3598 山喜(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,598	1,598	1,598	1,598	5,008	1,200.54
1994-12-29	1,588	1,588	1,578	1,588	23,036	1,193.03
1994-12-28	1,598	1,598	1,568	1,588	53,082	1,193.03
1994-12-27	1,588	1,588	1,588	1,588	21,032	1,193.03
1994-12-26	1,588	1,588	1,578	1,588	16,025	1,193.03
1994-12-22	1,558	1,578	1,558	1,578	12,019	1,185.52
1994-12-21	1,528	1,528	1,528	1,528	5,008	1,147.95
1994-12-20	1,538	1,538	1,508	1,508	9,014	1,132.93
1994-12-16	1,548	1,548	1,548	1,548	5,008	1,162.98
1994-12-15	1,578	1,578	1,538	1,538	9,014	1,155.47
1994-12-14	1,608	1,608	1,578	1,578	10,015	1,185.52
1994-12-13	1,608	1,608	1,608	1,608	7,011	1,208.06
1994-12-12	1,617	1,617	1,617	1,617	3,005	1,214.82
1994-12-09	1,617	1,617	1,617	1,617	1,002	1,214.82
1994-12-08	1,617	1,617	1,617	1,617	5,008	1,214.82
1994-12-07	1,617	1,617	1,617	1,617	1,002	1,214.82
1994-11-30	1,697	1,697	1,697	1,697	6,009	1,274.92
1994-11-25	1,697	1,697	1,697	1,697	9,014	1,274.92
1994-11-24	1,697	1,697	1,677	1,677	11,017	1,259.89
1994-11-21	1,697	1,697	1,697	1,697	22,034	1,274.92
1994-11-18	1,697	1,697	1,697	1,697	8,012	1,274.92
1994-11-17	1,697	1,697	1,697	1,697	7,011	1,274.92
1994-11-16	1,697	1,697	1,687	1,687	2,003	1,267.41
1994-11-15	1,687	1,687	1,687	1,687	3,005	1,267.41
1994-11-14	1,707	1,707	1,687	1,687	39,060	1,267.41
1994-11-11	1,707	1,707	1,707	1,707	1,002	1,282.43
1994-11-07	1,707	1,707	1,707	1,707	6,009	1,282.43
1994-11-04	1,707	1,717	1,697	1,707	15,023	1,282.43
1994-11-02	1,737	1,757	1,737	1,747	20,031	1,312.48
1994-11-01	1,777	1,777	1,777	1,777	3,005	1,335.02
1994-10-31	1,797	1,807	1,797	1,807	8,012	1,357.56
1994-10-28	1,837	1,837	1,837	1,837	3,005	1,380.10
1994-10-27	1,887	1,887	1,877	1,877	6,009	1,410.15
1994-10-26	1,867	1,887	1,867	1,867	13,020	1,402.64
1994-10-25	1,897	1,897	1,887	1,887	15,023	1,417.66
1994-10-24	1,927	1,927	1,897	1,897	23,036	1,425.18
1994-10-21	1,917	1,917	1,887	1,887	4,006	1,417.66
1994-10-20	1,947	1,947	1,927	1,927	4,006	1,447.71
1994-10-17	1,957	1,957	1,957	1,957	2,003	1,470.25
1994-10-14	1,947	1,947	1,947	1,947	3,005	1,462.74
1994-10-13	1,967	1,967	1,967	1,967	5,008	1,477.77
1994-10-12	1,977	1,977	1,977	1,977	3,005	1,485.28
1994-10-07	1,957	1,957	1,957	1,957	2,003	1,470.25
1994-10-06	1,997	1,997	1,997	1,997	3,005	1,500.30
1994-10-05	1,977	1,977	1,977	1,977	2,003	1,485.28
1994-10-04	1,957	1,957	1,957	1,957	3,005	1,470.25
1994-09-29	1,997	1,997	1,997	1,997	1,002	1,500.30
1994-09-28	2,047	2,047	2,047	2,047	2,003	1,537.87
1994-09-27	2,047	2,047	2,047	2,047	1,002	1,537.87
1994-09-22	2,077	2,077	2,047	2,047	10,015	1,537.87
1994-09-21	2,047	2,047	2,047	2,047	2,003	1,537.87
1994-09-20	2,057	2,077	2,057	2,077	7,011	1,560.41
1994-09-19	2,057	2,057	2,057	2,057	1,002	1,545.38
1994-09-16	2,077	2,077	2,077	2,077	1,002	1,560.41
1994-09-14	2,077	2,077	2,077	2,077	6,009	1,560.41
1994-09-13	2,097	2,097	2,097	2,097	16,025	1,575.43
1994-09-12	2,097	2,097	2,097	2,097	2,003	1,575.43
1994-09-09	2,097	2,097	2,097	2,097	8,012	1,575.43
1994-09-08	2,167	2,167	2,147	2,147	5,008	1,613
1994-09-06	2,187	2,187	2,187	2,187	4,006	1,643.05
1994-09-02	2,217	2,217	2,207	2,207	11,017	1,658.07
1994-09-01	2,187	2,227	2,187	2,207	7,011	1,658.07
1994-08-31	2,197	2,227	2,197	2,207	5,008	1,658.07
1994-08-30	2,276	2,276	2,276	2,276	3,005	1,709.91
1994-08-26	2,276	2,276	2,276	2,276	1,002	1,709.91
1994-08-25	2,486	2,486	2,476	2,476	25,039	1,691.06
1994-08-24	2,476	2,486	2,476	2,476	21,032	1,691.06
1994-08-23	2,486	2,486	2,476	2,476	23,036	1,691.06
1994-08-22	2,486	2,486	2,476	2,476	22,034	1,691.06
1994-08-19	2,506	2,506	2,486	2,486	21,032	1,697.89
1994-08-18	2,556	2,556	2,496	2,506	21,032	1,711.55
1994-08-17	2,496	2,586	2,496	2,586	33,051	1,766.19
1994-08-16	2,456	2,496	2,456	2,496	17,026	1,704.72
1994-08-15	2,456	2,456	2,456	2,456	7,011	1,677.40
1994-08-12	2,486	2,486	2,466	2,466	15,023	1,684.23
1994-08-11	2,486	2,486	2,476	2,476	12,019	1,691.06
1994-08-10	2,506	2,506	2,476	2,486	22,034	1,697.89
1994-08-09	2,586	2,586	2,496	2,506	28,043	1,711.55
1994-08-08	2,596	2,616	2,596	2,606	10,015	1,779.85
1994-08-05	2,666	2,666	2,596	2,596	20,031	1,773.02
1994-08-04	2,676	2,686	2,656	2,656	19,029	1,814
1994-08-03	2,666	2,676	2,656	2,676	36,056	1,827.66
1994-08-02	2,676	2,706	2,656	2,666	48,074	1,820.83
1994-08-01	2,646	2,686	2,646	2,676	32,049	1,827.66
1994-07-29	2,636	2,646	2,636	2,646	31,048	1,807.17
1994-07-28	2,646	2,666	2,646	2,646	19,029	1,807.17
1994-07-27	2,646	2,666	2,646	2,646	28,043	1,807.17
1994-07-26	2,666	2,666	2,586	2,646	31,048	1,807.17
1994-07-25	2,686	2,696	2,666	2,676	25,039	1,827.66
1994-07-22	2,696	2,696	2,646	2,676	46,071	1,827.66
1994-07-21	2,696	2,696	2,656	2,696	78,120	1,841.32
1994-07-20	2,586	2,766	2,586	2,756	337,520	1,882.30
1994-07-19	2,556	2,576	2,526	2,566	47,073	1,752.53
1994-07-18	2,566	2,566	2,516	2,546	8,012	1,738.87
1994-07-15	2,566	2,566	2,536	2,546	61,094	1,738.87
1994-07-14	2,546	2,546	2,506	2,506	39,060	1,711.55
1994-07-13	2,456	2,566	2,456	2,546	61,094	1,738.87
1994-07-12	2,456	2,456	2,446	2,456	35,054	1,677.40
1994-07-11	2,446	2,466	2,446	2,456	13,020	1,677.40
1994-07-08	2,466	2,466	2,456	2,456	13,020	1,677.40
1994-07-07	2,466	2,476	2,456	2,456	17,026	1,677.40
1994-07-06	2,456	2,466	2,456	2,466	18,028	1,684.23
1994-07-05	2,406	2,506	2,406	2,456	36,056	1,677.40
1994-07-04	2,396	2,456	2,396	2,406	15,023	1,643.25
1994-07-01	2,416	2,436	2,396	2,396	23,036	1,636.42
1994-06-30	2,416	2,416	2,416	2,416	1,002	1,650.08
1994-06-29	2,416	2,436	2,406	2,436	9,014	1,663.74
1994-06-28	2,386	2,406	2,386	2,396	34,053	1,636.42
1994-06-27	2,396	2,396	2,366	2,386	17,026	1,629.59
1994-06-24	2,366	2,406	2,366	2,406	20,031	1,643.25
1994-06-23	2,346	2,356	2,346	2,356	16,025	1,609.10
1994-06-22	2,346	2,346	2,346	2,346	9,014	1,602.27
1994-06-21	2,356	2,356	2,346	2,356	9,014	1,609.10
1994-06-20	2,356	2,356	2,346	2,346	7,011	1,602.27
1994-06-17	2,346	2,356	2,346	2,346	12,019	1,602.27
1994-06-16	2,346	2,346	2,296	2,326	19,029	1,588.61
1994-06-15	2,346	2,346	2,326	2,326	14,022	1,588.61
1994-06-14	2,346	2,346	2,346	2,346	9,014	1,602.27
1994-06-13	2,346	2,356	2,346	2,346	7,011	1,602.27
1994-06-10	2,356	2,366	2,346	2,346	13,020	1,602.27
1994-06-09	2,356	2,356	2,346	2,346	10,015	1,602.27
1994-06-08	2,346	2,356	2,336	2,336	28,043	1,595.44
1994-06-07	2,346	2,356	2,296	2,296	13,020	1,568.12
1994-06-06	2,346	2,376	2,346	2,366	4,006	1,615.93
1994-06-03	2,376	2,376	2,346	2,346	13,020	1,602.27
1994-06-02	2,386	2,386	2,376	2,376	16,025	1,622.76
1994-06-01	2,386	2,386	2,376	2,376	16,025	1,622.76
1994-05-31	2,386	2,396	2,386	2,386	15,023	1,629.59
1994-05-30	2,386	2,396	2,386	2,386	8,012	1,629.59
1994-05-27	2,386	2,396	2,386	2,386	14,022	1,629.59
1994-05-26	2,386	2,386	2,386	2,386	12,019	1,629.59
1994-05-25	2,396	2,406	2,366	2,366	26,040	1,615.93
1994-05-24	2,346	2,366	2,346	2,366	4,006	1,615.93
1994-05-23	2,326	2,346	2,326	2,346	7,011	1,602.27
1994-05-20	2,326	2,326	2,316	2,316	6,009	1,581.78
1994-05-19	2,296	2,316	2,296	2,316	6,009	1,581.78
1994-05-18	2,296	2,306	2,296	2,296	8,012	1,568.12
1994-05-17	2,326	2,346	2,296	2,306	8,012	1,574.95
1994-05-16	2,306	2,316	2,296	2,316	14,022	1,581.78
1994-05-13	2,286	2,336	2,286	2,296	33,051	1,568.12
1994-05-12	2,286	2,296	2,276	2,286	26,040	1,561.29
1994-05-11	2,326	2,346	2,286	2,286	34,053	1,561.29
1994-05-10	2,346	2,366	2,296	2,296	24,037	1,568.12
1994-05-09	2,326	2,366	2,326	2,356	15,023	1,609.10
1994-05-06	2,346	2,376	2,346	2,366	10,015	1,615.93
1994-05-02	2,406	2,426	2,386	2,386	20,031	1,629.59
1994-04-28	2,456	2,456	2,426	2,426	17,026	1,656.91
1994-04-27	2,516	2,516	2,466	2,496	38,059	1,704.72
1994-04-26	2,496	2,526	2,426	2,526	75,116	1,725.21
1994-04-25	2,596	2,596	2,536	2,576	69,107	1,759.36
1994-04-22	2,526	2,566	2,526	2,566	82,127	1,752.53
1994-04-21	2,516	2,546	2,476	2,506	40,062	1,711.55
1994-04-20	2,566	2,576	2,516	2,516	70,108	1,718.38
1994-04-19	2,456	2,576	2,426	2,576	116,179	1,759.36
1994-04-18	2,546	2,546	2,476	2,476	126,195	1,691.06
1994-04-15	2,496	2,606	2,496	2,566	2,044,152	1,752.53

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