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
2022-12-0813413513413410,100134
2022-12-071351351341348,800134
2022-12-061351351341356,200135
2022-12-0513513513313411,600134
2022-12-021341351341346,000134
2022-12-0113513613413410,600134
2022-11-301341351341355,100135
2022-11-291341351341358,000135
2022-11-2813413513313414,500134
2022-11-2513513513313413,300134
2022-11-241351351341347,800134
2022-11-2213513513413513,000135
2022-11-211341351341353,700135
2022-11-181351351341353,600135
2022-11-171341351341344,100134
2022-11-161351351341346,300134
2022-11-151341361341349,700134
2022-11-1413513513413419,300134
2022-11-1113613713513523,600135
2022-11-1013613713513711,700137
2022-11-091371371361364,400136
2022-11-0813613813513715,500137
2022-11-071361361351368,900136
2022-11-041351361341365,800136
2022-11-021361361341355,700135
2022-11-011351361351365,900136
2022-10-311351361341354,400135
2022-10-281361361341343,000134
2022-10-271341361341354,900135
2022-10-261361361341355,500135
2022-10-251341361341362,600136
2022-10-241351361341345,300134
2022-10-211351361341354,400135
2022-10-2013513513313511,200135
2022-10-191341351331344,100134
2022-10-181361361331346,500134
2022-10-171341361341349,900134
2022-10-141351361331346,900134
2022-10-1313313613213614,900136
2022-10-121341351331354,300135
2022-10-111351351341356,100135
2022-10-071351361331348,300134
2022-10-0613413513313510,100135
2022-10-051341341331346,000134
2022-10-041361361331359,600135
2022-10-0313413613213519,100135
2022-09-301351361351354,300135
2022-09-2913513813413639,400136
2022-09-2814114414114421,200144
2022-09-2714114214014110,000141
2022-09-2614014213914117,600141
2022-09-2214014013814014,200140
2022-09-211401401391409,300140
2022-09-2014014013813912,100139
2022-09-161391391381395,800139
2022-09-151391401381399,000139
2022-09-1413813913713813,000138
2022-09-131381381371375,400137
2022-09-1213913913713711,500137
2022-09-0913813913713810,800138
2022-09-081381381371374,300137
2022-09-071371381371383,100138
2022-09-0613813813613710,800137
2022-09-051371371361374,700137
2022-09-0213813813613713,700137
2022-09-011381381361376,200137
2022-08-3113813913713711,300137
2022-08-301371381361389,000138
2022-08-291361381361376,900137
2022-08-2613813813713711,800137
2022-08-2513813813613814,000138
2022-08-241381381361377,900137
2022-08-2313713813713711,100137
2022-08-2213813813613710,000137
2022-08-191391391371397,400139
2022-08-1813613913513713,000137
2022-08-1713613613513619,600136
2022-08-161361371361364,800136
2022-08-1513813813513621,500136
2022-08-12139148137138134,700138
2022-08-1013413513313410,300134
2022-08-0913413513313312,400133
2022-08-0813513513413514,100135
2022-08-051351361351354,600135
2022-08-041351351341357,800135
2022-08-031341351341353,600135
2022-08-021351361341346,000134
2022-08-011351351341356,400135
2022-07-291351351341355,000135
2022-07-281351361341358,100135
2022-07-271341351331355,500135
2022-07-261341361331347,300134
2022-07-251341351331339,000133
2022-07-2213313513313431,800134
2022-07-211341341331336,100133
2022-07-201341341331346,600134
2022-07-191331351331348,200134
2022-07-151351351331337,700133
2022-07-1413413513313511,600135
2022-07-1313413413313411,100134
2022-07-121341341321346,500134
2022-07-111341341331346,200134
2022-07-081321341321346,900134
2022-07-0713213413213314,300133
2022-07-061321331321327,200132
2022-07-0513113413113415,000134
2022-07-0413413413013424,800134
2022-07-0113413512813469,400134
2022-06-3013513513313326,100133
2022-06-2913413513413415,100134
2022-06-2813413613413516,200135
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