3598 山喜(株) 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
2020-12-0417117116916915,800169
2020-12-0317017116917026,600170
2020-12-0217017117017022,300170
2020-12-0117017217017012,100170
2020-11-3017317417017013,700170
2020-11-2717417517217319,000173
2020-11-2617117317017218,400172
2020-11-2517217317117112,300171
2020-11-2417217417217218,700172
2020-11-2017217317217210,100172
2020-11-1917317417217210,000172
2020-11-181731741731739,900173
2020-11-1717517517417515,100175
2020-11-1617717817517521,200175
2020-11-1317417817417718,500177
2020-11-1217417717417718,600177
2020-11-1117317517317418,400174
2020-11-1017517517317329,300173
2020-11-0917717817517618,200176
2020-11-0617617817617810,100178
2020-11-0517617817517515,300175
2020-11-0417717917617618,800176
2020-11-0217818017717711,200177
2020-10-3017818217817914,000179
2020-10-2917818017717816,200178
2020-10-2818218217917916,300179
2020-10-271811841811823,400182
2020-10-261831841821844,800184
2020-10-2318318618318412,000184
2020-10-221841851831836,800183
2020-10-2118418518318511,000185
2020-10-2018718818318612,600186
2020-10-1918718818618710,900187
2020-10-161881881871872,700187
2020-10-151881891881886,700188
2020-10-141881891881884,100188
2020-10-131871891871884,000188
2020-10-1218818918718810,500188
2020-10-0918818918818814,400188
2020-10-0818818918718816,400188
2020-10-071881891881884,600188
2020-10-061891901881887,200188
2020-10-051881901881886,900188
2020-10-0218919018718817,300188
2020-09-3018919018819012,700190
2020-09-2918919018819030,300190
2020-09-2819119119019139,500191
2020-09-2519119219019012,500190
2020-09-2419119118819132,000191
2020-09-2319019118819140,400191
2020-09-1819019219019019,600190
2020-09-1719419419019135,000191
2020-09-1619119419119419,500194
2020-09-1519019219019116,000191
2020-09-1419119218919035,100190
2020-09-111901911901916,900191
2020-09-1019019119019010,700190
2020-09-091901901891906,300190
2020-09-081901901891909,400190
2020-09-071901911901907,600190
2020-09-041891911891909,000190
2020-09-031901901891898,000189
2020-09-0219219318918926,000189
2020-09-0119119118919112,700191
2020-08-3119019018819018,300190
2020-08-2819119218619029,200190
2020-08-2718919118719016,700190
2020-08-261891911891908,700190
2020-08-2519019218918913,400189
2020-08-2418919318919019,800190
2020-08-2118919118918913,300189
2020-08-201911911891895,600189
2020-08-191911911891918,200191
2020-08-1819219218919110,200191
2020-08-1719019218919222,200192
2020-08-1418719018718810,400188
2020-08-1318919018718726,200187
2020-08-1218919018618817,900188
2020-08-11178190177186136,600186
2020-08-0720320519720571,000205
2020-08-0619520019520024,800200
2020-08-051921951911957,100195
2020-08-041901941901929,200192
2020-08-031851901851899,600189
2020-07-3119219418018357,000183
2020-07-3019819819319414,400194
2020-07-2920020119319831,200198
2020-07-2819820219820214,300202
2020-07-2719919919519920,400199
2020-07-2220020119819910,500199
2020-07-2120120119920110,400201
2020-07-202012012002016,700201
2020-07-1720120119720122,600201
2020-07-1619720119720120,500201
2020-07-1519819919619622,600196
2020-07-1420020019619811,700198
2020-07-1320020219719911,600199
2020-07-1019920119620022,900200
2020-07-0920320419919921,300199
2020-07-0820320420220318,500203
2020-07-0720020420020328,200203
2020-07-0619520019520021,300200
2020-07-0319519619219414,200194
2020-07-0220020019419546,500195
2020-07-0120020019719919,100199
2020-06-3019820019719915,000199
2020-06-2920220219619649,400196
2020-06-2620220219920130,400201
2020-06-2519920119720025,400200
2020-06-2420020219919915,600199
2020-06-2320120319919939,800199
2020-06-2220020219820024,700200
2020-06-1920320319819963,100199
2020-06-1820320319820133,400201
2020-06-17207209198200141,400200
2020-06-16207214207207107,800207
2020-06-15210226200204324,300204
2020-06-12197236196210676,600210
2020-06-11205208198205208,100205
2020-06-101912411882101,956,100210
2020-06-0919419518419142,700191
2020-06-0819119518919343,600193
2020-06-0519219218518945,600189
2020-06-0419119319019219,600192
2020-06-0319719719019073,100190
2020-06-02208208195196156,000196
2020-06-01193217190197453,800197
2020-05-2918719318519171,300191
2020-05-2818518718318638,900186
2020-05-2718618618318318,200183
2020-05-2618218518018553,400185
2020-05-2518518517818255,600182
2020-05-2218619018518521,000185
2020-05-2118919018218549,100185
2020-05-2019319418618676,400186
2020-05-1918819418518587,100185
2020-05-18207209189189148,600189
2020-05-15196206186192401,500192
2020-05-142452561922062,796,100206
2020-05-13213213206213539,300213
2020-05-1216416416216314,700163
2020-05-1116016416016217,000162
2020-05-0815816115815915,700159
2020-05-071591601581589,300158
2020-05-011601601581596,400159
2020-04-3015916115816013,300160
2020-04-2815615915615912,300159
2020-04-2715815815515612,800156
2020-04-241561561551566,200156
2020-04-231581581551569,100156
2020-04-221561571551559,000155
2020-04-2116016115615620,700156
2020-04-2015916415816418,300164
2020-04-1716016015815920,600159
2020-04-1616316315815910,700159
2020-04-1516316316116312,800163
2020-04-1415816115816111,300161
2020-04-131601601581589,500158
2020-04-1015916215916013,300160
2020-04-0916116115915910,100159
2020-04-0815716115716013,800160
2020-04-0715816015415615,900156
2020-04-0615115214815129,700151
2020-04-031561571551578,000157
2020-04-0215915915615614,000156
2020-04-0116216215916117,700161
2020-03-3116516616216215,700162
2020-03-3016516916416532,000165
2020-03-2718618617918033,200180
2020-03-2618018217817920,200179
2020-03-2518018917718137,500181
2020-03-2417217517117414,700174
2020-03-2317417417017022,200170
2020-03-1917017417017111,100171
2020-03-1816817016616913,600169
2020-03-1716516716016420,400164
2020-03-1616216816216523,100165
2020-03-1315015715015651,200156
2020-03-1217517516916921,500169
2020-03-1117418017317617,400176
2020-03-1015917515517156,100171
2020-03-0919219217717956,500179
2020-03-0619519719419513,300195
2020-03-0520220319419725,400197
2020-03-0420020219820011,500200
2020-03-0320620620020012,000200
2020-03-0219320319319842,300198
2020-02-2820320319719761,500197
2020-02-2720720920620915,900209
2020-02-2620821020620926,100209
2020-02-2521021120920944,900209
2020-02-212142142132133,800213
2020-02-202142152132146,100214
2020-02-192132142132145,100214
2020-02-182152152132138,300213
2020-02-1721421521321416,100214
2020-02-142152152142143,800214
2020-02-1321521621421510,600215
2020-02-122152162152155,300215
2020-02-102162162152158,300215
2020-02-072152162142154,100215
2020-02-062142172142156,800215
2020-02-052152152132134,700213
2020-02-042132142132148,100214
2020-02-0321121521121324,500213
2020-01-3121321721321614,900216
2020-01-3021521521321433,000214
2020-01-2921621621421412,500214
2020-01-2821521621521620,500216
2020-01-2721521721521522,500215
2020-01-2421721821621612,600216
2020-01-2322022021721715,200217
2020-01-222212212192199,200219
2020-01-2121922121822122,100221
2020-01-2021821921721927,800219
2020-01-1721721821621820,600218
2020-01-1621722121521748,500217
2020-01-1521621721621719,500217
2020-01-1421621621521616,400216
2020-01-102162162152168,300216
2020-01-092142162142168,900216
2020-01-0821521521321416,500214
2020-01-0721521621521511,600215
2020-01-0621521621321528,000215

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