009-05-18 | 299 | 299 | 289 | 291 | 56,500 | 291 |
| 2009-05-15 | 293 | 308 | 292 | 299 | 160,100 | 299 |
| 2009-05-14 | 288 | 291 | 287 | 290 | 88,900 | 290 |
| 2009-05-13 | 295 | 298 | 292 | 292 | 83,800 | 292 |
| 2009-05-12 | 312 | 315 | 300 | 300 | 68,000 | 300 |
| 2009-05-11 | 314 | 315 | 309 | 312 | 103,800 | 312 |
| 2009-05-08 | 315 | 315 | 305 | 315 | 60,700 | 315 |
| 2009-05-07 | 306 | 313 | 306 | 313 | 119,400 | 313 |
| 2009-05-01 | 288 | 294 | 287 | 293 | 100,900 | 293 |
| 2009-04-30 | 282 | 289 | 282 | 283 | 101,300 | 283 |
| 2009-04-28 | 287 | 290 | 279 | 279 | 102,500 | 279 |
| 2009-04-27 | 283 | 290 | 282 | 284 | 173,600 | 284 |
| 2009-04-24 | 283 | 286 | 281 | 282 | 70,600 | 282 |
| 2009-04-23 | 286 | 288 | 280 | 285 | 118,300 | 285 |
| 2009-04-22 | 287 | 290 | 282 | 283 | 126,900 | 283 |
| 2009-04-21 | 295 | 296 | 280 | 288 | 134,000 | 288 |
| 2009-04-20 | 288 | 295 | 288 | 295 | 145,600 | 295 |
| 2009-04-17 | 286 | 289 | 285 | 285 | 64,400 | 285 |
| 2009-04-16 | 286 | 291 | 280 | 283 | 81,500 | 283 |
| 2009-04-15 | 285 | 294 | 277 | 283 | 314,400 | 283 |
| 2009-04-14 | 295 | 295 | 279 | 283 | 201,300 | 283 |
| 2009-04-13 | 296 | 299 | 292 | 292 | 80,600 | 292 |
| 2009-04-10 | 303 | 303 | 293 | 294 | 75,900 | 294 |
| 2009-04-09 | 292 | 300 | 291 | 298 | 88,900 | 298 |
| 2009-04-08 | 301 | 301 | 290 | 295 | 92,200 | 295 |
| 2009-04-07 | 302 | 307 | 300 | 301 | 84,500 | 301 |
| 2009-04-06 | 311 | 312 | 300 | 302 | 77,000 | 302 |
| 2009-04-03 | 314 | 317 | 306 | 306 | 96,800 | 306 |
| 2009-04-02 | 319 | 321 | 308 | 313 | 91,300 | 313 |
| 2009-04-01 | 307 | 315 | 305 | 310 | 86,400 | 310 |
| 2009-03-31 | 297 | 308 | 297 | 304 | 78,900 | 304 |
| 2009-03-30 | 311 | 319 | 306 | 306 | 68,700 | 306 |
| 2009-03-27 | 319 | 323 | 315 | 316 | 88,200 | 316 |
| 2009-03-26 | 312 | 320 | 308 | 320 | 79,200 | 320 |
| 2009-03-25 | 315 | 324 | 315 | 324 | 111,300 | 324 |
| 2009-03-24 | 320 | 324 | 308 | 315 | 251,200 | 315 |
| 2009-03-23 | 308 | 319 | 305 | 319 | 118,400 | 319 |
| 2009-03-19 | 305 | 305 | 297 | 304 | 43,200 | 304 |
| 2009-03-18 | 305 | 305 | 297 | 300 | 111,300 | 300 |
| 2009-03-17 | 304 | 306 | 300 | 301 | 50,800 | 301 |
| 2009-03-16 | 292 | 306 | 292 | 299 | 175,300 | 299 |
| 2009-03-13 | 274 | 292 | 274 | 287 | 207,400 | 287 |
| 2009-03-12 | 285 | 289 | 274 | 279 | 112,500 | 279 |
| 2009-03-11 | 293 | 299 | 286 | 286 | 92,900 | 286 |
| 2009-03-10 | 294 | 303 | 288 | 289 | 31,700 | 289 |
| 2009-03-09 | 301 | 304 | 295 | 295 | 44,500 | 295 |
| 2009-03-06 | 300 | 312 | 293 | 300 | 203,400 | 300 |
| 2009-03-05 | 296 | 299 | 291 | 294 | 97,000 | 294 |
| 2009-03-04 | 290 | 294 | 290 | 293 | 45,500 | 293 |
| 2009-03-03 | 289 | 296 | 283 | 288 | 37,900 | 288 |
| 2009-03-02 | 292 | 297 | 290 | 292 | 84,700 | 292 |
| 2009-02-27 | 291 | 299 | 286 | 292 | 52,500 | 292 |
| 2009-02-26 | 291 | 295 | 286 | 289 | 57,700 | 289 |
| 2009-02-25 | 294 | 298 | 282 | 286 | 266,600 | 286 |
| 2009-02-24 | 305 | 305 | 286 | 287 | 217,600 | 287 |
| 2009-02-23 | 310 | 319 | 304 | 314 | 82,900 | 314 |
| 2009-02-20 | 330 | 331 | 312 | 319 | 141,800 | 319 |
| 2009-02-19 | 333 | 336 | 323 | 328 | 115,700 | 328 |
| 2009-02-18 | 329 | 333 | 328 | 328 | 37,300 | 328 |
| 2009-02-17 | 336 | 338 | 327 | 333 | 51,400 | 333 |
| 2009-02-16 | 324 | 337 | 324 | 336 | 149,000 | 336 |
| 2009-02-13 | 329 | 332 | 323 | 324 | 135,700 | 324 |
| 2009-02-12 | 319 | 337 | 319 | 334 | 93,600 | 334 |
| 2009-02-10 | 336 | 338 | 329 | 332 | 27,600 | 332 |
| 2009-02-09 | 331 | 340 | 331 | 334 | 56,800 | 334 |
| 2009-02-06 | 348 | 348 | 341 | 341 | 89,500 | 341 |
| 2009-02-05 | 350 | 350 | 337 | 340 | 118,600 | 340 |
| 2009-02-04 | 330 | 345 | 326 | 345 | 88,100 | 345 |
| 2009-02-03 | 329 | 340 | 327 | 335 | 73,800 | 335 |
| 2009-02-02 | 322 | 338 | 321 | 334 | 145,800 | 334 |
| 2009-01-30 | 320 | 325 | 313 | 317 | 145,400 | 317 |
| 2009-01-29 | 330 | 331 | 319 | 330 | 92,300 | 330 |
| 2009-01-28 | 312 | 330 | 309 | 325 | 155,500 | 325 |
| 2009-01-27 | 291 | 315 | 291 | 313 | 109,800 | 313 |
| 2009-01-26 | 294 | 301 | 281 | 283 | 186,800 | 283 |
| 2009-01-23 | 290 | 299 | 285 | 289 | 134,000 | 289 |
| 2009-01-22 | 300 | 303 | 290 | 295 | 95,900 | 295 |
| 2009-01-21 | 311 | 316 | 298 | 298 | 137,500 | 298 |
| 2009-01-20 | 335 | 337 | 314 | 326 | 127,500 | 326 |
| 2009-01-19 | 329 | 334 | 328 | 334 | 59,000 | 334 |
| 2009-01-16 | 321 | 328 | 316 | 326 | 160,000 | 326 |
| 2009-01-15 | 327 | 335 | 317 | 330 | 247,300 | 330 |
| 2009-01-14 | 314 | 327 | 311 | 327 | 138,600 | 327 |
| 2009-01-13 | 320 | 320 | 302 | 308 | 70,000 | 308 |
| 2009-01-09 | 330 | 339 | 322 | 323 | 77,900 | 323 |
| 2009-01-08 | 346 | 347 | 333 | 334 | 70,800 | 334 |
| 2009-01-07 | 354 | 370 | 348 | 354 | 138,200 | 354 |
| 2009-01-06 | 350 | 353 | 346 | 349 | 175,700 | 349 |
| 2009-01-05 | 349 | 350 | 343 | 343 | 35,500 | 343 |
分割・併合履歴 ： なし
