1. HOME >
  2. 株価時系列 >
  3. 3598 >
  4. 1994年

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
1994-12-301,5981,5981,5981,5985,0081,200.54
1994-12-291,5881,5881,5781,58823,0361,193.03
1994-12-281,5981,5981,5681,58853,0821,193.03
1994-12-271,5881,5881,5881,58821,0321,193.03
1994-12-261,5881,5881,5781,58816,0251,193.03
1994-12-221,5581,5781,5581,57812,0191,185.52
1994-12-211,5281,5281,5281,5285,0081,147.95
1994-12-201,5381,5381,5081,5089,0141,132.93
1994-12-161,5481,5481,5481,5485,0081,162.98
1994-12-151,5781,5781,5381,5389,0141,155.47
1994-12-141,6081,6081,5781,57810,0151,185.52
1994-12-131,6081,6081,6081,6087,0111,208.06
1994-12-121,6171,6171,6171,6173,0051,214.82
1994-12-091,6171,6171,6171,6171,0021,214.82
1994-12-081,6171,6171,6171,6175,0081,214.82
1994-12-071,6171,6171,6171,6171,0021,214.82
1994-11-301,6971,6971,6971,6976,0091,274.92
1994-11-251,6971,6971,6971,6979,0141,274.92
1994-11-241,6971,6971,6771,67711,0171,259.89
1994-11-211,6971,6971,6971,69722,0341,274.92
1994-11-181,6971,6971,6971,6978,0121,274.92
1994-11-171,6971,6971,6971,6977,0111,274.92
1994-11-161,6971,6971,6871,6872,0031,267.41
1994-11-151,6871,6871,6871,6873,0051,267.41
1994-11-141,7071,7071,6871,68739,0601,267.41
1994-11-111,7071,7071,7071,7071,0021,282.43
1994-11-071,7071,7071,7071,7076,0091,282.43
1994-11-041,7071,7171,6971,70715,0231,282.43
1994-11-021,7371,7571,7371,74720,0311,312.48
1994-11-011,7771,7771,7771,7773,0051,335.02
1994-10-311,7971,8071,7971,8078,0121,357.56
1994-10-281,8371,8371,8371,8373,0051,380.10
1994-10-271,8871,8871,8771,8776,0091,410.15
1994-10-261,8671,8871,8671,86713,0201,402.64
1994-10-251,8971,8971,8871,88715,0231,417.66
1994-10-241,9271,9271,8971,89723,0361,425.18
1994-10-211,9171,9171,8871,8874,0061,417.66
1994-10-201,9471,9471,9271,9274,0061,447.71
1994-10-171,9571,9571,9571,9572,0031,470.25
1994-10-141,9471,9471,9471,9473,0051,462.74
1994-10-131,9671,9671,9671,9675,0081,477.77
1994-10-121,9771,9771,9771,9773,0051,485.28
1994-10-071,9571,9571,9571,9572,0031,470.25
1994-10-061,9971,9971,9971,9973,0051,500.30
1994-10-051,9771,9771,9771,9772,0031,485.28
1994-10-041,9571,9571,9571,9573,0051,470.25
1994-09-291,9971,9971,9971,9971,0021,500.30
1994-09-282,0472,0472,0472,0472,0031,537.87
1994-09-272,0472,0472,0472,0471,0021,537.87
1994-09-222,0772,0772,0472,04710,0151,537.87
1994-09-212,0472,0472,0472,0472,0031,537.87
1994-09-202,0572,0772,0572,0777,0111,560.41
1994-09-192,0572,0572,0572,0571,0021,545.38
1994-09-162,0772,0772,0772,0771,0021,560.41
1994-09-142,0772,0772,0772,0776,0091,560.41
1994-09-132,0972,0972,0972,09716,0251,575.43
1994-09-122,0972,0972,0972,0972,0031,575.43
1994-09-092,0972,0972,0972,0978,0121,575.43
1994-09-082,1672,1672,1472,1475,0081,613
1994-09-062,1872,1872,1872,1874,0061,643.05
1994-09-022,2172,2172,2072,20711,0171,658.07
1994-09-012,1872,2272,1872,2077,0111,658.07
1994-08-312,1972,2272,1972,2075,0081,658.07
1994-08-302,2762,2762,2762,2763,0051,709.91
1994-08-262,2762,2762,2762,2761,0021,709.91
1994-08-252,4862,4862,4762,47625,0391,691.06
1994-08-242,4762,4862,4762,47621,0321,691.06
1994-08-232,4862,4862,4762,47623,0361,691.06
1994-08-222,4862,4862,4762,47622,0341,691.06
1994-08-192,5062,5062,4862,48621,0321,697.89
1994-08-182,5562,5562,4962,50621,0321,711.55
1994-08-172,4962,5862,4962,58633,0511,766.19
1994-08-162,4562,4962,4562,49617,0261,704.72
1994-08-152,4562,4562,4562,4567,0111,677.40
1994-08-122,4862,4862,4662,46615,0231,684.23
1994-08-112,4862,4862,4762,47612,0191,691.06
1994-08-102,5062,5062,4762,48622,0341,697.89
1994-08-092,5862,5862,4962,50628,0431,711.55
1994-08-082,5962,6162,5962,60610,0151,779.85
1994-08-052,6662,6662,5962,59620,0311,773.02
1994-08-042,6762,6862,6562,65619,0291,814
1994-08-032,6662,6762,6562,67636,0561,827.66
1994-08-022,6762,7062,6562,66648,0741,820.83
1994-08-012,6462,6862,6462,67632,0491,827.66
1994-07-292,6362,6462,6362,64631,0481,807.17
1994-07-282,6462,6662,6462,64619,0291,807.17
1994-07-272,6462,6662,6462,64628,0431,807.17
1994-07-262,6662,6662,5862,64631,0481,807.17
1994-07-252,6862,6962,6662,67625,0391,827.66
1994-07-222,6962,6962,6462,67646,0711,827.66
1994-07-212,6962,6962,6562,69678,1201,841.32
1994-07-202,5862,7662,5862,756337,5201,882.30
1994-07-192,5562,5762,5262,56647,0731,752.53
1994-07-182,5662,5662,5162,5468,0121,738.87
1994-07-152,5662,5662,5362,54661,0941,738.87
1994-07-142,5462,5462,5062,50639,0601,711.55
1994-07-132,4562,5662,4562,54661,0941,738.87
1994-07-122,4562,4562,4462,45635,0541,677.40
1994-07-112,4462,4662,4462,45613,0201,677.40
1994-07-082,4662,4662,4562,45613,0201,677.40
1994-07-072,4662,4762,4562,45617,0261,677.40
1994-07-062,4562,4662,4562,46618,0281,684.23
1994-07-052,4062,5062,4062,45636,0561,677.40
1994-07-042,3962,4562,3962,40615,0231,643.25
1994-07-012,4162,4362,3962,39623,0361,636.42
1994-06-302,4162,4162,4162,4161,0021,650.08
1994-06-292,4162,4362,4062,4369,0141,663.74
1994-06-282,3862,4062,3862,39634,0531,636.42
1994-06-272,3962,3962,3662,38617,0261,629.59
1994-06-242,3662,4062,3662,40620,0311,643.25
1994-06-232,3462,3562,3462,35616,0251,609.10
1994-06-222,3462,3462,3462,3469,0141,602.27
1994-06-212,3562,3562,3462,3569,0141,609.10
1994-06-202,3562,3562,3462,3467,0111,602.27
1994-06-172,3462,3562,3462,34612,0191,602.27
1994-06-162,3462,3462,2962,32619,0291,588.61
1994-06-152,3462,3462,3262,32614,0221,588.61
1994-06-142,3462,3462,3462,3469,0141,602.27
1994-06-132,3462,3562,3462,3467,0111,602.27
1994-06-102,3562,3662,3462,34613,0201,602.27
1994-06-092,3562,3562,3462,34610,0151,602.27
1994-06-082,3462,3562,3362,33628,0431,595.44
1994-06-072,3462,3562,2962,29613,0201,568.12
1994-06-062,3462,3762,3462,3664,0061,615.93
1994-06-032,3762,3762,3462,34613,0201,602.27
1994-06-022,3862,3862,3762,37616,0251,622.76
1994-06-012,3862,3862,3762,37616,0251,622.76
1994-05-312,3862,3962,3862,38615,0231,629.59
1994-05-302,3862,3962,3862,3868,0121,629.59
1994-05-272,3862,3962,3862,38614,0221,629.59
1994-05-262,3862,3862,3862,38612,0191,629.59
1994-05-252,3962,4062,3662,36626,0401,615.93
1994-05-242,3462,3662,3462,3664,0061,615.93
1994-05-232,3262,3462,3262,3467,0111,602.27
1994-05-202,3262,3262,3162,3166,0091,581.78
1994-05-192,2962,3162,2962,3166,0091,581.78
1994-05-182,2962,3062,2962,2968,0121,568.12
1994-05-172,3262,3462,2962,3068,0121,574.95
1994-05-162,3062,3162,2962,31614,0221,581.78
1994-05-132,2862,3362,2862,29633,0511,568.12
1994-05-122,2862,2962,2762,28626,0401,561.29
1994-05-112,3262,3462,2862,28634,0531,561.29
1994-05-102,3462,3662,2962,29624,0371,568.12
1994-05-092,3262,3662,3262,35615,0231,609.10
1994-05-062,3462,3762,3462,36610,0151,615.93
1994-05-022,4062,4262,3862,38620,0311,629.59
1994-04-282,4562,4562,4262,42617,0261,656.91
1994-04-272,5162,5162,4662,49638,0591,704.72
1994-04-262,4962,5262,4262,52675,1161,725.21
1994-04-252,5962,5962,5362,57669,1071,759.36
1994-04-222,5262,5662,5262,56682,1271,752.53
1994-04-212,5162,5462,4762,50640,0621,711.55
1994-04-202,5662,5762,5162,51670,1081,718.38
1994-04-192,4562,5762,4262,576116,1791,759.36
1994-04-182,5462,5462,4762,476126,1951,691.06
1994-04-152,4962,6062,4962,5662,044,1521,752.53

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