8051 (株)山善の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,330	1,338	1,327	1,329	78,800	1,329
2017-12-28	1,335	1,343	1,325	1,329	84,400	1,329
2017-12-27	1,324	1,336	1,324	1,332	84,400	1,332
2017-12-26	1,343	1,343	1,320	1,324	114,700	1,324
2017-12-25	1,330	1,341	1,326	1,339	175,300	1,339
2017-12-22	1,326	1,330	1,312	1,330	191,000	1,330
2017-12-21	1,328	1,332	1,314	1,330	176,600	1,330
2017-12-20	1,319	1,336	1,311	1,336	216,500	1,336
2017-12-19	1,328	1,334	1,314	1,319	134,900	1,319
2017-12-18	1,314	1,324	1,313	1,318	164,200	1,318
2017-12-15	1,304	1,313	1,299	1,311	418,300	1,311
2017-12-14	1,294	1,307	1,292	1,304	230,500	1,304
2017-12-13	1,306	1,307	1,287	1,290	110,600	1,290
2017-12-12	1,300	1,311	1,300	1,305	251,200	1,305
2017-12-11	1,300	1,302	1,279	1,291	138,500	1,291
2017-12-08	1,291	1,303	1,288	1,300	266,800	1,300
2017-12-07	1,273	1,293	1,273	1,292	156,800	1,292
2017-12-06	1,291	1,302	1,271	1,273	263,400	1,273
2017-12-05	1,293	1,309	1,291	1,305	149,100	1,305
2017-12-04	1,300	1,310	1,286	1,302	372,000	1,302
2017-12-01	1,280	1,300	1,273	1,297	448,100	1,297
2017-11-30	1,278	1,279	1,258	1,277	310,000	1,277
2017-11-29	1,275	1,279	1,266	1,277	360,500	1,277
2017-11-28	1,254	1,272	1,252	1,261	217,000	1,261
2017-11-27	1,256	1,263	1,246	1,261	237,900	1,261
2017-11-24	1,243	1,256	1,238	1,250	258,200	1,250
2017-11-22	1,267	1,268	1,251	1,252	210,100	1,252
2017-11-21	1,259	1,269	1,254	1,257	218,400	1,257
2017-11-20	1,250	1,270	1,245	1,257	331,400	1,257
2017-11-17	1,264	1,281	1,250	1,256	955,100	1,256
2017-11-16	1,250	1,287	1,241	1,256	564,400	1,256
2017-11-15	1,310	1,317	1,254	1,256	462,100	1,256
2017-11-13	1,356	1,370	1,325	1,336	207,100	1,336
2017-11-10	1,354	1,378	1,354	1,361	142,900	1,361
2017-11-09	1,377	1,399	1,362	1,373	340,900	1,373
2017-11-08	1,385	1,386	1,343	1,358	276,800	1,358
2017-11-07	1,358	1,376	1,354	1,374	164,300	1,374
2017-11-06	1,325	1,356	1,325	1,346	264,800	1,346
2017-11-02	1,325	1,335	1,305	1,305	149,300	1,305
2017-11-01	1,310	1,329	1,296	1,326	228,300	1,326
2017-10-31	1,277	1,298	1,276	1,292	94,900	1,292
2017-10-30	1,285	1,287	1,270	1,277	230,800	1,277
2017-10-27	1,271	1,296	1,268	1,291	118,200	1,291
2017-10-26	1,265	1,275	1,254	1,271	166,300	1,271
2017-10-25	1,259	1,274	1,259	1,265	177,300	1,265
2017-10-24	1,234	1,258	1,232	1,252	133,900	1,252
2017-10-23	1,224	1,263	1,211	1,243	404,300	1,243
2017-10-20	1,214	1,225	1,206	1,220	103,700	1,220
2017-10-19	1,221	1,222	1,210	1,217	110,900	1,217
2017-10-18	1,230	1,232	1,216	1,220	73,700	1,220
2017-10-17	1,240	1,240	1,224	1,229	109,300	1,229
2017-10-16	1,210	1,237	1,210	1,231	184,300	1,231
2017-10-13	1,200	1,214	1,198	1,210	145,000	1,210
2017-10-12	1,190	1,201	1,190	1,198	60,900	1,198
2017-10-11	1,188	1,197	1,184	1,187	104,600	1,187
2017-10-10	1,180	1,196	1,163	1,195	117,300	1,195
2017-10-06	1,190	1,197	1,187	1,195	57,800	1,195
2017-10-05	1,196	1,198	1,186	1,187	48,200	1,187
2017-10-04	1,185	1,206	1,180	1,202	110,400	1,202
2017-10-03	1,197	1,197	1,178	1,180	78,300	1,180
2017-10-02	1,219	1,221	1,190	1,194	124,700	1,194
2017-09-29	1,208	1,221	1,206	1,217	112,800	1,217
2017-09-28	1,208	1,210	1,194	1,210	92,200	1,210
2017-09-27	1,192	1,198	1,181	1,197	74,700	1,197
2017-09-26	1,192	1,208	1,168	1,207	106,200	1,207
2017-09-25	1,189	1,199	1,183	1,195	95,700	1,195
2017-09-22	1,192	1,197	1,181	1,186	84,900	1,186
2017-09-21	1,201	1,202	1,185	1,188	97,500	1,188
2017-09-20	1,192	1,223	1,192	1,198	205,500	1,198
2017-09-19	1,169	1,186	1,166	1,183	189,500	1,183
2017-09-15	1,153	1,165	1,152	1,163	202,200	1,163
2017-09-14	1,156	1,163	1,144	1,146	110,600	1,146
2017-09-13	1,147	1,159	1,144	1,156	108,200	1,156
2017-09-12	1,162	1,162	1,137	1,142	88,400	1,142
2017-09-11	1,149	1,161	1,144	1,146	101,400	1,146
2017-09-08	1,130	1,145	1,130	1,136	155,400	1,136
2017-09-07	1,128	1,140	1,122	1,135	107,300	1,135
2017-09-06	1,108	1,131	1,107	1,118	144,700	1,118
2017-09-05	1,119	1,122	1,109	1,109	115,700	1,109
2017-09-04	1,128	1,138	1,117	1,118	110,500	1,118
2017-09-01	1,121	1,139	1,121	1,133	167,500	1,133
2017-08-31	1,106	1,120	1,106	1,116	114,100	1,116
2017-08-30	1,097	1,108	1,093	1,106	98,100	1,106
2017-08-29	1,079	1,092	1,075	1,089	193,400	1,089
2017-08-28	1,090	1,098	1,082	1,086	222,300	1,086
2017-08-25	1,068	1,080	1,062	1,077	132,400	1,077
2017-08-24	1,080	1,085	1,073	1,074	82,200	1,074
2017-08-23	1,085	1,092	1,078	1,080	84,400	1,080
2017-08-22	1,083	1,084	1,074	1,075	92,600	1,075
2017-08-21	1,066	1,084	1,066	1,079	139,900	1,079
2017-08-18	1,052	1,068	1,051	1,065	121,100	1,065
2017-08-17	1,081	1,085	1,070	1,074	123,900	1,074
2017-08-16	1,077	1,096	1,071	1,090	127,200	1,090
2017-08-15	1,096	1,098	1,080	1,081	157,000	1,081
2017-08-14	1,115	1,115	1,084	1,084	145,100	1,084
2017-08-10	1,130	1,162	1,121	1,124	187,300	1,124
2017-08-09	1,178	1,192	1,102	1,160	167,100	1,160
2017-08-08	1,192	1,196	1,181	1,190	92,400	1,190
2017-08-07	1,194	1,198	1,188	1,194	79,800	1,194
2017-08-04	1,185	1,187	1,175	1,184	112,500	1,184
2017-08-03	1,151	1,188	1,151	1,188	255,000	1,188
2017-08-02	1,154	1,158	1,140	1,154	67,700	1,154
2017-08-01	1,133	1,147	1,132	1,147	95,700	1,147
2017-07-31	1,141	1,141	1,132	1,133	96,500	1,133
2017-07-28	1,138	1,142	1,132	1,141	81,200	1,141
2017-07-27	1,142	1,152	1,139	1,142	73,900	1,142
2017-07-26	1,155	1,155	1,139	1,145	90,300	1,145
2017-07-25	1,160	1,161	1,141	1,143	102,300	1,143
2017-07-24	1,148	1,157	1,137	1,156	130,200	1,156
2017-07-21	1,128	1,160	1,128	1,159	251,500	1,159
2017-07-20	1,120	1,134	1,109	1,133	214,100	1,133
2017-07-19	1,129	1,134	1,123	1,128	123,200	1,128
2017-07-18	1,132	1,133	1,121	1,129	183,100	1,129
2017-07-14	1,124	1,135	1,123	1,132	119,200	1,132
2017-07-13	1,122	1,125	1,097	1,120	209,400	1,120
2017-07-12	1,118	1,132	1,117	1,119	135,200	1,119
2017-07-11	1,124	1,133	1,120	1,129	172,800	1,129
2017-07-10	1,140	1,141	1,127	1,130	113,200	1,130
2017-07-07	1,130	1,140	1,129	1,133	124,700	1,133
2017-07-06	1,141	1,150	1,136	1,141	119,200	1,141
2017-07-05	1,140	1,153	1,133	1,151	98,800	1,151
2017-07-04	1,154	1,160	1,140	1,144	132,100	1,144
2017-07-03	1,139	1,155	1,139	1,150	172,100	1,150
2017-06-30	1,140	1,144	1,133	1,139	133,400	1,139
2017-06-29	1,145	1,152	1,142	1,148	146,800	1,148
2017-06-28	1,138	1,144	1,133	1,133	124,100	1,133
2017-06-27	1,141	1,142	1,133	1,142	102,900	1,142
2017-06-26	1,122	1,134	1,116	1,130	176,300	1,130
2017-06-23	1,110	1,125	1,110	1,122	179,100	1,122
2017-06-22	1,100	1,117	1,098	1,109	124,200	1,109
2017-06-21	1,091	1,111	1,091	1,101	145,600	1,101
2017-06-20	1,100	1,109	1,095	1,096	273,500	1,096
2017-06-19	1,084	1,105	1,082	1,105	190,800	1,105
2017-06-16	1,093	1,096	1,078	1,082	250,200	1,082
2017-06-15	1,110	1,111	1,086	1,086	291,000	1,086
2017-06-14	1,110	1,118	1,107	1,110	191,100	1,110
2017-06-13	1,105	1,109	1,101	1,104	125,900	1,104
2017-06-12	1,092	1,106	1,083	1,102	196,200	1,102
2017-06-09	1,096	1,102	1,089	1,092	247,000	1,092
2017-06-08	1,104	1,113	1,096	1,096	217,400	1,096
2017-06-07	1,109	1,114	1,099	1,102	291,000	1,102
2017-06-06	1,131	1,131	1,099	1,103	180,500	1,103
2017-06-05	1,127	1,132	1,110	1,126	183,900	1,126
2017-06-02	1,121	1,142	1,121	1,137	352,600	1,137
2017-06-01	1,090	1,115	1,090	1,113	172,100	1,113
2017-05-31	1,100	1,104	1,086	1,089	261,700	1,089
2017-05-30	1,077	1,107	1,077	1,099	156,400	1,099
2017-05-29	1,087	1,093	1,077	1,077	141,400	1,077
2017-05-26	1,112	1,114	1,086	1,087	116,600	1,087
2017-05-25	1,114	1,122	1,111	1,112	142,200	1,112
2017-05-24	1,120	1,124	1,111	1,114	88,700	1,114
2017-05-23	1,129	1,129	1,108	1,110	174,100	1,110
2017-05-22	1,108	1,113	1,103	1,105	165,500	1,105
2017-05-19	1,103	1,110	1,098	1,103	163,100	1,103
2017-05-18	1,098	1,111	1,088	1,101	107,300	1,101
2017-05-17	1,118	1,128	1,118	1,123	103,300	1,123
2017-05-16	1,132	1,132	1,120	1,127	143,500	1,127
2017-05-15	1,134	1,134	1,116	1,124	195,000	1,124
2017-05-12	1,137	1,148	1,124	1,145	215,700	1,145
2017-05-11	1,132	1,162	1,110	1,147	265,000	1,147
2017-05-10	1,093	1,130	1,085	1,112	219,600	1,112
2017-05-09	1,097	1,098	1,079	1,098	92,800	1,098
2017-05-08	1,079	1,097	1,079	1,094	201,100	1,094
2017-05-02	1,069	1,074	1,063	1,066	93,100	1,066
2017-05-01	1,055	1,066	1,050	1,063	108,500	1,063
2017-04-28	1,044	1,057	1,029	1,056	111,200	1,056
2017-04-27	1,039	1,046	1,036	1,045	93,500	1,045
2017-04-26	1,030	1,038	1,023	1,034	79,400	1,034
2017-04-25	1,007	1,022	1,002	1,022	108,300	1,022
2017-04-24	1,008	1,019	999	1,007	65,500	1,007
2017-04-21	991	998	985	996	49,200	996
2017-04-20	983	987	964	981	71,300	981
2017-04-19	978	988	974	983	88,000	983
2017-04-18	982	992	975	981	68,600	981
2017-04-17	962	973	958	972	66,800	972
2017-04-14	964	972	959	966	81,200	966
2017-04-13	975	981	965	969	103,900	969
2017-04-12	998	998	976	986	120,900	986
2017-04-11	1,001	1,013	995	1,005	87,200	1,005
2017-04-10	1,009	1,015	1,000	1,006	66,700	1,006
2017-04-07	1,000	1,010	993	1,003	112,900	1,003
2017-04-06	1,013	1,015	987	988	114,200	988
2017-04-05	1,020	1,029	1,013	1,014	118,000	1,014
2017-04-04	1,021	1,022	1,004	1,012	124,000	1,012
2017-04-03	1,017	1,034	1,013	1,018	202,300	1,018
2017-03-31	1,030	1,032	1,002	1,002	111,400	1,002
2017-03-30	1,037	1,040	1,021	1,022	60,900	1,022
2017-03-29	1,053	1,056	1,034	1,039	77,700	1,039
2017-03-28	1,043	1,055	1,040	1,053	180,600	1,053
2017-03-27	1,013	1,025	1,013	1,022	90,600	1,022
2017-03-24	1,016	1,029	1,007	1,026	140,600	1,026
2017-03-23	1,027	1,032	1,015	1,016	103,200	1,016
2017-03-22	1,031	1,040	1,022	1,022	141,500	1,022
2017-03-21	1,047	1,060	1,046	1,054	112,900	1,054
2017-03-17	1,048	1,054	1,042	1,052	129,200	1,052
2017-03-16	1,055	1,060	1,050	1,059	120,300	1,059
2017-03-15	1,068	1,069	1,053	1,059	73,400	1,059
2017-03-14	1,074	1,074	1,065	1,069	82,000	1,069
2017-03-13	1,066	1,074	1,061	1,066	76,000	1,066
2017-03-10	1,068	1,082	1,053	1,065	274,200	1,065
2017-03-09	1,041	1,048	1,033	1,044	160,600	1,044
2017-03-08	1,034	1,039	1,028	1,038	95,300	1,038
2017-03-07	1,032	1,040	1,028	1,035	85,200	1,035
2017-03-06	1,037	1,044	1,031	1,037	59,300	1,037
2017-03-03	1,046	1,049	1,035	1,040	88,300	1,040
2017-03-02	1,048	1,056	1,044	1,047	105,300	1,047
2017-03-01	1,046	1,047	1,031	1,034	129,400	1,034
2017-02-28	1,041	1,070	1,036	1,046	165,100	1,046
2017-02-27	1,043	1,047	1,025	1,030	228,300	1,030
2017-02-24	1,043	1,055	1,038	1,048	95,500	1,048
2017-02-23	1,057	1,058	1,045	1,054	69,700	1,054
2017-02-22	1,062	1,062	1,046	1,057	170,700	1,057
2017-02-21	1,062	1,071	1,055	1,063	109,200	1,063
2017-02-20	1,064	1,076	1,051	1,064	204,500	1,064
2017-02-17	1,059	1,070	1,055	1,064	164,400	1,064
2017-02-16	1,056	1,068	1,044	1,056	147,500	1,056
2017-02-15	1,025	1,067	1,024	1,063	287,800	1,063
2017-02-14	1,009	1,034	1,005	1,018	241,900	1,018
2017-02-13	995	1,001	988	997	139,500	997
2017-02-10	977	995	977	986	185,800	986
2017-02-09	959	967	954	963	93,300	963
2017-02-08	964	971	959	969	57,400	969
2017-02-07	974	979	963	964	84,800	964
2017-02-06	982	985	970	979	99,300	979
2017-02-03	962	976	962	972	68,000	972
2017-02-02	983	983	956	960	110,800	960
2017-02-01	959	978	951	976	104,200	976
2017-01-31	962	970	961	967	93,200	967
2017-01-30	973	977	966	977	51,800	977
2017-01-27	982	985	971	981	123,500	981
2017-01-26	977	982	974	975	114,000	975
2017-01-25	970	977	964	968	130,200	968
2017-01-24	954	965	954	965	72,800	965
2017-01-23	958	968	954	959	46,100	959
2017-01-20	970	973	963	967	112,500	967
2017-01-19	966	973	958	970	98,400	970
2017-01-18	960	960	944	953	49,900	953
2017-01-17	973	974	958	960	77,000	960
2017-01-16	980	985	970	975	87,000	975
2017-01-13	976	983	970	980	90,000	980
2017-01-12	991	991	971	982	100,300	982
2017-01-11	986	989	980	988	87,100	988
2017-01-10	984	984	972	979	138,300	979
2017-01-06	982	988	976	986	97,900	986
2017-01-05	1,017	1,017	978	987	227,800	987
2017-01-04	986	1,017	986	1,017	246,900	1,017

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

8051 (株)山善 の時系列データ [2017年度]

8051 (株)山善の時系列データ [2017年度]