8051 (株)山善の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	974	978	964	977	95,900	977
2016-12-29	986	986	972	980	103,700	980
2016-12-28	993	993	981	988	123,200	988
2016-12-27	978	995	975	990	102,300	990
2016-12-26	990	999	983	983	281,000	983
2016-12-22	985	991	973	990	99,800	990
2016-12-21	983	993	976	984	143,200	984
2016-12-20	987	993	975	992	235,100	992
2016-12-19	986	995	978	986	178,900	986
2016-12-16	999	1,000	986	991	192,700	991
2016-12-15	952	994	952	990	473,800	990
2016-12-14	950	953	936	952	175,500	952
2016-12-13	950	953	943	950	130,100	950
2016-12-12	945	949	933	947	173,500	947
2016-12-09	935	940	925	939	152,900	939
2016-12-08	921	937	921	937	113,800	937
2016-12-07	913	920	910	920	92,100	920
2016-12-06	919	919	905	908	111,800	908
2016-12-05	910	918	902	912	82,200	912
2016-12-02	912	918	907	915	86,500	915
2016-12-01	897	924	897	916	162,000	916
2016-11-30	892	900	890	897	94,800	897
2016-11-29	887	892	882	892	72,100	892
2016-11-28	890	899	882	895	97,900	895
2016-11-25	885	898	880	887	137,600	887
2016-11-24	885	891	878	884	96,700	884
2016-11-22	882	884	870	874	102,000	874
2016-11-21	879	888	879	882	110,700	882
2016-11-18	855	873	855	870	148,700	870
2016-11-17	846	852	843	851	46,700	851
2016-11-16	847	852	840	850	93,500	850
2016-11-15	843	843	831	839	130,900	839
2016-11-14	841	845	837	843	79,300	843
2016-11-11	839	839	820	828	133,200	828
2016-11-10	846	846	825	827	150,500	827
2016-11-09	830	833	771	776	189,000	776
2016-11-08	830	837	823	830	46,500	830
2016-11-07	834	837	820	824	105,700	824
2016-11-04	827	831	808	819	146,500	819
2016-11-02	838	844	831	842	125,300	842
2016-11-01	838	846	831	845	114,900	845
2016-10-31	840	846	836	838	83,400	838
2016-10-28	833	842	828	840	199,900	840
2016-10-27	826	831	822	827	53,600	827
2016-10-26	826	831	819	828	116,100	828
2016-10-25	823	829	821	823	91,400	823
2016-10-24	812	823	809	823	72,100	823
2016-10-21	818	818	809	812	56,600	812
2016-10-20	806	818	805	815	96,600	815
2016-10-19	801	813	798	806	112,400	806
2016-10-17	783	802	776	795	171,100	795
2016-10-13	773	776	761	773	211,100	773
2016-10-12	784	787	772	773	175,100	773
2016-10-11	794	795	785	787	67,800	787
2016-10-07	789	792	783	791	91,300	791
2016-10-06	792	792	783	788	85,800	788
2016-10-05	791	794	783	786	124,900	786
2016-10-04	780	791	775	789	123,100	789
2016-10-03	776	783	769	778	149,100	778
2016-09-30	767	777	765	769	86,000	769
2016-09-29	783	783	774	780	105,000	780
2016-09-28	773	784	770	774	57,200	774
2016-09-27	775	792	765	792	166,900	792
2016-09-26	780	785	776	780	83,900	780
2016-09-23	777	787	771	780	200,100	780
2016-09-21	764	779	756	776	149,900	776
2016-09-20	762	777	758	769	123,300	769
2016-09-16	765	778	761	774	113,400	774
2016-09-15	771	771	757	763	139,700	763
2016-09-14	773	777	769	771	98,700	771
2016-09-13	791	791	776	777	67,300	777
2016-09-12	792	794	779	784	81,300	784
2016-09-09	792	805	792	803	75,900	803
2016-09-08	797	804	788	792	84,500	792
2016-09-07	792	806	791	804	71,200	804
2016-09-06	791	800	787	797	57,100	797
2016-09-05	793	800	789	793	52,100	793
2016-09-02	783	789	777	784	46,300	784
2016-09-01	786	789	780	789	55,800	789
2016-08-31	783	790	771	786	82,500	786
2016-08-30	782	786	774	778	29,300	778
2016-08-29	791	795	780	786	62,500	786
2016-08-26	778	779	768	770	71,200	770
2016-08-25	787	793	777	783	61,600	783
2016-08-24	786	797	783	787	39,500	787
2016-08-23	779	784	775	778	91,900	778
2016-08-22	772	791	772	787	81,700	787
2016-08-19	773	782	770	770	49,400	770
2016-08-18	782	784	771	772	90,000	772
2016-08-17	798	799	780	786	73,900	786
2016-08-16	829	830	801	802	73,500	802
2016-08-15	831	842	820	830	59,700	830
2016-08-12	823	833	818	831	112,500	831
2016-08-10	802	816	800	810	84,000	810
2016-08-09	819	833	819	831	47,800	831
2016-08-08	826	829	814	825	54,000	825
2016-08-05	817	831	807	813	66,900	813
2016-08-04	815	824	806	819	155,500	819
2016-08-03	827	828	813	818	166,300	818
2016-08-02	854	869	845	848	111,700	848
2016-08-01	887	887	866	869	70,600	869
2016-07-29	894	894	868	887	104,600	887
2016-07-28	896	902	892	896	61,800	896
2016-07-27	914	914	891	904	111,400	904
2016-07-26	904	914	897	911	161,800	911
2016-07-25	880	907	880	904	119,700	904
2016-07-22	867	879	865	874	74,000	874
2016-07-21	885	889	877	884	72,900	884
2016-07-20	871	879	860	877	89,300	877
2016-07-19	869	872	862	871	87,300	871
2016-07-15	862	878	861	863	99,100	863
2016-07-14	850	862	843	862	88,800	862
2016-07-13	867	867	848	853	74,500	853
2016-07-12	841	859	837	848	96,900	848
2016-07-11	812	831	810	826	113,800	826
2016-07-08	815	819	797	797	86,200	797
2016-07-07	804	819	801	814	92,400	814
2016-07-06	803	813	782	812	184,600	812
2016-07-05	826	826	813	821	72,400	821
2016-07-04	831	837	815	826	144,700	826
2016-07-01	818	845	814	840	253,000	840
2016-06-30	830	836	807	813	171,900	813
2016-06-29	825	841	809	832	136,300	832
2016-06-28	824	840	795	823	290,500	823
2016-06-27	785	827	785	824	307,300	824
2016-06-24	845	845	767	774	238,100	774
2016-06-23	814	846	811	845	129,500	845
2016-06-22	821	821	798	814	164,300	814
2016-06-21	825	831	815	828	154,700	828
2016-06-20	799	846	799	833	362,600	833
2016-06-17	815	823	789	789	388,900	789
2016-06-16	834	836	801	804	174,600	804
2016-06-15	841	867	840	841	447,800	841
2016-06-14	840	843	823	841	198,300	841
2016-06-13	869	869	837	842	186,400	842
2016-06-10	853	869	847	869	247,400	869
2016-06-09	853	866	844	861	126,800	861
2016-06-08	847	857	833	856	140,400	856
2016-06-07	843	849	831	843	185,000	843
2016-06-06	854	856	841	847	117,100	847
2016-06-03	872	872	860	867	117,100	867
2016-06-02	916	916	871	876	191,500	876
2016-06-01	930	940	916	921	136,600	921
2016-05-31	930	934	922	930	191,400	930
2016-05-30	925	933	913	930	83,000	930
2016-05-27	915	918	897	917	138,100	917
2016-05-26	907	916	900	913	134,000	913
2016-05-25	888	908	886	907	100,300	907
2016-05-24	883	886	873	884	80,600	884
2016-05-23	890	892	875	883	65,200	883
2016-05-20	889	899	889	892	86,300	892
2016-05-19	888	891	873	889	94,500	889
2016-05-18	873	883	868	878	92,900	878
2016-05-17	876	880	861	880	95,600	880
2016-05-16	847	870	840	864	132,800	864
2016-05-13	856	861	842	847	128,000	847
2016-05-12	844	861	814	861	197,100	861
2016-05-11	878	884	867	874	86,300	874
2016-05-10	848	867	838	865	89,600	865
2016-05-09	859	867	841	848	41,600	848
2016-05-06	838	849	826	849	94,500	849
2016-05-02	852	854	828	846	125,000	846
2016-04-28	913	923	857	867	140,300	867
2016-04-27	908	909	880	896	66,100	896
2016-04-26	915	925	892	901	67,500	901
2016-04-25	904	915	892	912	109,900	912
2016-04-22	895	904	884	904	132,800	904
2016-04-21	893	898	883	895	108,800	895
2016-04-20	882	886	870	878	120,300	878
2016-04-19	872	886	869	882	126,000	882
2016-04-18	845	862	839	860	118,200	860
2016-04-15	874	877	860	872	163,000	872
2016-04-14	850	874	850	874	135,100	874
2016-04-13	817	847	817	845	83,200	845
2016-04-12	806	819	799	807	76,300	807
2016-04-11	804	813	792	809	49,300	809
2016-04-08	784	824	783	810	73,000	810
2016-04-07	794	811	794	807	85,400	807
2016-04-06	812	820	800	803	70,500	803
2016-04-05	839	839	811	812	106,700	812
2016-04-04	837	862	835	847	164,000	847
2016-04-01	858	861	829	831	167,100	831
2016-03-31	873	877	854	855	122,700	855
2016-03-30	886	894	872	873	96,700	873
2016-03-29	889	900	881	884	89,900	884
2016-03-28	896	907	887	907	128,900	907
2016-03-25	886	894	880	887	101,500	887
2016-03-24	903	910	888	889	109,400	889
2016-03-23	927	935	900	903	93,700	903
2016-03-22	911	926	904	922	106,500	922
2016-03-18	906	921	894	900	144,700	900
2016-03-17	922	936	909	914	118,600	914
2016-03-16	919	932	912	914	91,100	914
2016-03-15	941	948	925	928	100,900	928
2016-03-14	936	944	927	941	79,700	941
2016-03-11	906	927	899	921	135,000	921
2016-03-10	903	920	900	916	80,400	916
2016-03-09	910	910	887	897	97,900	897
2016-03-08	925	947	916	921	114,800	921
2016-03-07	949	949	927	930	71,100	930
2016-03-04	940	951	936	947	76,300	947
2016-03-03	921	942	921	940	58,400	940
2016-03-02	930	936	918	932	63,000	932
2016-03-01	896	915	881	903	88,000	903
2016-02-29	934	940	896	896	85,300	896
2016-02-26	924	931	908	916	53,900	916
2016-02-25	889	927	889	919	99,700	919
2016-02-24	874	907	873	887	145,000	887
2016-02-23	910	923	882	885	89,100	885
2016-02-22	890	918	890	907	104,600	907
2016-02-19	902	916	885	890	109,700	890
2016-02-18	915	927	904	917	89,600	917
2016-02-17	892	916	878	895	112,100	895
2016-02-16	890	922	887	897	91,900	897
2016-02-15	850	899	844	892	194,100	892
2016-02-12	850	867	820	820	170,400	820
2016-02-10	911	917	866	878	102,500	878
2016-02-09	910	940	906	909	135,200	909
2016-02-08	962	989	950	957	94,700	957
2016-02-05	939	974	939	967	82,400	967
2016-02-04	979	987	962	963	48,200	963
2016-02-03	1,005	1,006	978	984	112,800	984
2016-02-02	1,000	1,057	989	1,039	206,600	1,039
2016-02-01	994	1,021	993	1,007	127,400	1,007
2016-01-29	967	997	957	993	126,600	993
2016-01-28	966	986	958	971	106,900	971
2016-01-27	955	973	953	970	54,700	970
2016-01-26	930	953	930	940	92,200	940
2016-01-25	953	966	941	954	121,000	954
2016-01-22	930	948	917	947	97,700	947
2016-01-21	922	945	899	900	120,900	900
2016-01-20	964	974	930	930	139,900	930
2016-01-19	964	983	956	964	64,200	964
2016-01-18	958	975	950	970	68,000	970
2016-01-15	993	1,002	973	978	106,000	978
2016-01-14	972	988	964	980	113,600	980
2016-01-13	994	1,009	994	1,002	104,300	1,002
2016-01-12	991	1,005	989	989	141,300	989
2016-01-08	1,005	1,035	991	1,007	135,500	1,007
2016-01-07	1,050	1,053	1,019	1,019	133,100	1,019
2016-01-06	1,070	1,075	1,027	1,050	149,400	1,050
2016-01-05	1,088	1,090	1,066	1,072	122,400	1,072
2016-01-04	1,114	1,135	1,089	1,094	174,500	1,094

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 [2016年度]

8051 (株)山善の時系列データ [2016年度]