8051 (株)山善の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,049	1,049	1,033	1,033	94,500	1,033
2020-12-29	1,062	1,065	1,048	1,057	89,400	1,057
2020-12-28	1,065	1,066	1,039	1,052	108,600	1,052
2020-12-25	1,036	1,059	1,036	1,056	169,900	1,056
2020-12-24	1,030	1,046	1,030	1,036	77,800	1,036
2020-12-23	1,030	1,036	1,019	1,026	80,700	1,026
2020-12-22	1,042	1,044	1,018	1,028	119,300	1,028
2020-12-21	1,042	1,059	1,040	1,056	130,400	1,056
2020-12-18	1,029	1,047	1,026	1,042	123,700	1,042
2020-12-17	1,048	1,050	1,028	1,031	111,900	1,031
2020-12-16	1,069	1,074	1,051	1,053	69,000	1,053
2020-12-15	1,072	1,076	1,057	1,064	162,400	1,064
2020-12-14	1,052	1,097	1,052	1,072	222,100	1,072
2020-12-11	1,054	1,060	1,035	1,044	144,700	1,044
2020-12-10	1,042	1,062	1,042	1,054	92,400	1,054
2020-12-09	1,027	1,042	1,021	1,042	60,300	1,042
2020-12-08	1,022	1,026	1,015	1,022	68,100	1,022
2020-12-07	1,040	1,042	1,015	1,020	83,100	1,020
2020-12-04	1,024	1,033	1,020	1,028	56,700	1,028
2020-12-03	1,001	1,032	999	1,024	134,800	1,024
2020-12-02	1,031	1,036	1,009	1,015	132,000	1,015
2020-12-01	1,000	1,025	1,000	1,019	180,700	1,019
2020-11-30	1,032	1,032	994	994	153,200	994
2020-11-27	1,037	1,048	1,027	1,041	153,500	1,041
2020-11-26	1,006	1,030	1,003	1,027	97,900	1,027
2020-11-25	1,039	1,040	1,010	1,013	121,200	1,013
2020-11-24	1,020	1,043	1,018	1,021	149,200	1,021
2020-11-20	1,000	1,006	994	1,001	106,100	1,001
2020-11-19	1,008	1,015	993	1,000	104,500	1,000
2020-11-18	1,038	1,038	1,008	1,008	103,900	1,008
2020-11-17	1,060	1,066	1,035	1,041	135,000	1,041
2020-11-16	1,057	1,069	1,046	1,060	125,600	1,060
2020-11-13	1,057	1,057	1,034	1,045	97,800	1,045
2020-11-12	1,090	1,105	1,053	1,064	198,500	1,064
2020-11-11	1,100	1,100	1,081	1,091	180,200	1,091
2020-11-10	1,100	1,108	1,069	1,076	208,900	1,076
2020-11-09	1,076	1,078	1,053	1,076	104,200	1,076
2020-11-06	1,049	1,071	1,037	1,068	96,200	1,068
2020-11-05	1,013	1,043	1,002	1,040	220,000	1,040
2020-11-04	1,038	1,040	1,020	1,021	175,800	1,021
2020-11-02	1,021	1,042	1,013	1,041	188,400	1,041
2020-10-30	1,045	1,045	1,009	1,021	146,100	1,021
2020-10-29	1,048	1,059	1,045	1,052	86,100	1,052
2020-10-28	1,058	1,066	1,048	1,066	91,900	1,066
2020-10-27	1,084	1,084	1,060	1,070	77,200	1,070
2020-10-26	1,078	1,089	1,070	1,082	98,500	1,082
2020-10-23	1,080	1,094	1,076	1,086	87,000	1,086
2020-10-22	1,087	1,093	1,077	1,089	144,600	1,089
2020-10-21	1,098	1,108	1,087	1,099	134,000	1,099
2020-10-20	1,117	1,130	1,096	1,102	157,300	1,102
2020-10-19	1,104	1,128	1,104	1,120	142,200	1,120
2020-10-16	1,107	1,109	1,093	1,098	62,500	1,098
2020-10-15	1,099	1,114	1,099	1,110	85,100	1,110
2020-10-14	1,128	1,130	1,094	1,099	126,400	1,099
2020-10-13	1,099	1,145	1,079	1,129	190,000	1,129
2020-10-12	1,100	1,102	1,088	1,094	58,700	1,094
2020-10-09	1,106	1,114	1,082	1,106	128,600	1,106
2020-10-08	1,073	1,108	1,063	1,100	174,300	1,100
2020-10-07	1,074	1,082	1,062	1,071	106,800	1,071
2020-10-06	1,070	1,084	1,056	1,084	87,900	1,084
2020-10-05	1,062	1,073	1,051	1,062	112,500	1,062
2020-10-02	1,065	1,083	1,037	1,039	138,500	1,039
2020-09-30	1,088	1,093	1,061	1,061	109,500	1,061
2020-09-29	1,086	1,107	1,084	1,094	125,800	1,094
2020-09-28	1,068	1,102	1,068	1,099	238,600	1,099
2020-09-25	1,058	1,080	1,044	1,050	290,100	1,050
2020-09-24	1,067	1,074	1,050	1,050	148,100	1,050
2020-09-23	1,062	1,087	1,062	1,067	171,500	1,067
2020-09-18	1,085	1,106	1,085	1,092	181,300	1,092
2020-09-17	1,068	1,086	1,067	1,083	134,500	1,083
2020-09-16	1,047	1,060	1,035	1,051	142,100	1,051
2020-09-15	1,070	1,070	1,046	1,057	159,400	1,057
2020-09-14	1,025	1,076	1,023	1,070	205,200	1,070
2020-09-11	1,000	1,025	997	1,016	188,500	1,016
2020-09-10	1,010	1,019	1,000	1,007	113,000	1,007
2020-09-09	990	1,011	989	1,006	144,700	1,006
2020-09-08	1,005	1,012	998	1,012	129,000	1,012
2020-09-07	988	1,001	988	998	67,600	998
2020-09-04	990	1,002	985	994	54,800	994
2020-09-03	1,025	1,025	998	1,001	54,700	1,001
2020-09-02	1,011	1,011	998	1,008	36,300	1,008
2020-09-01	1,000	1,009	992	1,004	103,300	1,004
2020-08-31	992	1,017	990	999	84,700	999
2020-08-28	995	1,017	983	992	114,100	992
2020-08-27	998	1,000	983	986	36,500	986
2020-08-26	991	996	983	987	56,700	987
2020-08-25	989	1,003	989	993	78,300	993
2020-08-24	971	979	964	977	44,100	977
2020-08-21	968	973	957	960	45,400	960
2020-08-20	975	983	955	955	130,000	955
2020-08-19	995	995	982	987	38,700	987
2020-08-18	987	1,005	983	998	78,500	998
2020-08-17	998	998	985	991	53,400	991
2020-08-14	1,014	1,015	997	998	60,900	998
2020-08-13	1,017	1,026	996	1,013	106,900	1,013
2020-08-12	999	1,014	990	1,005	122,100	1,005
2020-08-11	930	991	930	989	168,200	989
2020-08-07	967	975	923	933	115,000	933
2020-08-06	957	967	947	959	61,800	959
2020-08-05	970	971	952	966	115,600	966
2020-08-04	973	991	965	976	109,600	976
2020-08-03	964	979	957	963	108,100	963
2020-07-31	980	980	953	954	118,900	954
2020-07-30	999	1,005	982	984	102,000	984
2020-07-29	1,011	1,011	993	993	67,800	993
2020-07-28	1,029	1,029	1,008	1,015	65,500	1,015
2020-07-27	1,020	1,031	995	1,018	256,700	1,018
2020-07-22	1,047	1,047	1,020	1,020	67,600	1,020
2020-07-21	1,032	1,052	1,026	1,047	101,800	1,047
2020-07-20	1,030	1,044	1,021	1,032	191,500	1,032
2020-07-17	1,033	1,039	1,017	1,021	93,800	1,021
2020-07-16	992	1,038	992	1,035	227,900	1,035
2020-07-15	952	999	952	983	345,600	983
2020-07-14	938	942	927	940	57,200	940
2020-07-13	917	937	913	937	76,500	937
2020-07-10	909	912	897	900	108,500	900
2020-07-09	896	921	895	910	94,300	910
2020-07-08	910	918	899	900	106,800	900
2020-07-07	926	926	906	915	63,100	915
2020-07-06	924	930	918	924	75,000	924
2020-07-03	924	927	903	916	75,100	916
2020-07-02	945	946	920	921	277,100	921
2020-07-01	916	919	895	900	161,300	900
2020-06-30	930	937	907	908	80,300	908
2020-06-29	913	930	906	916	115,800	916
2020-06-26	911	919	905	915	68,900	915
2020-06-25	898	906	890	900	109,200	900
2020-06-24	906	906	898	898	57,700	898
2020-06-23	901	914	896	906	53,500	906
2020-06-22	899	904	885	890	125,000	890
2020-06-19	924	924	899	907	221,000	907
2020-06-18	902	918	896	916	71,300	916
2020-06-17	929	929	897	903	103,900	903
2020-06-16	916	936	911	934	136,500	934
2020-06-15	905	909	888	888	212,100	888
2020-06-12	901	929	896	920	194,900	920
2020-06-11	928	931	914	916	125,500	916
2020-06-10	934	936	922	928	70,000	928
2020-06-09	953	953	923	934	72,600	934
2020-06-08	954	954	933	943	88,100	943
2020-06-05	950	950	930	941	77,900	941
2020-06-04	962	962	944	950	61,400	950
2020-06-03	964	964	938	945	98,600	945
2020-06-02	929	953	925	949	82,800	949
2020-06-01	936	940	917	925	79,700	925
2020-05-29	952	963	933	936	143,800	936
2020-05-28	949	957	933	955	131,900	955
2020-05-27	906	942	903	940	118,500	940
2020-05-26	896	915	892	910	81,200	910
2020-05-25	874	888	874	888	56,100	888
2020-05-22	890	890	864	871	71,400	871
2020-05-21	897	897	879	883	52,900	883
2020-05-20	896	900	887	893	102,700	893
2020-05-19	900	902	888	896	81,800	896
2020-05-18	897	897	866	880	82,100	880
2020-05-15	896	907	867	889	167,300	889
2020-05-14	935	935	896	896	82,100	896
2020-05-13	914	932	912	930	111,900	930
2020-05-12	943	943	927	929	55,700	929
2020-05-11	917	938	917	938	62,500	938
2020-05-08	885	917	878	917	95,000	917
2020-05-07	881	891	867	873	56,400	873
2020-05-01	907	909	889	894	122,100	894
2020-04-30	941	941	912	912	104,900	912
2020-04-28	914	919	895	913	74,200	913
2020-04-27	907	915	898	914	79,900	914
2020-04-24	905	905	881	898	87,100	898
2020-04-23	877	899	871	899	68,700	899
2020-04-22	859	885	850	872	86,000	872
2020-04-21	861	873	860	870	51,600	870
2020-04-20	864	876	859	875	82,800	875
2020-04-17	906	909	868	872	102,000	872
2020-04-16	848	905	841	905	103,000	905
2020-04-15	891	891	834	847	280,400	847
2020-04-14	881	899	881	898	133,400	898
2020-04-13	937	937	890	895	76,700	895
2020-04-10	908	944	886	940	109,800	940
2020-04-09	907	920	891	909	84,900	909
2020-04-08	883	920	869	911	143,700	911
2020-04-07	868	881	830	879	135,300	879
2020-04-06	813	858	801	853	111,600	853
2020-04-03	849	874	816	824	133,900	824
2020-04-02	860	880	828	848	95,600	848
2020-04-01	899	908	864	872	114,300	872
2020-03-31	959	959	887	901	98,800	901
2020-03-30	974	983	927	969	191,300	969
2020-03-27	963	988	933	988	334,800	988
2020-03-26	893	913	847	903	188,300	903
2020-03-25	899	902	851	899	174,700	899
2020-03-24	917	919	863	884	234,300	884
2020-03-23	914	952	858	898	235,200	898
2020-03-19	850	955	839	927	255,800	927
2020-03-18	812	872	790	820	273,900	820
2020-03-17	714	819	713	812	238,800	812
2020-03-16	756	786	741	741	178,400	741
2020-03-13	736	776	711	756	422,800	756
2020-03-12	780	781	743	751	221,600	751
2020-03-11	788	819	781	796	205,400	796
2020-03-10	766	800	741	796	159,200	796
2020-03-09	813	815	767	773	113,500	773
2020-03-06	847	849	825	828	159,600	828
2020-03-05	878	878	855	862	191,700	862
2020-03-04	850	875	850	859	70,000	859
2020-03-03	891	900	864	864	134,300	864
2020-03-02	870	898	850	887	165,200	887
2020-02-28	890	890	857	870	131,000	870
2020-02-27	936	949	909	914	128,900	914
2020-02-26	932	956	922	948	151,500	948
2020-02-25	953	967	943	952	202,900	952
2020-02-21	999	1,007	996	998	98,200	998
2020-02-20	1,002	1,015	1,001	1,006	113,400	1,006
2020-02-19	1,003	1,003	984	993	95,500	993
2020-02-18	1,001	1,004	982	992	89,600	992
2020-02-17	998	1,013	993	1,011	100,400	1,011
2020-02-14	1,000	1,012	987	998	122,700	998
2020-02-13	1,017	1,027	990	1,003	170,700	1,003
2020-02-12	1,040	1,042	1,019	1,024	131,000	1,024
2020-02-10	1,029	1,047	1,025	1,038	45,700	1,038
2020-02-07	1,060	1,060	1,040	1,046	48,600	1,046
2020-02-06	1,052	1,067	1,048	1,060	86,100	1,060
2020-02-05	1,041	1,041	1,028	1,031	48,700	1,031
2020-02-04	1,007	1,030	1,007	1,028	75,700	1,028
2020-02-03	1,006	1,021	1,002	1,015	131,300	1,015
2020-01-31	1,016	1,042	1,016	1,029	131,500	1,029
2020-01-30	1,030	1,032	1,003	1,010	189,000	1,010
2020-01-29	1,034	1,038	1,027	1,032	102,800	1,032
2020-01-28	1,024	1,037	1,018	1,034	99,100	1,034
2020-01-27	1,059	1,059	1,042	1,046	106,400	1,046
2020-01-24	1,084	1,087	1,065	1,072	94,000	1,072
2020-01-23	1,070	1,093	1,070	1,078	75,500	1,078
2020-01-22	1,072	1,081	1,064	1,079	81,900	1,079
2020-01-21	1,070	1,084	1,070	1,081	55,200	1,081
2020-01-20	1,062	1,077	1,062	1,076	41,900	1,076
2020-01-17	1,041	1,062	1,040	1,062	84,000	1,062
2020-01-16	1,060	1,060	1,045	1,047	58,500	1,047
2020-01-15	1,064	1,065	1,051	1,060	94,300	1,060
2020-01-14	1,079	1,079	1,055	1,064	79,700	1,064
2020-01-10	1,091	1,091	1,076	1,080	36,500	1,080
2020-01-09	1,094	1,100	1,083	1,087	39,700	1,087
2020-01-08	1,084	1,089	1,062	1,076	87,000	1,076
2020-01-07	1,077	1,114	1,075	1,109	99,800	1,109
2020-01-06	1,095	1,095	1,070	1,080	193,400	1,080

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 [2020年度]

8051 (株)山善の時系列データ [2020年度]