8051 (株)山善の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,103	1,103	1,091	1,095	90,900	1,095
2019-12-27	1,105	1,114	1,103	1,113	78,900	1,113
2019-12-26	1,118	1,118	1,094	1,108	121,900	1,108
2019-12-25	1,108	1,118	1,108	1,115	160,900	1,115
2019-12-24	1,105	1,119	1,105	1,108	96,800	1,108
2019-12-23	1,125	1,125	1,103	1,107	95,200	1,107
2019-12-20	1,107	1,130	1,093	1,117	257,600	1,117
2019-12-19	1,095	1,110	1,093	1,107	105,300	1,107
2019-12-18	1,091	1,098	1,078	1,092	87,800	1,092
2019-12-17	1,097	1,097	1,079	1,089	93,100	1,089
2019-12-16	1,119	1,127	1,083	1,087	307,300	1,087
2019-12-13	1,095	1,124	1,095	1,119	287,300	1,119
2019-12-12	1,070	1,070	1,061	1,065	76,000	1,065
2019-12-11	1,054	1,069	1,054	1,063	91,400	1,063
2019-12-10	1,041	1,062	1,038	1,054	81,600	1,054
2019-12-09	1,049	1,053	1,037	1,041	72,500	1,041
2019-12-06	1,030	1,046	1,028	1,032	68,600	1,032
2019-12-05	1,026	1,041	1,025	1,036	82,400	1,036
2019-12-04	1,012	1,028	1,011	1,027	55,600	1,027
2019-12-03	1,027	1,027	1,014	1,017	95,900	1,017
2019-12-02	1,034	1,050	1,034	1,045	137,900	1,045
2019-11-29	1,019	1,035	1,013	1,033	87,400	1,033
2019-11-28	1,020	1,020	1,005	1,013	49,200	1,013
2019-11-27	1,011	1,024	1,011	1,024	47,200	1,024
2019-11-26	1,036	1,036	1,005	1,010	91,900	1,010
2019-11-25	1,025	1,029	1,023	1,026	81,500	1,026
2019-11-22	1,017	1,020	1,007	1,015	51,200	1,015
2019-11-21	1,020	1,025	995	1,015	76,800	1,015
2019-11-20	1,037	1,037	1,010	1,019	66,800	1,019
2019-11-19	1,047	1,054	1,032	1,037	63,400	1,037
2019-11-18	1,057	1,057	1,042	1,047	43,100	1,047
2019-11-15	1,031	1,060	1,031	1,057	131,600	1,057
2019-11-14	1,042	1,042	1,027	1,030	68,300	1,030
2019-11-13	1,060	1,067	1,039	1,045	79,600	1,045
2019-11-12	1,024	1,063	1,024	1,052	95,600	1,052
2019-11-11	1,047	1,049	1,031	1,035	91,800	1,035
2019-11-08	1,043	1,049	1,033	1,038	151,100	1,038
2019-11-07	1,023	1,027	1,018	1,027	58,000	1,027
2019-11-06	1,033	1,033	1,019	1,025	103,600	1,025
2019-11-05	1,028	1,037	1,020	1,033	116,200	1,033
2019-11-01	1,000	1,005	992	1,002	78,500	1,002
2019-10-31	1,002	1,015	1,002	1,008	68,800	1,008
2019-10-30	998	1,008	997	1,007	118,400	1,007
2019-10-29	994	1,006	994	1,002	146,300	1,002
2019-10-28	998	1,006	990	993	91,600	993
2019-10-25	995	1,000	987	998	132,300	998
2019-10-24	992	999	986	990	100,400	990
2019-10-23	980	987	967	987	99,200	987
2019-10-21	954	970	954	968	74,000	968
2019-10-18	952	970	949	954	124,200	954
2019-10-17	953	953	941	945	133,200	945
2019-10-16	965	975	946	953	97,100	953
2019-10-15	959	969	946	949	240,300	949
2019-10-11	918	936	915	933	140,300	933
2019-10-10	915	916	898	907	128,300	907
2019-10-09	914	920	908	918	70,600	918
2019-10-08	910	921	909	919	83,500	919
2019-10-07	899	906	896	899	84,700	899
2019-10-04	898	904	893	904	113,000	904
2019-10-03	912	917	895	905	163,700	905
2019-10-02	938	947	935	942	114,400	942
2019-10-01	940	953	923	947	174,200	947
2019-09-30	946	952	936	940	96,900	940
2019-09-27	990	990	947	957	163,400	957
2019-09-26	985	999	980	991	223,300	991
2019-09-25	974	978	960	974	119,600	974
2019-09-24	982	996	977	981	148,100	981
2019-09-20	985	986	970	983	358,500	983
2019-09-19	966	987	966	977	236,600	977
2019-09-18	969	969	952	955	205,600	955
2019-09-17	964	972	953	958	171,200	958
2019-09-13	937	962	932	959	303,900	959
2019-09-12	964	964	949	952	158,300	952
2019-09-11	953	960	943	958	184,800	958
2019-09-10	943	952	939	949	143,800	949
2019-09-09	942	946	923	941	218,500	941
2019-09-06	955	958	944	945	68,100	945
2019-09-05	935	955	924	948	144,700	948
2019-09-04	936	942	924	925	170,800	925
2019-09-03	935	950	930	943	56,600	943
2019-09-02	942	954	937	938	112,200	938
2019-08-30	927	944	921	939	135,200	939
2019-08-29	909	911	894	910	55,600	910
2019-08-28	902	905	891	902	78,600	902
2019-08-27	892	913	886	902	123,100	902
2019-08-26	900	901	879	885	134,900	885
2019-08-23	916	920	909	915	77,300	915
2019-08-22	917	918	905	910	80,800	910
2019-08-21	911	921	903	903	67,800	903
2019-08-20	919	927	916	926	99,700	926
2019-08-19	922	925	916	918	76,200	918
2019-08-16	905	921	902	914	74,100	914
2019-08-15	907	914	897	914	73,900	914
2019-08-14	912	924	909	922	100,500	922
2019-08-13	909	913	895	902	187,700	902
2019-08-09	998	999	965	969	100,800	969
2019-08-08	971	980	964	968	116,800	968
2019-08-07	968	978	966	970	97,400	970
2019-08-06	955	981	951	976	130,600	976
2019-08-05	990	997	970	985	155,900	985
2019-08-02	1,016	1,032	996	1,002	137,000	1,002
2019-08-01	1,040	1,054	1,033	1,046	85,400	1,046
2019-07-31	1,039	1,053	1,036	1,041	103,600	1,041
2019-07-30	1,052	1,059	1,042	1,054	109,900	1,054
2019-07-29	1,046	1,048	1,038	1,046	65,600	1,046
2019-07-26	1,048	1,051	1,042	1,044	58,200	1,044
2019-07-25	1,039	1,058	1,039	1,055	93,000	1,055
2019-07-24	1,050	1,050	1,034	1,039	110,500	1,039
2019-07-23	1,024	1,039	1,020	1,036	83,700	1,036
2019-07-22	1,024	1,035	1,024	1,024	88,300	1,024
2019-07-19	1,006	1,026	1,001	1,022	127,900	1,022
2019-07-18	1,035	1,044	1,001	1,006	196,700	1,006
2019-07-17	1,054	1,060	1,045	1,046	105,400	1,046
2019-07-16	1,068	1,072	1,055	1,060	97,000	1,060
2019-07-12	1,067	1,072	1,057	1,068	99,400	1,068
2019-07-11	1,045	1,071	1,045	1,067	155,600	1,067
2019-07-10	1,031	1,047	1,022	1,039	105,000	1,039
2019-07-09	1,072	1,075	1,041	1,049	180,000	1,049
2019-07-08	1,080	1,090	1,071	1,072	66,800	1,072
2019-07-05	1,100	1,100	1,085	1,089	71,800	1,089
2019-07-04	1,111	1,116	1,088	1,102	117,100	1,102
2019-07-03	1,102	1,108	1,092	1,103	143,000	1,103
2019-07-02	1,085	1,109	1,083	1,103	162,200	1,103
2019-07-01	1,056	1,087	1,056	1,085	175,600	1,085
2019-06-28	1,018	1,040	1,013	1,036	201,100	1,036
2019-06-27	1,016	1,023	1,007	1,018	148,300	1,018
2019-06-26	1,034	1,041	1,010	1,016	214,000	1,016
2019-06-25	1,055	1,070	1,043	1,050	311,400	1,050
2019-06-24	1,036	1,058	1,026	1,055	138,200	1,055
2019-06-21	1,060	1,063	1,028	1,030	372,100	1,030
2019-06-20	1,043	1,066	1,043	1,060	234,600	1,060
2019-06-19	1,011	1,045	1,011	1,043	237,300	1,043
2019-06-18	1,034	1,035	993	996	116,500	996
2019-06-17	1,031	1,057	1,026	1,036	538,900	1,036
2019-06-14	1,014	1,029	1,008	1,025	129,300	1,025
2019-06-13	1,017	1,024	1,004	1,007	138,200	1,007
2019-06-12	1,047	1,047	1,031	1,031	124,900	1,031
2019-06-11	1,005	1,033	1,003	1,032	144,500	1,032
2019-06-10	1,013	1,013	999	1,000	151,600	1,000
2019-06-07	1,003	1,007	991	1,003	89,400	1,003
2019-06-06	1,010	1,012	995	995	91,900	995
2019-06-05	1,009	1,018	1,000	1,009	156,600	1,009
2019-06-04	993	1,006	987	994	125,100	994
2019-06-03	1,003	1,007	990	994	161,900	994
2019-05-31	1,003	1,013	1,001	1,009	116,000	1,009
2019-05-30	997	1,014	997	1,011	100,800	1,011
2019-05-29	994	1,019	994	1,008	108,200	1,008
2019-05-28	1,004	1,018	999	1,007	178,400	1,007
2019-05-27	1,009	1,012	1,000	1,004	97,200	1,004
2019-05-24	994	1,011	989	1,009	150,800	1,009
2019-05-23	1,019	1,021	1,011	1,013	100,600	1,013
2019-05-22	1,016	1,029	1,016	1,026	118,500	1,026
2019-05-21	1,011	1,024	1,006	1,015	82,000	1,015
2019-05-20	1,051	1,052	1,021	1,021	157,400	1,021
2019-05-17	1,056	1,062	1,043	1,051	128,500	1,051
2019-05-16	1,043	1,048	1,025	1,041	131,000	1,041
2019-05-15	1,079	1,079	1,040	1,044	269,000	1,044
2019-05-14	1,037	1,101	995	1,080	150,700	1,080
2019-05-13	1,080	1,082	1,060	1,063	131,800	1,063
2019-05-10	1,065	1,081	1,062	1,068	121,700	1,068
2019-05-09	1,082	1,091	1,064	1,072	169,900	1,072
2019-05-08	1,124	1,127	1,098	1,100	115,500	1,100
2019-05-07	1,166	1,175	1,147	1,152	157,700	1,152
2019-04-26	1,167	1,174	1,157	1,165	131,400	1,165
2019-04-25	1,170	1,184	1,164	1,182	153,900	1,182
2019-04-24	1,175	1,183	1,161	1,169	122,400	1,169
2019-04-23	1,189	1,191	1,168	1,172	107,400	1,172
2019-04-22	1,185	1,188	1,168	1,186	71,500	1,186
2019-04-19	1,190	1,198	1,177	1,185	54,800	1,185
2019-04-18	1,206	1,206	1,172	1,175	67,200	1,175
2019-04-17	1,211	1,214	1,199	1,203	74,800	1,203
2019-04-16	1,200	1,232	1,200	1,212	121,200	1,212
2019-04-15	1,207	1,230	1,207	1,227	138,400	1,227
2019-04-12	1,192	1,197	1,179	1,193	107,300	1,193
2019-04-11	1,184	1,189	1,175	1,181	53,400	1,181
2019-04-10	1,174	1,197	1,174	1,189	92,600	1,189
2019-04-09	1,188	1,188	1,166	1,185	105,900	1,185
2019-04-08	1,222	1,222	1,193	1,197	79,500	1,197
2019-04-05	1,210	1,217	1,200	1,206	74,600	1,206
2019-04-04	1,206	1,216	1,199	1,207	78,300	1,207
2019-04-03	1,199	1,206	1,189	1,206	151,700	1,206
2019-04-02	1,210	1,215	1,195	1,199	138,600	1,199
2019-04-01	1,182	1,208	1,177	1,198	188,500	1,198
2019-03-29	1,190	1,190	1,167	1,167	98,700	1,167
2019-03-28	1,189	1,196	1,156	1,175	221,400	1,175
2019-03-27	1,203	1,209	1,196	1,202	180,800	1,202
2019-03-26	1,181	1,235	1,181	1,233	259,600	1,233
2019-03-25	1,170	1,172	1,156	1,160	159,400	1,160
2019-03-22	1,206	1,207	1,181	1,203	165,400	1,203
2019-03-20	1,180	1,207	1,180	1,206	164,800	1,206
2019-03-19	1,195	1,195	1,168	1,182	93,900	1,182
2019-03-18	1,190	1,196	1,180	1,195	112,400	1,195
2019-03-15	1,164	1,186	1,163	1,177	179,500	1,177
2019-03-14	1,173	1,173	1,155	1,157	111,000	1,157
2019-03-13	1,159	1,178	1,158	1,160	110,500	1,160
2019-03-12	1,176	1,193	1,170	1,171	228,300	1,171
2019-03-11	1,166	1,174	1,161	1,165	111,600	1,165
2019-03-08	1,169	1,175	1,162	1,168	236,300	1,168
2019-03-07	1,171	1,185	1,168	1,181	131,300	1,181
2019-03-06	1,184	1,192	1,176	1,180	73,500	1,180
2019-03-05	1,196	1,204	1,186	1,189	91,000	1,189
2019-03-04	1,210	1,214	1,193	1,199	89,800	1,199
2019-03-01	1,199	1,205	1,190	1,194	106,100	1,194
2019-02-28	1,191	1,204	1,178	1,199	140,000	1,199
2019-02-27	1,192	1,202	1,186	1,194	138,400	1,194
2019-02-26	1,197	1,197	1,173	1,183	89,000	1,183
2019-02-25	1,190	1,200	1,181	1,191	91,200	1,191
2019-02-22	1,182	1,194	1,169	1,187	123,100	1,187
2019-02-21	1,197	1,198	1,180	1,191	131,900	1,191
2019-02-20	1,190	1,205	1,188	1,197	102,400	1,197
2019-02-19	1,177	1,196	1,172	1,190	71,600	1,190
2019-02-18	1,197	1,197	1,172	1,174	77,900	1,174
2019-02-15	1,160	1,170	1,154	1,162	169,700	1,162
2019-02-14	1,176	1,187	1,166	1,176	110,200	1,176
2019-02-13	1,180	1,183	1,158	1,179	112,600	1,179
2019-02-12	1,126	1,174	1,125	1,161	169,100	1,161
2019-02-08	1,087	1,134	1,080	1,108	155,100	1,108
2019-02-07	1,126	1,126	1,095	1,101	67,300	1,101
2019-02-06	1,142	1,144	1,128	1,133	79,200	1,133
2019-02-05	1,138	1,142	1,124	1,132	82,800	1,132
2019-02-04	1,106	1,130	1,094	1,130	93,100	1,130
2019-02-01	1,089	1,105	1,089	1,091	118,000	1,091
2019-01-31	1,111	1,112	1,086	1,092	106,800	1,092
2019-01-30	1,100	1,105	1,086	1,089	185,800	1,089
2019-01-29	1,079	1,099	1,069	1,094	113,200	1,094
2019-01-28	1,092	1,101	1,084	1,086	88,100	1,086
2019-01-25	1,103	1,116	1,094	1,100	119,400	1,100
2019-01-24	1,077	1,105	1,071	1,103	76,200	1,103
2019-01-23	1,070	1,094	1,061	1,079	124,200	1,079
2019-01-22	1,110	1,110	1,078	1,087	62,500	1,087
2019-01-21	1,120	1,123	1,101	1,103	111,800	1,103
2019-01-18	1,105	1,126	1,103	1,111	103,300	1,111
2019-01-17	1,093	1,116	1,084	1,095	118,300	1,095
2019-01-16	1,107	1,107	1,089	1,091	86,900	1,091
2019-01-15	1,072	1,104	1,054	1,104	124,800	1,104
2019-01-11	1,086	1,097	1,069	1,078	139,700	1,078
2019-01-10	1,053	1,070	1,042	1,064	109,900	1,064
2019-01-09	1,058	1,068	1,053	1,067	67,600	1,067
2019-01-08	1,077	1,081	1,046	1,053	131,200	1,053
2019-01-07	1,058	1,081	1,056	1,072	197,400	1,072
2019-01-04	1,029	1,030	985	1,030	263,400	1,030

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 [2019年度]

8051 (株)山善の時系列データ [2019年度]