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
2023-12-06	166	169	166	169	19,900	169
2023-12-05	168	168	166	166	15,000	166
2023-12-04	164	168	164	168	22,400	168
2023-12-01	164	164	162	164	24,800	164
2023-11-30	166	167	165	165	11,800	165
2023-11-29	165	167	164	166	20,700	166
2023-11-28	165	169	164	166	58,100	166
2023-11-27	170	170	162	165	130,600	165
2023-11-24	171	172	170	170	24,000	170
2023-11-22	173	174	171	171	37,200	171
2023-11-21	174	176	171	173	36,300	173
2023-11-20	175	175	171	173	31,400	173
2023-11-17	177	178	174	176	35,700	176
2023-11-16	180	182	175	179	61,200	179
2023-11-15	179	180	165	177	272,000	177
2023-11-14	189	189	179	179	158,000	179
2023-11-13	183	189	181	188	108,100	188
2023-11-10	180	183	179	181	39,700	181
2023-11-09	182	184	178	182	48,800	182
2023-11-08	182	184	174	178	87,600	178
2023-11-07	180	185	180	182	79,700	182
2023-11-06	175	185	175	178	139,200	178
2023-11-02	172	176	169	174	45,500	174
2023-11-01	172	175	170	172	43,200	172
2023-10-31	175	175	168	169	122,700	169
2023-10-30	175	180	173	176	126,100	176
2023-10-27	177	190	170	177	674,300	177
2023-10-26	156	175	154	167	427,700	167
2023-10-25	151	154	150	153	15,100	153
2023-10-24	152	152	148	151	43,000	151
2023-10-23	152	153	150	151	21,100	151
2023-10-20	153	153	152	152	7,900	152
2023-10-19	153	154	152	154	25,300	154
2023-10-18	153	154	152	154	15,100	154
2023-10-17	152	153	151	152	20,500	152
2023-10-16	152	153	151	151	10,400	151
2023-10-13	151	153	151	152	13,400	152
2023-10-12	152	153	151	151	23,700	151
2023-10-11	155	156	150	152	70,700	152
2023-10-10	156	156	155	155	28,400	155
2023-10-06	159	159	153	155	34,600	155
2023-10-05	153	159	153	159	13,100	159
2023-10-04	152	155	152	152	35,100	152
2023-10-03	162	163	157	157	33,300	157
2023-10-02	163	167	159	163	69,900	163
2023-09-29	167	168	162	164	48,400	164
2023-09-28	167	170	166	167	61,000	167
2023-09-27	171	174	169	173	65,300	173
2023-09-26	171	172	168	170	39,500	170
2023-09-25	167	171	167	170	31,600	170
2023-09-22	164	167	163	167	26,000	167
2023-09-21	166	167	164	164	46,400	164
2023-09-20	176	176	162	166	241,800	166
2023-09-19	177	179	175	175	54,900	175
2023-09-15	179	179	177	178	40,000	178
2023-09-14	180	181	177	179	34,000	179
2023-09-13	178	181	177	181	49,900	181
2023-09-12	179	180	177	177	18,300	177
2023-09-11	180	180	177	177	40,400	177
2023-09-08	179	179	177	177	40,600	177
2023-09-07	178	180	176	179	34,200	179
2023-09-06	178	178	176	178	23,800	178
2023-09-05	183	183	175	178	89,600	178
2023-09-04	176	183	176	183	89,300	183
2023-09-01	177	177	176	176	26,900	176
2023-08-31	176	177	174	177	36,900	177
2023-08-30	176	178	174	177	37,000	177
2023-08-29	173	176	172	176	47,300	176
2023-08-28	175	176	170	173	66,400	173
2023-08-25	177	177	171	176	71,100	176
2023-08-24	176	179	176	176	67,500	176
2023-08-23	177	179	175	176	60,000	176
2023-08-22	182	186	179	179	196,800	179
2023-08-21	177	180	171	176	189,200	176
2023-08-18	193	193	176	176	315,600	176
2023-08-17	178	200	176	188	1,263,300	188
2023-08-16	183	190	175	182	928,000	182
2023-08-15	158	203	158	193	5,183,200	193
2023-08-14	158	159	148	153	209,900	153
2023-08-10	152	175	152	163	287,500	163
2023-08-09	152	153	152	153	2,000	153
2023-08-08	153	153	151	152	7,900	152
2023-08-07	151	153	151	152	7,200	152
2023-08-04	152	153	152	152	6,300	152
2023-08-03	153	153	151	153	4,400	153
2023-08-02	152	153	151	153	7,100	153
2023-08-01	152	152	150	152	9,000	152
2023-07-31	152	152	150	152	7,600	152
2023-07-28	153	154	150	152	21,800	152
2023-07-27	153	154	152	154	10,700	154
2023-07-26	154	154	153	153	5,800	153
2023-07-25	152	153	152	153	7,700	153
2023-07-24	154	154	153	153	8,000	153
2023-07-21	152	154	151	154	7,100	154
2023-07-20	154	154	151	151	11,200	151
2023-07-19	149	160	148	154	91,000	154
2023-07-18	148	149	148	149	8,400	149
2023-07-14	148	149	147	148	6,500	148
2023-07-13	148	148	147	148	6,200	148
2023-07-12	149	149	147	148	12,700	148
2023-07-11	148	148	146	146	5,300	146
2023-07-10	147	148	147	147	6,300	147
2023-07-07	147	147	146	147	7,300	147
2023-07-06	147	147	146	147	5,000	147
2023-07-05	148	148	146	147	6,400	147
2023-07-04	147	148	146	148	9,300	148
2023-07-03	146	147	145	147	15,000	147
2023-06-30	146	146	144	145	13,300	145
2023-06-29	145	146	144	145	4,400	145
2023-06-28	144	146	144	145	5,500	145
2023-06-27	145	145	144	145	8,200	145
2023-06-26	144	144	142	144	9,900	144
2023-06-23	144	144	142	143	16,400	143
2023-06-22	145	146	143	143	16,900	143
2023-06-21	145	145	143	145	14,800	145
2023-06-20	143	144	143	144	4,100	144
2023-06-19	144	144	142	143	10,900	143
2023-06-16	142	144	141	144	9,600	144
2023-06-15	143	145	142	142	27,700	142
2023-06-14	141	143	141	143	14,200	143
2023-06-13	141	142	140	142	13,900	142
2023-06-12	142	142	141	141	4,700	141
2023-06-09	142	142	140	140	2,400	140
2023-06-08	141	142	140	141	5,500	141
2023-06-07	142	142	139	142	27,500	142
2023-06-06	140	142	139	139	19,400	139
2023-06-05	140	141	140	140	13,700	140
2023-06-02	140	141	140	140	5,200	140
2023-06-01	140	141	140	140	11,900	140
2023-05-31	140	141	140	140	3,800	140
2023-05-30	141	141	140	140	3,700	140
2023-05-29	141	142	140	140	11,700	140
2023-05-26	140	143	140	142	16,800	142
2023-05-25	141	142	140	141	9,000	141
2023-05-24	140	141	140	140	4,400	140
2023-05-23	142	142	140	141	16,700	141
2023-05-22	142	142	141	142	22,200	142
2023-05-19	138	142	138	142	23,400	142
2023-05-18	140	140	138	139	5,200	139
2023-05-17	137	140	137	139	7,800	139
2023-05-16	138	141	136	139	49,000	139
2023-05-15	138	139	137	137	19,700	137
2023-05-12	137	139	136	138	38,200	138
2023-05-11	137	137	135	137	16,100	137
2023-05-10	138	138	136	136	5,500	136
2023-05-09	136	138	136	137	9,100	137
2023-05-08	136	137	136	136	12,600	136
2023-05-02	135	136	135	136	7,200	136
2023-05-01	136	137	135	135	13,200	135
2023-04-28	135	137	135	137	4,900	137
2023-04-27	137	137	135	136	4,100	136
2023-04-26	136	137	135	136	4,800	136
2023-04-25	135	137	135	136	8,800	136
2023-04-24	135	136	134	135	4,300	135
2023-04-21	135	136	135	135	5,500	135
2023-04-20	135	136	135	135	5,800	135
2023-04-19	136	136	135	135	2,400	135
2023-04-18	137	138	135	135	8,200	135
2023-04-17	134	137	134	136	11,000	136
2023-04-14	136	137	134	134	9,900	134
2023-04-13	136	136	134	136	9,700	136
2023-04-12	136	136	134	136	12,400	136
2023-04-11	137	149	133	135	236,700	135
2023-04-10	134	135	134	134	4,100	134
2023-04-07	134	135	134	134	1,200	134
2023-04-06	134	135	134	134	3,100	134
2023-04-05	134	135	133	134	3,500	134
2023-04-04	135	135	134	134	6,200	134
2023-04-03	134	135	133	135	6,800	135
2023-03-31	135	136	134	134	11,000	134
2023-03-30	134	135	133	135	27,200	135
2023-03-29	140	140	138	139	19,400	139
2023-03-28	142	142	138	138	18,000	138
2023-03-27	141	143	141	142	32,700	142
2023-03-24	140	141	139	140	6,500	140
2023-03-23	138	140	138	138	4,200	138
2023-03-22	139	141	138	138	8,700	138
2023-03-20	138	140	138	138	12,400	138
2023-03-17	138	138	138	138	1,700	138
2023-03-16	137	138	136	138	9,300	138
2023-03-15	137	140	137	138	7,800	138
2023-03-14	140	140	136	137	23,200	137
2023-03-13	140	140	138	139	14,100	139
2023-03-10	141	141	140	141	9,000	141
2023-03-09	140	141	139	140	4,800	140
2023-03-08	140	141	139	141	5,800	141
2023-03-07	140	140	139	140	5,600	140
2023-03-06	140	140	139	140	5,600	140
2023-03-03	138	140	138	139	14,900	139
2023-03-02	139	140	138	139	6,600	139
2023-03-01	139	140	138	139	3,100	139
2023-02-28	139	139	138	139	6,100	139
2023-02-27	137	139	137	138	5,800	138
2023-02-24	138	138	137	137	9,400	137
2023-02-22	137	137	136	137	2,500	137
2023-02-21	138	138	137	137	3,000	137
2023-02-20	137	138	136	137	5,700	137
2023-02-17	137	138	137	137	4,900	137
2023-02-16	136	138	136	137	4,200	137
2023-02-15	136	139	136	137	11,300	137
2023-02-14	137	137	135	135	5,800	135
2023-02-13	137	137	135	137	14,700	137
2023-02-10	136	140	136	139	17,900	139
2023-02-09	136	138	136	136	2,100	136
2023-02-08	137	137	136	137	6,900	137
2023-02-07	138	138	136	136	4,800	136
2023-02-06	137	138	137	138	9,500	138
2023-02-03	139	140	137	137	11,900	137
2023-02-02	139	140	138	140	18,900	140
2023-02-01	137	138	137	138	5,100	138
2023-01-31	136	138	135	137	11,100	137
2023-01-30	135	136	135	135	4,600	135
2023-01-27	136	136	134	135	4,100	135
2023-01-26	135	136	135	136	2,200	136
2023-01-25	135	136	135	135	3,300	135
2023-01-24	135	136	134	135	4,700	135
2023-01-23	136	136	135	135	8,300	135
2023-01-20	135	136	134	135	6,500	135
2023-01-19	134	135	134	134	1,300	134
2023-01-18	134	135	134	134	2,300	134
2023-01-17	133	135	133	133	3,400	133
2023-01-16	132	135	132	133	13,400	133
2023-01-13	135	135	132	132	21,300	132
2023-01-12	134	135	134	135	4,100	135
2023-01-11	133	135	133	135	3,100	135
2023-01-10	134	134	133	134	4,700	134
2023-01-06	133	134	133	133	4,000	133
2023-01-05	134	134	132	133	7,300	133
2023-01-04	132	134	132	134	10,600	134

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