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
2021-04-161671681671681,900168
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