3598 山喜(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-2614514514214324,000143
2021-11-2514914914314527,600145
2021-11-2414814914714723,800147
2021-11-2215015014814813,400148
2021-11-191501501491505,400150
2021-11-181501501491509,000150
2021-11-1714915014915012,400150
2021-11-1615015114915021,400150
2021-11-1515015115015140,300151
2021-11-1215415415015332,700153
2021-11-1115415415315417,900154
2021-11-1015315515315415,200154
2021-11-091531541531539,800153
2021-11-081541541531539,600153
2021-11-051551551541549,500154
2021-11-041551551541545,700154
2021-11-0215615615415513,300155
2021-11-011551561551555,400155
2021-10-291551561551555,700155
2021-10-281551561551557,100155
2021-10-271551561551563,700156
2021-10-261551561551554,400155
2021-10-2515715715515511,300155
2021-10-2215615715515710,400157
2021-10-2115615715615610,800156
2021-10-2015615715615612,600156
2021-10-191571571561563,600156
2021-10-181571571561568,700156
2021-10-1515615815615713,500157
2021-10-141561571561565,500156
2021-10-131571581561577,200157
2021-10-121571581571575,800157
2021-10-111581581571589,000158
2021-10-081571581571576,000157
2021-10-071581581571575,900157
2021-10-061581581571576,000157
2021-10-051571581571576,100157
2021-10-041591591571577,300157
2021-10-0115915915715818,600158
2021-09-301581591581589,400158
2021-09-2915916015815831,400158
2021-09-2816116216116230,900162
2021-09-2716216216116116,400161
2021-09-2416116216016217,100162
2021-09-2216116216016018,100160
2021-09-2116016216016117,500161
2021-09-171621621611618,700161
2021-09-1616316316016214,400162
2021-09-1516116316116318,000163
2021-09-1416116216116113,600161
2021-09-1316016216016111,200161
2021-09-101601611601609,100160
2021-09-091611621601608,900160
2021-09-081601621601608,700160
2021-09-071601621601618,700161
2021-09-0616016215916222,300162
2021-09-0315916015916014,400160
2021-09-021601601591607,400160
2021-09-011591601591607,800160
2021-08-311591601591597,800159
2021-08-3016016015916010,400160
2021-08-271591601591608,100160
2021-08-261591601591606,200160
2021-08-251601611591597,800159
2021-08-241601611591602,500160
2021-08-231591611591605,400160
2021-08-201601601591596,900159
2021-08-191601601591594,500159
2021-08-1816116115916010,600160
2021-08-171611611601604,800160
2021-08-1616116116016115,300161
2021-08-131601611601618,300161
2021-08-1216016116016112,800161
2021-08-111601611601603,500160
2021-08-1016216216016135,900161
2021-08-061621631621623,200162
2021-08-051621631621626,500162
2021-08-0416316416216211,200162
2021-08-031631641631633,900163
2021-08-021631651631637,200163
2021-07-301631641631634,000163
2021-07-291631641631633,700163
2021-07-281631641631634,000163
2021-07-271631651631635,000163
2021-07-261641651631638,000163
2021-07-2116216416216310,500163
2021-07-201631641631632,100163
2021-07-191631641631636,900163
2021-07-161641651641654,100165
2021-07-1516316516316413,700164
2021-07-141651651631634,300163
2021-07-131641651631652,700165
2021-07-121641651631638,300163
2021-07-0916416416216418,600164
2021-07-081641641631643,200164
2021-07-071651651631633,800163
2021-07-061631641631634,500163
2021-07-0516316416316311,100163
2021-07-021631641631638,000163
2021-07-011651651631639,000163
2021-06-301631641631635,100163
2021-06-291641651631638,700163
2021-06-281641651641648,900164
2021-06-251641651641649,400164
2021-06-241651661641649,700164
2021-06-231651651641659,000165
2021-06-221661661651656,100165
2021-06-2116216516216520,500165
2021-06-1816516616316316,000163
2021-06-171641671641665,700166
2021-06-1616716716416414,800164
2021-06-1516516816516510,400165
2021-06-1416716916216529,800165
2021-06-1116917016716711,700167
2021-06-1017017016716814,200168
2021-06-0916517116517147,900171
2021-06-081651661641666,200166
2021-06-071661661651663,900166
2021-06-041641651641654,400165
2021-06-0316316616316516,300165
2021-06-021631641631632,800163
2021-06-011641651631632,100163
2021-05-311631651631637,600163
2021-05-281641641631636,200163
2021-05-271641641631641,400164
2021-05-261651651631646,400164
2021-05-251651661641652,900165
2021-05-241651651641655,100165
2021-05-211651651641655,000165
2021-05-201651651631658,900165
2021-05-1916516616316511,800165
2021-05-181651671651674,300167
2021-05-1716616716516511,400165
2021-05-1416416816316517,300165
2021-05-1316416616316419,500164
2021-05-121651661641659,900165
2021-05-111651671651653,300165
2021-05-1016616616516510,900165
2021-05-071661671661673,900167
2021-05-061661671651667,100166
2021-04-301651671651667,900166
2021-04-281661661651656,200165
2021-04-271661661651654,000165
2021-04-261661661651665,700166
2021-04-231651661651664,600166
2021-04-221661671651664,700166
2021-04-2116616716516510,400165
2021-04-2016716716516520,400165
2021-04-191691691671675,900167
2021-04-161671681671681,900168
2021-04-151661691661688,300168
2021-04-141671691661665,400166
2021-04-131671691671674,800167
2021-04-121681681671685,000168
2021-04-091681681671673,800167
2021-04-0816916916816812,700168
2021-04-071701701691695,000169
2021-04-061711711691708,200170
2021-04-0517017116917011,200170
2021-04-021701711701702,600170
2021-04-0117117217017013,400170
2021-03-311701721701715,900171
2021-03-3017117316917123,600171
2021-03-2917717717517624,700176
2021-03-2617617717517712,300177
2021-03-251761761731769,400176
2021-03-2417617617017633,300176
2021-03-2317817817617617,100176
2021-03-2217717817617822,500178
2021-03-1917617717417713,900177
2021-03-1817517617417618,100176
2021-03-171741751731749,700174
2021-03-1617417517317513,400175
2021-03-1517317517217318,800173
2021-03-1217217317117311,900173
2021-03-1117417417017111,300171
2021-03-1017217417117411,600174
2021-03-091701721691719,300171
2021-03-0817217217017018,300170
2021-03-051711721701728,100172
2021-03-0416917416917234,100172
2021-03-031701701681699,600169
2021-03-0216817016817019,000170
2021-03-0116817016717014,500170
2021-02-2616716816616712,900167
2021-02-2516917016816817,800168
2021-02-2416816916716914,400169
2021-02-221671691671679,300167
2021-02-191661691661677,700167
2021-02-181671681661668,500166
2021-02-171661681661679,300167
2021-02-1616816816616615,700166
2021-02-1516817016716817,500168
2021-02-1216716816516846,100168
2021-02-1016717016716817,600168
2021-02-091701701691699,700169
2021-02-0816917016417067,200170
2021-02-0516917216816917,500169
2021-02-0416917016816910,200169
2021-02-0316817016717018,700170
2021-02-021661681651686,600168
2021-02-011651681651677,100167
2021-01-2916917016516521,400165
2021-01-281701701681685,500168
2021-01-271691701691703,900170
2021-01-261691701681705,500170
2021-01-251691701681706,300170
2021-01-221701711681696,700169
2021-01-2117017016717013,400170
2021-01-201711711681708,100170
2021-01-1917117316917139,100171
2021-01-1817017016817010,600170
2021-01-1516717116717027,200170
2021-01-1416616716516713,600167
2021-01-1316616716416717,700167
2021-01-1216516616416613,200166
2021-01-0816616616216524,900165
2021-01-0717017016416723,900167
2021-01-0617017016617019,100170
2021-01-0516217116217128,500171
2021-01-0416216516216320,100163

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