8051 (株)山善 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 994 | 1,012 | 994 | 1,003 | 72,400 | 1,003 |
| 2022-12-29 | 988 | 996 | 977 | 994 | 80,000 | 994 |
| 2022-12-28 | 995 | 998 | 985 | 993 | 113,300 | 993 |
| 2022-12-27 | 1,003 | 1,006 | 997 | 1,000 | 43,600 | 1,000 |
| 2022-12-26 | 997 | 1,007 | 997 | 1,000 | 212,900 | 1,000 |
| 2022-12-23 | 986 | 999 | 982 | 997 | 89,100 | 997 |
| 2022-12-22 | 980 | 995 | 978 | 995 | 119,400 | 995 |
| 2022-12-21 | 1,000 | 1,002 | 974 | 980 | 178,300 | 980 |
| 2022-12-20 | 1,006 | 1,029 | 992 | 998 | 433,200 | 998 |
| 2022-12-19 | 1,000 | 1,010 | 1,000 | 1,006 | 119,000 | 1,006 |
| 2022-12-16 | 1,011 | 1,015 | 1,001 | 1,007 | 248,100 | 1,007 |
| 2022-12-15 | 1,013 | 1,018 | 1,009 | 1,015 | 236,600 | 1,015 |
| 2022-12-14 | 1,006 | 1,013 | 1,002 | 1,013 | 120,700 | 1,013 |
| 2022-12-13 | 1,004 | 1,015 | 1,004 | 1,006 | 161,900 | 1,006 |
| 2022-12-12 | 999 | 1,010 | 997 | 1,000 | 250,100 | 1,000 |
| 2022-12-09 | 988 | 1,002 | 988 | 999 | 123,700 | 999 |
| 2022-12-08 | 989 | 990 | 981 | 988 | 134,600 | 988 |
| 2022-12-07 | 974 | 985 | 974 | 983 | 109,000 | 983 |
| 2022-12-06 | 962 | 982 | 962 | 981 | 131,500 | 981 |
| 2022-12-05 | 975 | 977 | 965 | 970 | 156,800 | 970 |
| 2022-12-02 | 984 | 984 | 959 | 973 | 168,500 | 973 |
| 2022-12-01 | 1,001 | 1,006 | 998 | 998 | 141,900 | 998 |
| 2022-11-30 | 1,005 | 1,013 | 999 | 1,000 | 172,200 | 1,000 |
| 2022-11-29 | 1,028 | 1,028 | 1,005 | 1,007 | 186,100 | 1,007 |
| 2022-11-28 | 1,065 | 1,065 | 1,033 | 1,033 | 115,200 | 1,033 |
| 2022-11-25 | 1,056 | 1,064 | 1,052 | 1,061 | 128,600 | 1,061 |
| 2022-11-24 | 1,061 | 1,066 | 1,058 | 1,064 | 131,800 | 1,064 |
| 2022-11-22 | 1,045 | 1,054 | 1,042 | 1,050 | 165,900 | 1,050 |
| 2022-11-21 | 1,034 | 1,043 | 1,034 | 1,040 | 121,200 | 1,040 |
| 2022-11-18 | 1,029 | 1,037 | 1,025 | 1,033 | 115,100 | 1,033 |
| 2022-11-17 | 1,027 | 1,037 | 1,025 | 1,028 | 148,200 | 1,028 |
| 2022-11-16 | 995 | 1,027 | 995 | 1,023 | 255,200 | 1,023 |
| 2022-11-15 | 985 | 1,002 | 984 | 994 | 249,400 | 994 |
| 2022-11-14 | 974 | 985 | 970 | 975 | 186,900 | 975 |
| 2022-11-11 | 992 | 992 | 978 | 989 | 202,500 | 989 |
| 2022-11-10 | 980 | 983 | 972 | 974 | 135,100 | 974 |
| 2022-11-09 | 980 | 982 | 975 | 980 | 143,400 | 980 |
| 2022-11-08 | 967 | 980 | 961 | 980 | 192,200 | 980 |
| 2022-11-07 | 963 | 965 | 958 | 962 | 142,800 | 962 |
| 2022-11-04 | 942 | 952 | 942 | 950 | 192,900 | 950 |
| 2022-11-02 | 932 | 945 | 932 | 945 | 278,900 | 945 |
| 2022-11-01 | 930 | 942 | 928 | 940 | 175,800 | 940 |
| 2022-10-31 | 915 | 927 | 912 | 925 | 265,900 | 925 |
| 2022-10-28 | 904 | 911 | 892 | 901 | 2,470,500 | 901 |
| 2022-10-27 | 918 | 928 | 916 | 917 | 332,900 | 917 |
| 2022-10-26 | 909 | 929 | 907 | 925 | 351,900 | 925 |
| 2022-10-25 | 900 | 904 | 896 | 902 | 251,900 | 902 |
| 2022-10-24 | 904 | 905 | 895 | 899 | 211,100 | 899 |
| 2022-10-21 | 898 | 901 | 893 | 895 | 193,700 | 895 |
| 2022-10-20 | 902 | 909 | 897 | 908 | 214,800 | 908 |
| 2022-10-19 | 904 | 913 | 899 | 913 | 175,000 | 913 |
| 2022-10-18 | 910 | 912 | 904 | 908 | 213,200 | 908 |
| 2022-10-17 | 900 | 901 | 893 | 900 | 224,000 | 900 |
| 2022-10-14 | 907 | 914 | 893 | 911 | 241,400 | 911 |
| 2022-10-13 | 892 | 894 | 885 | 892 | 249,400 | 892 |
| 2022-10-12 | 896 | 904 | 884 | 902 | 336,900 | 902 |
| 2022-10-11 | 916 | 927 | 900 | 902 | 408,400 | 902 |
| 2022-10-07 | 940 | 950 | 936 | 944 | 130,600 | 944 |
| 2022-10-06 | 950 | 956 | 949 | 949 | 170,500 | 949 |
| 2022-10-05 | 954 | 956 | 943 | 948 | 174,800 | 948 |
| 2022-10-04 | 930 | 949 | 930 | 947 | 233,100 | 947 |
| 2022-10-03 | 905 | 917 | 904 | 910 | 179,700 | 910 |
| 2022-09-30 | 905 | 912 | 900 | 910 | 231,600 | 910 |
| 2022-09-29 | 903 | 918 | 899 | 909 | 278,100 | 909 |
| 2022-09-28 | 901 | 909 | 899 | 908 | 193,800 | 908 |
| 2022-09-27 | 917 | 917 | 903 | 903 | 165,100 | 903 |
| 2022-09-26 | 923 | 923 | 904 | 905 | 278,700 | 905 |
| 2022-09-22 | 914 | 924 | 909 | 923 | 138,400 | 923 |
| 2022-09-21 | 923 | 925 | 916 | 921 | 144,800 | 921 |
| 2022-09-20 | 930 | 933 | 921 | 923 | 115,000 | 923 |
| 2022-09-16 | 916 | 927 | 914 | 920 | 211,000 | 920 |
| 2022-09-15 | 916 | 917 | 908 | 917 | 157,100 | 917 |
| 2022-09-14 | 919 | 919 | 909 | 911 | 180,100 | 911 |
| 2022-09-13 | 931 | 932 | 922 | 928 | 88,200 | 928 |
| 2022-09-12 | 934 | 939 | 932 | 937 | 104,200 | 937 |
| 2022-09-09 | 920 | 933 | 919 | 931 | 182,900 | 931 |
| 2022-09-08 | 920 | 925 | 913 | 922 | 193,300 | 922 |
| 2022-09-07 | 912 | 914 | 907 | 912 | 161,100 | 912 |
| 2022-09-06 | 915 | 923 | 911 | 918 | 142,000 | 918 |
| 2022-09-05 | 915 | 920 | 911 | 912 | 108,100 | 912 |
| 2022-09-02 | 926 | 926 | 912 | 922 | 174,300 | 922 |
| 2022-09-01 | 934 | 938 | 925 | 925 | 198,000 | 925 |
| 2022-08-31 | 933 | 938 | 930 | 935 | 152,400 | 935 |
| 2022-08-30 | 937 | 945 | 931 | 945 | 112,600 | 945 |
| 2022-08-29 | 937 | 937 | 928 | 932 | 159,900 | 932 |
| 2022-08-26 | 955 | 957 | 948 | 948 | 105,600 | 948 |
| 2022-08-25 | 953 | 956 | 950 | 952 | 80,400 | 952 |
| 2022-08-24 | 956 | 956 | 950 | 953 | 124,000 | 953 |
| 2022-08-23 | 952 | 957 | 950 | 951 | 103,500 | 951 |
| 2022-08-22 | 951 | 960 | 949 | 960 | 91,500 | 960 |
| 2022-08-19 | 962 | 963 | 956 | 958 | 82,200 | 958 |
| 2022-08-18 | 954 | 961 | 954 | 958 | 102,800 | 958 |
| 2022-08-17 | 965 | 965 | 954 | 957 | 170,300 | 957 |
| 2022-08-16 | 960 | 963 | 954 | 959 | 92,100 | 959 |
| 2022-08-15 | 977 | 977 | 957 | 960 | 134,600 | 960 |
| 2022-08-12 | 970 | 983 | 960 | 969 | 178,600 | 969 |
| 2022-08-10 | 981 | 985 | 972 | 977 | 132,400 | 977 |
| 2022-08-09 | 990 | 999 | 980 | 980 | 93,400 | 980 |
| 2022-08-08 | 988 | 999 | 986 | 986 | 81,800 | 986 |
| 2022-08-05 | 985 | 992 | 979 | 986 | 152,200 | 986 |
| 2022-08-04 | 1,007 | 1,007 | 994 | 994 | 100,200 | 994 |
| 2022-08-03 | 998 | 1,003 | 993 | 998 | 93,100 | 998 |
| 2022-08-02 | 1,015 | 1,016 | 994 | 1,000 | 107,800 | 1,000 |
| 2022-08-01 | 1,012 | 1,024 | 1,012 | 1,023 | 162,100 | 1,023 |
| 2022-07-29 | 1,025 | 1,025 | 1,000 | 1,003 | 119,900 | 1,003 |
| 2022-07-28 | 1,017 | 1,022 | 1,000 | 1,020 | 125,600 | 1,020 |
| 2022-07-27 | 1,019 | 1,021 | 1,012 | 1,012 | 70,200 | 1,012 |
| 2022-07-26 | 1,012 | 1,025 | 1,012 | 1,018 | 91,900 | 1,018 |
| 2022-07-25 | 1,010 | 1,021 | 1,010 | 1,011 | 91,000 | 1,011 |
| 2022-07-22 | 1,016 | 1,025 | 1,014 | 1,022 | 84,600 | 1,022 |
| 2022-07-21 | 1,020 | 1,027 | 1,012 | 1,022 | 66,800 | 1,022 |
| 2022-07-20 | 1,015 | 1,023 | 1,011 | 1,021 | 158,900 | 1,021 |
| 2022-07-19 | 1,001 | 1,002 | 992 | 994 | 72,300 | 994 |
| 2022-07-15 | 986 | 1,000 | 983 | 996 | 97,000 | 996 |
| 2022-07-14 | 985 | 990 | 980 | 986 | 77,300 | 986 |
| 2022-07-13 | 993 | 1,000 | 989 | 990 | 119,200 | 990 |
| 2022-07-12 | 1,000 | 1,004 | 985 | 987 | 129,400 | 987 |
| 2022-07-11 | 1,002 | 1,013 | 1,001 | 1,003 | 150,700 | 1,003 |
| 2022-07-08 | 977 | 997 | 974 | 984 | 247,700 | 984 |
| 2022-07-07 | 972 | 987 | 972 | 981 | 180,400 | 981 |
| 2022-07-06 | 969 | 970 | 957 | 957 | 129,400 | 957 |
| 2022-07-05 | 988 | 988 | 976 | 983 | 160,500 | 983 |
| 2022-07-04 | 984 | 995 | 982 | 988 | 89,100 | 988 |
| 2022-07-01 | 996 | 1,004 | 966 | 969 | 315,000 | 969 |
| 2022-06-30 | 1,005 | 1,011 | 984 | 992 | 212,400 | 992 |
| 2022-06-29 | 992 | 1,016 | 988 | 1,010 | 439,300 | 1,010 |
| 2022-06-28 | 984 | 1,006 | 982 | 1,002 | 184,100 | 1,002 |
| 2022-06-27 | 982 | 998 | 974 | 984 | 315,500 | 984 |
| 2022-06-24 | 954 | 968 | 946 | 967 | 110,700 | 967 |
| 2022-06-23 | 956 | 967 | 955 | 956 | 111,400 | 956 |
| 2022-06-22 | 969 | 974 | 951 | 957 | 136,100 | 957 |
| 2022-06-21 | 972 | 976 | 963 | 971 | 146,300 | 971 |
| 2022-06-20 | 987 | 993 | 963 | 967 | 365,300 | 967 |
| 2022-06-17 | 979 | 987 | 963 | 977 | 183,700 | 977 |
| 2022-06-16 | 1,003 | 1,004 | 989 | 994 | 159,800 | 994 |
| 2022-06-15 | 989 | 1,019 | 988 | 993 | 512,200 | 993 |
| 2022-06-14 | 980 | 989 | 974 | 981 | 145,200 | 981 |
| 2022-06-13 | 982 | 996 | 980 | 992 | 226,400 | 992 |
| 2022-06-10 | 979 | 998 | 976 | 988 | 183,800 | 988 |
| 2022-06-09 | 991 | 1,000 | 988 | 992 | 118,700 | 992 |
| 2022-06-08 | 993 | 1,004 | 989 | 990 | 185,700 | 990 |
| 2022-06-07 | 971 | 980 | 970 | 974 | 114,000 | 974 |
| 2022-06-06 | 963 | 969 | 960 | 968 | 93,000 | 968 |
| 2022-06-03 | 974 | 978 | 965 | 971 | 97,300 | 971 |
| 2022-06-02 | 968 | 968 | 959 | 963 | 65,600 | 963 |
| 2022-06-01 | 944 | 971 | 944 | 970 | 147,300 | 970 |
| 2022-05-31 | 949 | 953 | 931 | 944 | 266,200 | 944 |
| 2022-05-30 | 930 | 949 | 926 | 949 | 498,600 | 949 |
| 2022-05-27 | 911 | 915 | 903 | 913 | 116,800 | 913 |
| 2022-05-26 | 911 | 912 | 899 | 900 | 88,000 | 900 |
| 2022-05-25 | 904 | 908 | 895 | 901 | 154,800 | 901 |
| 2022-05-24 | 912 | 915 | 899 | 906 | 103,700 | 906 |
| 2022-05-23 | 925 | 929 | 912 | 918 | 79,500 | 918 |
| 2022-05-20 | 905 | 917 | 905 | 910 | 131,100 | 910 |
| 2022-05-19 | 885 | 910 | 882 | 905 | 109,100 | 905 |
| 2022-05-18 | 895 | 909 | 892 | 909 | 103,100 | 909 |
| 2022-05-17 | 900 | 901 | 884 | 892 | 136,700 | 892 |
| 2022-05-16 | 935 | 935 | 899 | 899 | 140,000 | 899 |
| 2022-05-13 | 914 | 934 | 904 | 932 | 171,700 | 932 |
| 2022-05-12 | 931 | 940 | 915 | 916 | 119,600 | 916 |
| 2022-05-11 | 941 | 944 | 930 | 938 | 88,900 | 938 |
| 2022-05-10 | 961 | 964 | 943 | 956 | 90,400 | 956 |
| 2022-05-09 | 981 | 988 | 969 | 969 | 123,000 | 969 |
| 2022-05-06 | 973 | 985 | 973 | 981 | 119,200 | 981 |
| 2022-05-02 | 967 | 985 | 962 | 973 | 99,200 | 973 |
| 2022-04-28 | 924 | 963 | 919 | 962 | 126,200 | 962 |
| 2022-04-27 | 924 | 927 | 907 | 920 | 372,700 | 920 |
| 2022-04-26 | 945 | 947 | 938 | 939 | 94,800 | 939 |
| 2022-04-25 | 936 | 945 | 928 | 938 | 98,100 | 938 |
| 2022-04-22 | 934 | 954 | 931 | 947 | 104,700 | 947 |
| 2022-04-21 | 939 | 949 | 938 | 949 | 105,900 | 949 |
| 2022-04-20 | 935 | 941 | 929 | 939 | 84,100 | 939 |
| 2022-04-19 | 925 | 929 | 913 | 925 | 99,200 | 925 |
| 2022-04-18 | 914 | 914 | 895 | 911 | 87,100 | 911 |
| 2022-04-15 | 938 | 940 | 926 | 926 | 71,000 | 926 |
| 2022-04-14 | 927 | 946 | 925 | 946 | 103,000 | 946 |
| 2022-04-13 | 921 | 932 | 916 | 928 | 121,100 | 928 |
| 2022-04-12 | 915 | 920 | 908 | 915 | 169,200 | 915 |
| 2022-04-11 | 922 | 929 | 904 | 921 | 152,500 | 921 |
| 2022-04-08 | 923 | 928 | 918 | 927 | 214,200 | 927 |
| 2022-04-07 | 920 | 920 | 901 | 916 | 130,800 | 916 |
| 2022-04-06 | 946 | 947 | 931 | 934 | 104,700 | 934 |
| 2022-04-05 | 963 | 964 | 947 | 951 | 117,500 | 951 |
| 2022-04-04 | 954 | 959 | 951 | 957 | 63,000 | 957 |
| 2022-04-01 | 944 | 951 | 931 | 951 | 117,600 | 951 |
| 2022-03-31 | 952 | 963 | 941 | 944 | 138,400 | 944 |
| 2022-03-30 | 999 | 999 | 954 | 967 | 126,600 | 967 |
| 2022-03-29 | 998 | 1,002 | 988 | 1,001 | 164,200 | 1,001 |
| 2022-03-28 | 1,002 | 1,005 | 990 | 995 | 71,800 | 995 |
| 2022-03-25 | 998 | 1,006 | 994 | 998 | 102,600 | 998 |
| 2022-03-24 | 1,009 | 1,009 | 980 | 993 | 104,300 | 993 |
| 2022-03-23 | 1,006 | 1,023 | 996 | 1,016 | 128,200 | 1,016 |
| 2022-03-22 | 1,000 | 1,001 | 984 | 993 | 185,400 | 993 |
| 2022-03-18 | 998 | 1,000 | 986 | 989 | 192,200 | 989 |
| 2022-03-17 | 995 | 1,009 | 989 | 1,006 | 125,200 | 1,006 |
| 2022-03-16 | 985 | 988 | 976 | 980 | 102,100 | 980 |
| 2022-03-15 | 976 | 986 | 971 | 976 | 146,200 | 976 |
| 2022-03-14 | 970 | 982 | 963 | 973 | 83,700 | 973 |
| 2022-03-11 | 975 | 987 | 970 | 974 | 158,400 | 974 |
| 2022-03-10 | 957 | 1,002 | 947 | 1,002 | 162,700 | 1,002 |
| 2022-03-09 | 948 | 957 | 936 | 942 | 117,500 | 942 |
| 2022-03-08 | 950 | 956 | 939 | 947 | 157,600 | 947 |
| 2022-03-07 | 968 | 974 | 955 | 961 | 163,900 | 961 |
| 2022-03-04 | 998 | 1,004 | 986 | 989 | 81,400 | 989 |
| 2022-03-03 | 1,001 | 1,011 | 996 | 998 | 132,100 | 998 |
| 2022-03-02 | 1,010 | 1,013 | 987 | 990 | 86,400 | 990 |
| 2022-03-01 | 1,028 | 1,041 | 1,025 | 1,030 | 126,600 | 1,030 |
| 2022-02-28 | 1,020 | 1,031 | 1,008 | 1,028 | 134,500 | 1,028 |
| 2022-02-25 | 1,009 | 1,012 | 992 | 1,006 | 97,500 | 1,006 |
| 2022-02-24 | 1,009 | 1,013 | 995 | 1,009 | 75,300 | 1,009 |
| 2022-02-22 | 1,010 | 1,010 | 996 | 1,007 | 78,700 | 1,007 |
| 2022-02-21 | 1,013 | 1,022 | 1,010 | 1,020 | 45,600 | 1,020 |
| 2022-02-18 | 1,015 | 1,029 | 1,011 | 1,024 | 41,000 | 1,024 |
| 2022-02-17 | 1,034 | 1,038 | 1,020 | 1,028 | 30,100 | 1,028 |
| 2022-02-16 | 1,022 | 1,041 | 1,018 | 1,035 | 116,200 | 1,035 |
| 2022-02-15 | 1,017 | 1,037 | 1,012 | 1,017 | 98,700 | 1,017 |
| 2022-02-14 | 1,010 | 1,024 | 1,006 | 1,017 | 70,800 | 1,017 |
| 2022-02-10 | 1,051 | 1,052 | 1,023 | 1,027 | 97,300 | 1,027 |
| 2022-02-09 | 1,016 | 1,043 | 1,004 | 1,029 | 185,400 | 1,029 |
| 2022-02-08 | 1,008 | 1,016 | 1,007 | 1,011 | 90,100 | 1,011 |
| 2022-02-07 | 1,004 | 1,006 | 988 | 999 | 78,000 | 999 |
| 2022-02-04 | 1,002 | 1,012 | 990 | 1,010 | 81,900 | 1,010 |
| 2022-02-03 | 1,010 | 1,015 | 999 | 1,006 | 92,600 | 1,006 |
| 2022-02-02 | 1,005 | 1,023 | 997 | 1,023 | 105,300 | 1,023 |
| 2022-02-01 | 1,003 | 1,020 | 1,002 | 1,006 | 169,300 | 1,006 |
| 2022-01-31 | 988 | 999 | 976 | 994 | 77,800 | 994 |
| 2022-01-28 | 977 | 989 | 974 | 981 | 101,100 | 981 |
| 2022-01-27 | 986 | 990 | 959 | 963 | 129,500 | 963 |
| 2022-01-26 | 990 | 996 | 982 | 982 | 53,500 | 982 |
| 2022-01-25 | 996 | 996 | 975 | 988 | 108,400 | 988 |
| 2022-01-24 | 980 | 996 | 969 | 996 | 96,300 | 996 |
| 2022-01-21 | 979 | 985 | 973 | 981 | 95,700 | 981 |
| 2022-01-20 | 978 | 1,002 | 978 | 992 | 114,000 | 992 |
| 2022-01-19 | 999 | 1,004 | 970 | 978 | 143,900 | 978 |
| 2022-01-18 | 1,045 | 1,045 | 1,016 | 1,016 | 58,200 | 1,016 |
| 2022-01-17 | 1,057 | 1,067 | 1,032 | 1,040 | 100,200 | 1,040 |
| 2022-01-14 | 1,051 | 1,062 | 1,035 | 1,057 | 140,500 | 1,057 |
| 2022-01-13 | 1,054 | 1,055 | 1,044 | 1,048 | 96,600 | 1,048 |
| 2022-01-12 | 1,029 | 1,048 | 1,028 | 1,043 | 107,500 | 1,043 |
| 2022-01-11 | 1,040 | 1,049 | 1,021 | 1,032 | 120,300 | 1,032 |
| 2022-01-07 | 1,071 | 1,076 | 1,044 | 1,049 | 97,900 | 1,049 |
| 2022-01-06 | 1,080 | 1,087 | 1,067 | 1,067 | 111,800 | 1,067 |
| 2022-01-05 | 1,085 | 1,090 | 1,073 | 1,084 | 106,500 | 1,084 |
| 2022-01-04 | 1,076 | 1,085 | 1,065 | 1,082 | 166,900 | 1,082 |
分割・併合履歴 ： なし
