8051 (株)山善の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	559	568	559	564	78,000	564
2011-12-29	561	567	554	567	28,400	567
2011-12-28	559	564	558	564	54,500	564
2011-12-27	558	563	555	562	45,200	562
2011-12-26	559	572	558	559	191,600	559
2011-12-22	557	557	547	555	138,100	555
2011-12-21	560	562	551	557	169,100	557
2011-12-20	543	559	543	557	223,700	557
2011-12-19	541	543	522	540	142,300	540
2011-12-16	562	568	542	547	166,500	547
2011-12-15	576	576	554	555	262,100	555
2011-12-14	574	579	568	576	125,900	576
2011-12-13	565	580	563	575	135,900	575
2011-12-12	575	585	573	575	269,300	575
2011-12-09	566	568	559	566	213,100	566
2011-12-08	559	565	556	565	116,800	565
2011-12-07	555	558	538	556	174,800	556
2011-12-06	567	568	552	557	123,600	557
2011-12-05	565	568	563	567	77,800	567
2011-12-02	556	560	552	560	97,900	560
2011-12-01	548	559	548	551	121,200	551
2011-11-30	542	548	534	542	113,400	542
2011-11-29	537	545	528	544	150,000	544
2011-11-28	526	534	522	531	101,200	531
2011-11-25	518	523	505	517	196,700	517
2011-11-24	513	521	506	515	106,700	515
2011-11-22	508	526	508	522	65,600	522
2011-11-21	518	518	510	516	81,900	516
2011-11-18	520	526	515	520	104,200	520
2011-11-17	522	528	515	526	72,700	526
2011-11-16	533	533	507	521	130,800	521
2011-11-15	533	540	527	531	99,500	531
2011-11-14	527	536	525	536	49,700	536
2011-11-11	528	534	515	518	72,500	518
2011-11-10	515	528	513	527	128,700	527
2011-11-09	544	545	538	545	49,500	545
2011-11-08	550	558	534	536	66,400	536
2011-11-07	559	565	554	557	51,100	557
2011-11-04	544	563	541	560	66,200	560
2011-11-02	537	542	527	537	149,600	537
2011-11-01	562	563	552	554	81,300	554
2011-10-31	557	570	552	563	106,200	563
2011-10-28	570	578	556	557	143,100	557
2011-10-27	567	571	559	569	179,300	569
2011-10-26	532	551	528	550	150,400	550
2011-10-25	563	572	548	552	153,900	552
2011-10-24	540	554	537	554	70,100	554
2011-10-21	550	553	528	534	95,500	534
2011-10-20	557	560	552	554	66,000	554
2011-10-19	562	563	550	557	52,900	557
2011-10-18	562	564	553	553	34,800	553
2011-10-17	560	578	560	572	164,900	572
2011-10-14	556	561	555	559	82,700	559
2011-10-13	570	570	558	562	87,200	562
2011-10-12	570	570	556	565	58,600	565
2011-10-11	552	570	548	570	139,500	570
2011-10-07	531	543	531	534	84,800	534
2011-10-06	542	547	521	530	147,700	530
2011-10-05	560	560	529	532	98,600	532
2011-10-04	540	563	539	557	193,900	557
2011-10-03	570	570	540	550	151,700	550
2011-09-30	577	580	561	580	191,400	580
2011-09-29	556	575	555	575	189,500	575
2011-09-28	541	567	541	565	222,900	565
2011-09-27	531	538	520	536	165,100	536
2011-09-26	530	536	515	516	126,600	516
2011-09-22	546	548	531	536	126,500	536
2011-09-21	541	549	529	544	160,700	544
2011-09-20	540	544	531	541	121,200	541
2011-09-16	525	555	518	555	312,900	555
2011-09-15	524	535	512	519	426,800	519
2011-09-14	553	553	506	519	347,600	519
2011-09-13	544	555	537	548	167,400	548
2011-09-12	552	553	541	543	182,400	543
2011-09-09	575	578	566	567	190,300	567
2011-09-08	568	571	555	566	132,800	566
2011-09-07	547	559	544	558	103,700	558
2011-09-06	560	561	541	547	125,800	547
2011-09-05	568	570	560	570	85,400	570
2011-09-02	566	578	566	576	166,500	576
2011-09-01	560	573	560	572	248,700	572
2011-08-31	552	559	547	559	132,200	559
2011-08-30	546	550	541	549	129,700	549
2011-08-29	535	544	528	539	124,600	539
2011-08-26	528	536	522	535	91,500	535
2011-08-25	515	537	515	528	154,100	528
2011-08-24	530	539	506	511	177,200	511
2011-08-23	527	529	515	524	117,800	524
2011-08-22	535	540	515	517	223,000	517
2011-08-19	540	545	531	535	125,300	535
2011-08-18	566	567	548	551	135,900	551
2011-08-17	558	564	556	562	79,400	562
2011-08-16	548	556	548	555	110,400	555
2011-08-15	548	554	546	547	154,600	547
2011-08-12	546	549	536	543	207,600	543
2011-08-11	528	539	521	536	199,500	536
2011-08-10	544	554	536	542	246,700	542
2011-08-09	511	529	488	526	327,300	526
2011-08-08	553	558	522	531	319,900	531
2011-08-05	541	569	538	568	380,100	568
2011-08-04	576	596	567	569	300,600	569
2011-08-03	580	580	561	567	200,000	567
2011-08-02	601	601	588	588	168,900	588
2011-08-01	588	604	588	601	155,300	601
2011-07-29	595	600	588	588	206,700	588
2011-07-28	601	608	590	597	214,000	597
2011-07-27	588	614	586	611	326,400	611
2011-07-26	594	596	590	592	100,800	592
2011-07-25	593	599	587	599	199,600	599
2011-07-22	595	598	587	593	174,500	593
2011-07-21	601	603	591	591	218,300	591
2011-07-20	612	614	604	605	197,300	605
2011-07-19	605	623	605	608	251,700	608
2011-07-15	612	629	601	607	501,300	607
2011-07-14	607	618	602	612	546,400	612
2011-07-13	580	592	578	591	150,500	591
2011-07-12	589	592	583	584	172,400	584
2011-07-11	594	596	592	596	80,900	596
2011-07-08	600	603	592	596	246,300	596
2011-07-07	593	598	587	597	152,400	597
2011-07-06	584	590	581	590	211,000	590
2011-07-05	590	592	584	584	160,000	584
2011-07-04	598	607	584	594	591,100	594
2011-07-01	568	575	566	574	311,200	574
2011-06-30	564	569	559	568	136,000	568
2011-06-29	569	569	556	564	144,900	564
2011-06-28	570	575	561	562	116,700	562
2011-06-27	574	576	563	564	293,800	564
2011-06-24	560	572	559	571	195,100	571
2011-06-23	557	563	556	561	118,200	561
2011-06-22	549	563	545	561	234,900	561
2011-06-21	554	554	540	547	130,600	547
2011-06-20	535	550	535	546	308,800	546
2011-06-17	543	545	529	531	250,000	531
2011-06-16	551	558	544	544	197,400	544
2011-06-15	554	558	550	556	479,800	556
2011-06-14	538	550	534	549	332,300	549
2011-06-13	526	538	525	537	422,900	537
2011-06-10	523	539	523	525	407,300	525
2011-06-09	525	527	520	522	138,300	522
2011-06-08	524	532	514	523	353,400	523
2011-06-07	496	526	490	523	508,700	523
2011-06-06	488	500	484	500	194,300	500
2011-06-03	487	493	485	488	152,200	488
2011-06-02	485	493	483	491	94,700	491
2011-06-01	500	500	489	498	127,000	498
2011-05-31	493	500	489	500	135,000	500
2011-05-30	485	492	477	489	77,900	489
2011-05-27	493	493	484	486	74,900	486
2011-05-26	480	493	480	490	92,200	490
2011-05-25	482	483	473	479	124,100	479
2011-05-24	478	481	472	480	93,900	480
2011-05-23	482	489	476	483	121,800	483
2011-05-20	491	492	487	487	127,700	487
2011-05-19	498	498	489	491	67,800	491
2011-05-18	481	498	480	497	149,500	497
2011-05-17	479	479	470	477	112,400	477
2011-05-16	485	485	477	481	120,900	481
2011-05-13	504	504	473	485	180,300	485
2011-05-12	490	501	485	497	242,400	497
2011-05-11	492	505	480	493	263,800	493
2011-05-10	492	496	487	490	133,300	490
2011-05-09	480	499	476	498	277,700	498
2011-05-06	479	482	470	478	132,200	478
2011-05-02	471	483	471	483	120,000	483
2011-04-28	455	467	452	463	152,500	463
2011-04-27	440	452	440	448	191,900	448
2011-04-26	437	440	435	438	44,600	438
2011-04-25	440	448	439	439	112,700	439
2011-04-22	434	443	430	440	58,900	440
2011-04-21	436	440	434	437	47,600	437
2011-04-20	445	448	432	432	161,600	432
2011-04-19	438	441	434	439	75,400	439
2011-04-18	440	446	439	440	49,200	440
2011-04-15	443	449	439	439	169,600	439
2011-04-14	436	442	431	441	79,200	441
2011-04-13	434	437	428	436	53,600	436
2011-04-12	435	439	431	435	65,600	435
2011-04-11	435	446	433	443	70,200	443
2011-04-08	424	449	422	441	162,000	441
2011-04-07	444	445	430	430	117,900	430
2011-04-06	450	450	422	437	216,400	437
2011-04-05	462	462	442	448	135,100	448
2011-04-04	476	477	462	466	116,300	466
2011-04-01	485	486	475	476	93,700	476
2011-03-31	494	494	479	485	157,500	485
2011-03-30	485	493	476	493	169,300	493
2011-03-29	479	492	461	489	280,100	489
2011-03-28	471	479	465	479	116,800	479
2011-03-25	472	481	469	471	152,900	471
2011-03-24	470	475	470	472	153,800	472
2011-03-23	450	477	446	469	297,500	469
2011-03-22	440	450	435	446	119,900	446
2011-03-18	415	437	415	419	267,500	419
2011-03-17	400	411	385	407	302,000	407
2011-03-16	362	401	362	400	351,600	400
2011-03-15	418	433	339	370	349,000	370
2011-03-14	418	441	405	418	237,300	418
2011-03-11	477	480	465	466	416,600	466
2011-03-10	467	472	466	469	279,900	469
2011-03-09	468	480	463	466	284,600	466
2011-03-08	467	469	459	460	271,700	460
2011-03-07	482	486	467	469	323,900	469
2011-03-04	495	497	485	489	123,100	489
2011-03-03	485	488	481	486	55,100	486
2011-03-02	487	487	479	479	180,600	479
2011-03-01	483	498	483	495	169,600	495
2011-02-28	467	483	464	481	167,400	481
2011-02-25	470	473	463	469	180,100	469
2011-02-24	475	477	468	470	172,500	470
2011-02-23	475	488	473	477	191,000	477
2011-02-22	491	491	481	483	109,400	483
2011-02-21	504	505	484	497	186,600	497
2011-02-18	504	507	500	503	134,100	503
2011-02-17	514	514	503	510	170,000	510
2011-02-16	513	519	508	514	270,700	514
2011-02-15	499	514	499	513	260,200	513
2011-02-14	497	501	496	499	213,700	499
2011-02-10	485	498	485	495	113,600	495
2011-02-09	493	496	480	487	184,500	487
2011-02-08	497	500	487	496	376,700	496
2011-02-07	465	498	464	497	729,700	497
2011-02-04	457	460	452	456	138,200	456
2011-02-03	452	454	446	450	92,200	450
2011-02-02	447	455	447	454	85,500	454
2011-02-01	437	445	437	443	133,200	443
2011-01-31	434	439	429	437	187,200	437
2011-01-28	453	453	445	450	123,000	450
2011-01-27	452	455	447	453	71,600	453
2011-01-26	459	460	451	452	74,800	452
2011-01-25	448	461	448	458	146,100	458
2011-01-24	446	449	442	448	93,700	448
2011-01-21	465	465	443	444	175,900	444
2011-01-20	465	472	458	465	160,800	465
2011-01-19	469	469	459	466	137,500	466
2011-01-18	453	469	453	467	281,000	467
2011-01-17	458	462	450	451	145,700	451
2011-01-14	446	463	446	455	272,800	455
2011-01-13	443	448	442	445	122,100	445
2011-01-12	444	450	440	440	167,100	440
2011-01-11	437	443	436	442	112,000	442
2011-01-07	440	441	436	437	76,600	437
2011-01-06	435	439	433	438	60,100	438
2011-01-05	433	437	430	435	78,300	435
2011-01-04	436	439	435	435	210,900	435

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8051 (株)山善 の時系列データ [2011年度]

8051 (株)山善の時系列データ [2011年度]