3598 山喜(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-3113513613413411,000134
2023-03-3013413513313527,200135
2023-03-2914014013813919,400139
2023-03-2814214213813818,000138
2023-03-2714114314114232,700142
2023-03-241401411391406,500140
2023-03-231381401381384,200138
2023-03-221391411381388,700138
2023-03-2013814013813812,400138
2023-03-171381381381381,700138
2023-03-161371381361389,300138
2023-03-151371401371387,800138
2023-03-1414014013613723,200137
2023-03-1314014013813914,100139
2023-03-101411411401419,000141
2023-03-091401411391404,800140
2023-03-081401411391415,800141
2023-03-071401401391405,600140
2023-03-061401401391405,600140
2023-03-0313814013813914,900139
2023-03-021391401381396,600139
2023-03-011391401381393,100139
2023-02-281391391381396,100139
2023-02-271371391371385,800138
2023-02-241381381371379,400137
2023-02-221371371361372,500137
2023-02-211381381371373,000137
2023-02-201371381361375,700137
2023-02-171371381371374,900137
2023-02-161361381361374,200137
2023-02-1513613913613711,300137
2023-02-141371371351355,800135
2023-02-1313713713513714,700137
2023-02-1013614013613917,900139
2023-02-091361381361362,100136
2023-02-081371371361376,900137
2023-02-071381381361364,800136
2023-02-061371381371389,500138
2023-02-0313914013713711,900137
2023-02-0213914013814018,900140
2023-02-011371381371385,100138
2023-01-3113613813513711,100137
2023-01-301351361351354,600135
2023-01-271361361341354,100135
2023-01-261351361351362,200136
2023-01-251351361351353,300135
2023-01-241351361341354,700135
2023-01-231361361351358,300135
2023-01-201351361341356,500135
2023-01-191341351341341,300134
2023-01-181341351341342,300134
2023-01-171331351331333,400133
2023-01-1613213513213313,400133
2023-01-1313513513213221,300132
2023-01-121341351341354,100135
2023-01-111331351331353,100135
2023-01-101341341331344,700134
2023-01-061331341331334,000133
2023-01-051341341321337,300133
2023-01-0413213413213410,600134

分割・併合履歴 : [2015-03-20]1株→0.973株 [2014-12-17]1株→1.368株 [1994-08-26]1株→1.1株