3598 山喜(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-25	1,178	1,178	1,178	1,178	4,006	885.01
1995-12-20	1,148	1,178	1,148	1,178	3,005	885.01
1995-12-19	1,148	1,148	1,148	1,148	5,008	862.47
1995-12-15	969	983	969	983	14,022	738.51
1995-12-14	949	959	949	959	2,003	720.48
1995-12-13	939	939	939	939	4,006	705.45
1995-12-07	929	939	929	939	2,003	705.45
1995-12-06	919	919	919	919	1,002	690.43
1995-12-01	929	929	929	929	1,002	697.94
1995-11-30	939	939	939	939	1,002	705.45
1995-11-29	922	922	921	921	6,009	691.93
1995-11-28	919	919	919	919	5,008	690.43
1995-11-27	919	919	919	919	1,002	690.43
1995-11-24	919	919	919	919	4,006	690.43
1995-11-17	909	909	909	909	1,002	682.91
1995-11-15	909	909	909	909	5,008	682.91
1995-11-13	909	909	899	899	7,011	675.40
1995-11-10	900	900	900	900	2,003	676.15
1995-11-09	899	899	894	894	2,003	671.64
1995-11-08	899	899	894	894	4,006	671.64
1995-10-30	909	909	909	909	1,002	682.91
1995-10-26	919	919	919	919	5,008	690.43
1995-10-25	919	919	918	918	7,011	689.67
1995-10-24	919	919	919	919	10,015	690.43
1995-10-23	919	919	919	919	4,006	690.43
1995-10-20	914	919	914	919	7,011	690.43
1995-10-19	919	919	919	919	1,002	690.43
1995-10-16	919	919	919	919	5,008	690.43
1995-10-09	894	894	894	894	1,002	671.64
1995-10-06	894	894	894	894	1,002	671.64
1995-10-04	909	912	909	912	3,005	685.17
1995-09-27	899	899	899	899	1,002	675.40
1995-09-26	908	908	908	908	1,002	682.16
1995-09-25	918	918	918	918	3,005	689.67
1995-09-22	914	914	914	914	1,002	686.67
1995-09-20	914	914	914	914	1,002	686.67
1995-09-19	918	919	914	914	6,009	686.67
1995-09-18	929	929	924	924	8,012	694.18
1995-09-11	919	919	909	914	11,017	686.67
1995-09-05	919	919	919	919	5,008	690.43
1995-09-01	919	919	919	919	2,003	690.43
1995-08-30	909	909	909	909	1,002	682.91
1995-08-29	914	914	909	909	7,011	682.91
1995-08-25	914	914	909	909	4,006	682.91
1995-08-23	919	919	909	909	6,009	682.91
1995-08-22	919	919	919	919	1,002	690.43
1995-08-16	884	884	884	884	2,003	664.13
1995-08-15	889	889	889	889	5,008	667.89
1995-08-14	869	869	869	869	1,002	652.86
1995-08-11	849	849	849	849	2,003	637.84
1995-08-10	849	849	849	849	2,003	637.84
1995-08-09	854	854	854	854	2,003	641.59
1995-08-04	854	854	854	854	2,003	641.59
1995-08-03	854	854	854	854	7,011	641.59
1995-07-31	859	859	849	854	15,023	641.59
1995-07-28	859	859	854	854	5,008	641.59
1995-07-26	859	859	859	859	3,005	645.35
1995-07-25	864	864	859	859	12,019	645.35
1995-07-24	849	849	849	849	1,002	637.84
1995-07-21	849	849	849	849	3,005	637.84
1995-07-19	864	864	864	864	2,003	649.11
1995-07-18	864	864	864	864	8,012	649.11
1995-07-12	801	801	801	801	1,002	601.77
1995-07-11	799	799	799	799	1,002	600.27
1995-07-10	799	799	799	799	2,003	600.27
1995-07-05	799	799	799	799	1,002	600.27
1995-07-03	854	854	854	854	1,002	641.59
1995-06-30	829	829	829	829	8,012	622.81
1995-06-23	799	809	799	809	13,020	607.78
1995-06-15	909	909	909	909	5,008	682.91
1995-06-07	939	939	939	939	4,006	705.45
1995-06-06	944	944	944	944	2,003	709.21
1995-06-02	944	944	944	944	5,008	709.21
1995-06-01	949	949	949	949	1,002	712.96
1995-05-25	989	989	988	988	8,012	742.26
1995-05-23	988	988	988	988	1,002	742.26
1995-05-22	998	998	998	998	3,005	749.78
1995-05-19	988	998	988	998	6,009	749.78
1995-05-17	988	998	988	998	4,006	749.78
1995-05-15	1,038	1,038	1,008	1,008	6,009	757.29
1995-05-12	988	993	988	993	3,005	746.02
1995-05-02	988	988	988	988	16,025	742.26
1995-05-01	1,008	1,008	1,008	1,008	6,009	757.29
1995-04-28	998	1,008	998	1,008	3,005	757.29
1995-04-26	969	969	969	969	8,012	727.99
1995-04-24	924	924	924	924	1,002	694.18
1995-04-20	924	924	924	924	1,002	694.18
1995-04-18	909	909	909	909	1,002	682.91
1995-04-17	884	909	884	909	5,008	682.91
1995-04-13	884	884	884	884	3,005	664.13
1995-04-12	884	884	884	884	8,012	664.13
1995-04-05	1,028	1,028	1,028	1,028	1,002	772.31
1995-03-28	1,058	1,058	1,048	1,048	4,006	787.34
1995-03-27	1,058	1,058	1,058	1,058	6,009	794.85
1995-03-24	965	988	965	988	23,036	742.26
1995-03-23	955	955	955	955	3,005	717.47
1995-03-20	939	939	934	934	6,009	701.69
1995-03-16	939	939	919	929	5,008	697.94
1995-03-15	944	949	944	944	8,012	709.21
1995-03-14	948	948	948	948	2,003	712.21
1995-03-13	988	988	973	973	9,014	730.99
1995-03-10	998	998	986	988	12,019	742.26
1995-03-09	998	1,028	983	1,008	74,114	757.29
1995-02-24	1,148	1,148	1,128	1,148	15,023	862.47
1995-02-20	1,238	1,238	1,238	1,238	1,002	930.08
1995-02-17	1,288	1,338	1,288	1,338	5,008	1,005.21
1995-02-15	1,208	1,208	1,208	1,208	4,006	907.55
1995-02-14	1,148	1,148	1,138	1,138	4,006	854.96
1995-02-13	1,098	1,098	1,098	1,098	6,009	824.90
1995-02-10	1,088	1,098	1,088	1,098	15,023	824.90
1995-02-09	1,138	1,138	1,088	1,088	6,009	817.39
1995-02-08	1,198	1,198	1,118	1,138	7,011	854.96
1995-02-07	1,198	1,198	1,188	1,198	3,005	900.03
1995-02-02	1,238	1,238	1,238	1,238	1,002	930.08
1995-02-01	1,268	1,268	1,268	1,268	4,006	952.62
1995-01-31	1,348	1,348	1,348	1,348	1,002	1,012.72
1995-01-30	1,388	1,388	1,388	1,388	2,003	1,042.77
1995-01-27	1,448	1,448	1,448	1,448	2,003	1,087.85
1995-01-26	1,568	1,568	1,568	1,568	6,009	1,178.01
1995-01-25	1,667	1,667	1,667	1,667	8,012	1,252.38
1995-01-19	1,647	1,647	1,647	1,647	1,002	1,237.36
1995-01-18	1,647	1,647	1,647	1,647	3,005	1,237.36
1995-01-13	1,598	1,637	1,598	1,637	6,009	1,229.84
1995-01-12	1,627	1,627	1,598	1,598	4,006	1,200.54
1995-01-10	1,598	1,608	1,598	1,598	6,009	1,200.54
1995-01-06	1,598	1,598	1,598	1,598	3,005	1,200.54
1995-01-05	1,598	1,598	1,598	1,598	12,019	1,200.54
1995-01-04	1,598	1,598	1,598	1,598	9,014	1,200.54

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