3598 山喜(株) 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
2022-06-271351351341347,200134
2022-06-2413513613413413,700134
2022-06-231351351341357,400135
2022-06-2213413613413620,900136
2022-06-211351351341352,800135
2022-06-201341351331359,400135
2022-06-1713413513413511,000135
2022-06-1613613613413412,400134
2022-06-1513513613513614,100136
2022-06-1413413613413523,900135
2022-06-131341351341347,000134
2022-06-1013413613413516,200135
2022-06-0913413613413413,400134
2022-06-081341351341356,500135
2022-06-0713513513413510,600135
2022-06-0613413513313512,200135
2022-06-0313513513413410,600134
2022-06-021351351341357,600135
2022-06-011341351341345,300134
2022-05-3113413513413418,300134
2022-05-3013513513413414,900134
2022-05-2713413713413518,300135
2022-05-2613513513313415,300134
2022-05-251341351331355,200135
2022-05-241341351331359,900135
2022-05-231341351331357,100135
2022-05-201341351331354,500135
2022-05-191331351331346,200134
2022-05-181341351331355,900135
2022-05-171341351331337,400133
2022-05-1613413513413512,200135
2022-05-1313513513313410,600134
2022-05-1213513513413416,800134
2022-05-1113513613513510,200135
2022-05-1013513613513512,100135
2022-05-091361361351358,800135
2022-05-061361371351366,400136
2022-05-021351381351367,100136
2022-04-281351361351354,400135
2022-04-271351361351359,800135
2022-04-261351361351353,400135
2022-04-251361361351353,900135
2022-04-2213713713613612,200136
2022-04-211361371361362,100136
2022-04-201361371361362,500136
2022-04-191361371361362,500136
2022-04-181371381361363,500136
2022-04-151361381361378,600137
2022-04-141361381361364,500136
2022-04-131371371361362,700136
2022-04-121371381371375,800137
2022-04-111401401371375,800137
2022-04-081391391371374,600137
2022-04-071381391371395,000139
2022-04-061391401381383,800138
2022-04-051411421391398,000139
2022-04-0414014313914010,200140
2022-04-0113814213713924,000139
2022-03-3113613913613712,100137
2022-03-3013513813513723,100137
2022-03-2914214213814224,900142
2022-03-2814014213914213,500142
2022-03-2513914013814014,900140
2022-03-241391391381399,600139
2022-03-231381391381386,200138
2022-03-2213813913713922,200139
2022-03-181371381371373,200137
2022-03-171371381371374,100137
2022-03-161381381361389,000138
2022-03-1513713713713710,200137
2022-03-141371371361375,500137
2022-03-1113713713513710,700137
2022-03-101361381361373,800137
2022-03-091361371361363,600136
2022-03-081371371361365,400136
2022-03-071381381371384,100138
2022-03-041381381371386,200138
2022-03-031371381371373,800137
2022-03-021381381371374,900137
2022-03-011381391371388,500138
2022-02-281371381361388,900138
2022-02-251361381361365,600136
2022-02-241391391371379,600137
2022-02-221391391381391,600139
2022-02-211391401391393,200139
2022-02-181401401381393,500139
2022-02-171391401391394,300139
2022-02-161401401391394,200139
2022-02-151401421401409,200140
2022-02-141381401381409,000140
2022-02-101391401381388,300138
2022-02-091391391371377,800137
2022-02-0813813913813910,700139
2022-02-0713713913713911,700139
2022-02-041361371361374,900137
2022-02-031361371361364,700136
2022-02-021351371351366,500136
2022-02-0113513813413411,000134
2022-01-311351351341355,900135
2022-01-281351351341356,800135
2022-01-2713613713413426,300134
2022-01-2613713813613611,900136
2022-01-2513813913713715,400137
2022-01-241391401391399,500139
2022-01-211361381361387,800138
2022-01-2013713813613621,800136
2022-01-1913914013813819,100138
2022-01-181411411391409,100140
2022-01-1714114114014112,100141
2022-01-141401411391419,200141
2022-01-1314214214014020,500140
2022-01-1213814213814216,600142
2022-01-1114114113713734,600137
2022-01-07148149139141108,900141
2022-01-06149155144151292,200151
2022-01-051401851401661,762,800166
2022-01-0413713813613816,300138

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