3598 山喜(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,118 | 1,118 | 1,088 | 1,088 | 2,003 | 817.39 |
| 1996-12-25 | 1,118 | 1,118 | 1,118 | 1,118 | 5,008 | 839.93 |
| 1996-12-24 | 1,098 | 1,098 | 1,078 | 1,078 | 2,003 | 809.88 |
| 1996-12-20 | 1,118 | 1,118 | 1,118 | 1,118 | 1,002 | 839.93 |
| 1996-12-19 | 1,118 | 1,118 | 1,118 | 1,118 | 1,002 | 839.93 |
| 1996-12-18 | 1,138 | 1,138 | 1,138 | 1,138 | 3,005 | 854.96 |
| 1996-12-17 | 1,148 | 1,148 | 1,148 | 1,148 | 1,002 | 862.47 |
| 1996-12-16 | 1,148 | 1,148 | 1,138 | 1,138 | 6,009 | 854.96 |
| 1996-12-13 | 1,148 | 1,148 | 1,148 | 1,148 | 1,002 | 862.47 |
| 1996-12-11 | 1,128 | 1,128 | 1,128 | 1,128 | 1,002 | 847.44 |
| 1996-12-10 | 1,148 | 1,148 | 1,118 | 1,118 | 4,006 | 839.93 |
| 1996-12-09 | 1,118 | 1,118 | 1,118 | 1,118 | 1,002 | 839.93 |
| 1996-12-06 | 1,128 | 1,128 | 1,108 | 1,108 | 3,005 | 832.42 |
| 1996-12-05 | 1,118 | 1,118 | 1,118 | 1,118 | 6,009 | 839.93 |
| 1996-12-04 | 1,148 | 1,148 | 1,128 | 1,128 | 3,005 | 847.44 |
| 1996-12-03 | 1,138 | 1,138 | 1,138 | 1,138 | 1,002 | 854.96 |
| 1996-12-02 | 1,128 | 1,128 | 1,128 | 1,128 | 1,002 | 847.44 |
| 1996-11-29 | 1,128 | 1,138 | 1,128 | 1,128 | 7,011 | 847.44 |
| 1996-11-28 | 1,118 | 1,128 | 1,118 | 1,128 | 2,003 | 847.44 |
| 1996-11-26 | 1,118 | 1,118 | 1,118 | 1,118 | 5,008 | 839.93 |
| 1996-11-25 | 1,138 | 1,148 | 1,118 | 1,118 | 10,015 | 839.93 |
| 1996-11-21 | 1,148 | 1,148 | 1,118 | 1,118 | 4,006 | 839.93 |
| 1996-11-20 | 1,148 | 1,148 | 1,148 | 1,148 | 9,014 | 862.47 |
| 1996-11-19 | 1,138 | 1,138 | 1,138 | 1,138 | 4,006 | 854.96 |
| 1996-11-18 | 1,148 | 1,148 | 1,148 | 1,148 | 12,019 | 862.47 |
| 1996-11-15 | 1,178 | 1,178 | 1,148 | 1,148 | 7,011 | 862.47 |
| 1996-11-14 | 1,148 | 1,148 | 1,148 | 1,148 | 5,008 | 862.47 |
| 1996-11-13 | 1,158 | 1,158 | 1,148 | 1,148 | 3,005 | 862.47 |
| 1996-11-12 | 1,128 | 1,128 | 1,128 | 1,128 | 1,002 | 847.44 |
| 1996-11-07 | 1,178 | 1,178 | 1,148 | 1,148 | 4,006 | 862.47 |
| 1996-11-06 | 1,198 | 1,198 | 1,178 | 1,178 | 5,008 | 885.01 |
| 1996-11-05 | 1,178 | 1,178 | 1,178 | 1,178 | 2,003 | 885.01 |
| 1996-11-01 | 1,178 | 1,178 | 1,118 | 1,118 | 11,017 | 839.93 |
| 1996-10-31 | 1,208 | 1,208 | 1,178 | 1,178 | 10,015 | 885.01 |
| 1996-10-30 | 1,208 | 1,208 | 1,208 | 1,208 | 2,003 | 907.55 |
| 1996-10-29 | 1,198 | 1,198 | 1,198 | 1,198 | 2,003 | 900.03 |
| 1996-10-28 | 1,178 | 1,178 | 1,178 | 1,178 | 2,003 | 885.01 |
| 1996-10-25 | 1,178 | 1,178 | 1,178 | 1,178 | 1,002 | 885.01 |
| 1996-10-23 | 1,148 | 1,168 | 1,148 | 1,168 | 3,005 | 877.49 |
| 1996-10-22 | 1,168 | 1,168 | 1,168 | 1,168 | 1,002 | 877.49 |
| 1996-10-21 | 1,148 | 1,168 | 1,148 | 1,168 | 3,005 | 877.49 |
| 1996-10-18 | 1,128 | 1,128 | 1,128 | 1,128 | 1,002 | 847.44 |
| 1996-10-15 | 1,148 | 1,148 | 1,148 | 1,148 | 3,005 | 862.47 |
| 1996-10-14 | 1,048 | 1,048 | 1,048 | 1,048 | 1,002 | 787.34 |
| 1996-10-11 | 1,068 | 1,068 | 1,048 | 1,048 | 2,003 | 787.34 |
| 1996-10-08 | 1,048 | 1,048 | 1,048 | 1,048 | 1,002 | 787.34 |
| 1996-10-04 | 1,098 | 1,098 | 1,098 | 1,098 | 1,002 | 824.90 |
| 1996-10-03 | 1,068 | 1,068 | 1,068 | 1,068 | 1,002 | 802.37 |
| 1996-10-02 | 1,168 | 1,168 | 1,168 | 1,168 | 1,002 | 877.49 |
| 1996-09-26 | 1,218 | 1,218 | 1,218 | 1,218 | 2,003 | 915.06 |
| 1996-09-25 | 1,228 | 1,228 | 1,228 | 1,228 | 1,002 | 922.57 |
| 1996-09-19 | 1,248 | 1,248 | 1,248 | 1,248 | 10,015 | 937.60 |
| 1996-09-18 | 1,248 | 1,248 | 1,248 | 1,248 | 6,009 | 937.60 |
| 1996-09-17 | 1,248 | 1,248 | 1,248 | 1,248 | 11,017 | 937.60 |
| 1996-09-13 | 1,248 | 1,248 | 1,218 | 1,218 | 3,005 | 915.06 |
| 1996-09-12 | 1,248 | 1,248 | 1,228 | 1,248 | 18,028 | 937.60 |
| 1996-09-10 | 1,248 | 1,248 | 1,248 | 1,248 | 1,002 | 937.60 |
| 1996-09-06 | 1,288 | 1,288 | 1,288 | 1,288 | 1,002 | 967.65 |
| 1996-09-04 | 1,288 | 1,288 | 1,288 | 1,288 | 1,002 | 967.65 |
| 1996-09-03 | 1,288 | 1,288 | 1,288 | 1,288 | 1,002 | 967.65 |
| 1996-09-02 | 1,238 | 1,288 | 1,238 | 1,288 | 3,005 | 967.65 |
| 1996-08-29 | 1,238 | 1,238 | 1,238 | 1,238 | 3,005 | 930.08 |
| 1996-08-28 | 1,298 | 1,298 | 1,278 | 1,298 | 4,006 | 975.16 |
| 1996-08-27 | 1,238 | 1,258 | 1,238 | 1,248 | 11,017 | 937.60 |
| 1996-08-26 | 1,288 | 1,298 | 1,288 | 1,298 | 6,009 | 975.16 |
| 1996-08-23 | 1,268 | 1,268 | 1,268 | 1,268 | 3,005 | 952.62 |
| 1996-08-22 | 1,288 | 1,298 | 1,288 | 1,298 | 3,005 | 975.16 |
| 1996-08-21 | 1,298 | 1,298 | 1,298 | 1,298 | 1,002 | 975.16 |
| 1996-08-16 | 1,288 | 1,298 | 1,288 | 1,298 | 3,005 | 975.16 |
| 1996-08-15 | 1,248 | 1,248 | 1,248 | 1,248 | 1,002 | 937.60 |
| 1996-08-14 | 1,238 | 1,238 | 1,238 | 1,238 | 1,002 | 930.08 |
| 1996-08-12 | 1,238 | 1,238 | 1,238 | 1,238 | 3,005 | 930.08 |
| 1996-08-08 | 1,248 | 1,248 | 1,248 | 1,248 | 5,008 | 937.60 |
| 1996-08-07 | 1,248 | 1,248 | 1,248 | 1,248 | 2,003 | 937.60 |
| 1996-08-02 | 1,238 | 1,278 | 1,238 | 1,278 | 3,005 | 960.13 |
| 1996-08-01 | 1,238 | 1,238 | 1,238 | 1,238 | 1,002 | 930.08 |
| 1996-07-31 | 1,238 | 1,238 | 1,228 | 1,238 | 7,011 | 930.08 |
| 1996-07-30 | 1,278 | 1,278 | 1,218 | 1,218 | 3,005 | 915.06 |
| 1996-07-26 | 1,288 | 1,288 | 1,278 | 1,278 | 4,006 | 960.13 |
| 1996-07-25 | 1,268 | 1,298 | 1,258 | 1,288 | 10,015 | 967.65 |
| 1996-07-23 | 1,218 | 1,218 | 1,218 | 1,218 | 1,002 | 915.06 |
| 1996-07-22 | 1,198 | 1,208 | 1,198 | 1,208 | 13,020 | 907.55 |
| 1996-07-18 | 1,198 | 1,198 | 1,178 | 1,178 | 23,036 | 885.01 |
| 1996-07-17 | 1,198 | 1,198 | 1,198 | 1,198 | 1,002 | 900.03 |
| 1996-07-16 | 1,238 | 1,238 | 1,218 | 1,218 | 3,005 | 915.06 |
| 1996-07-15 | 1,238 | 1,238 | 1,238 | 1,238 | 4,006 | 930.08 |
| 1996-07-12 | 1,188 | 1,198 | 1,188 | 1,198 | 8,012 | 900.03 |
| 1996-07-11 | 1,188 | 1,188 | 1,178 | 1,178 | 2,003 | 885.01 |
| 1996-07-10 | 1,198 | 1,208 | 1,198 | 1,198 | 12,019 | 900.03 |
| 1996-07-09 | 1,178 | 1,178 | 1,178 | 1,178 | 1,002 | 885.01 |
| 1996-07-05 | 1,238 | 1,238 | 1,238 | 1,238 | 4,006 | 930.08 |
| 1996-07-03 | 1,238 | 1,238 | 1,238 | 1,238 | 5,008 | 930.08 |
| 1996-07-02 | 1,238 | 1,238 | 1,238 | 1,238 | 9,014 | 930.08 |
| 1996-07-01 | 1,188 | 1,238 | 1,188 | 1,238 | 3,005 | 930.08 |
| 1996-06-28 | 1,168 | 1,178 | 1,168 | 1,168 | 3,005 | 877.49 |
| 1996-06-27 | 1,168 | 1,168 | 1,168 | 1,168 | 9,014 | 877.49 |
| 1996-06-26 | 1,178 | 1,178 | 1,168 | 1,168 | 10,015 | 877.49 |
| 1996-06-25 | 1,198 | 1,198 | 1,198 | 1,198 | 3,005 | 900.03 |
| 1996-06-21 | 1,158 | 1,158 | 1,158 | 1,158 | 6,009 | 869.98 |
| 1996-06-20 | 1,158 | 1,158 | 1,158 | 1,158 | 1,002 | 869.98 |
| 1996-06-19 | 1,168 | 1,168 | 1,168 | 1,168 | 2,003 | 877.49 |
| 1996-06-17 | 1,198 | 1,198 | 1,198 | 1,198 | 5,008 | 900.03 |
| 1996-06-13 | 1,198 | 1,198 | 1,198 | 1,198 | 3,005 | 900.03 |
| 1996-06-12 | 1,228 | 1,228 | 1,208 | 1,208 | 2,003 | 907.55 |
| 1996-06-11 | 1,248 | 1,248 | 1,238 | 1,238 | 2,003 | 930.08 |
| 1996-06-07 | 1,248 | 1,248 | 1,248 | 1,248 | 10,015 | 937.60 |
| 1996-06-06 | 1,238 | 1,238 | 1,238 | 1,238 | 1,002 | 930.08 |
| 1996-06-05 | 1,248 | 1,248 | 1,238 | 1,238 | 7,011 | 930.08 |
| 1996-06-04 | 1,248 | 1,248 | 1,248 | 1,248 | 1,002 | 937.60 |
| 1996-06-03 | 1,238 | 1,238 | 1,238 | 1,238 | 1,002 | 930.08 |
| 1996-05-31 | 1,248 | 1,248 | 1,248 | 1,248 | 1,002 | 937.60 |
| 1996-05-30 | 1,248 | 1,248 | 1,248 | 1,248 | 2,003 | 937.60 |
| 1996-05-29 | 1,248 | 1,248 | 1,248 | 1,248 | 2,003 | 937.60 |
| 1996-05-27 | 1,238 | 1,238 | 1,238 | 1,238 | 2,003 | 930.08 |
| 1996-05-24 | 1,268 | 1,268 | 1,268 | 1,268 | 2,003 | 952.62 |
| 1996-05-15 | 1,278 | 1,278 | 1,278 | 1,278 | 4,006 | 960.13 |
| 1996-05-08 | 1,238 | 1,238 | 1,238 | 1,238 | 1,002 | 930.08 |
| 1996-05-07 | 1,278 | 1,278 | 1,238 | 1,238 | 38,059 | 930.08 |
| 1996-05-02 | 1,248 | 1,258 | 1,248 | 1,258 | 3,005 | 945.11 |
| 1996-05-01 | 1,188 | 1,188 | 1,168 | 1,168 | 3,005 | 877.49 |
| 1996-04-30 | 1,248 | 1,248 | 1,248 | 1,248 | 2,003 | 937.60 |
| 1996-04-25 | 1,248 | 1,248 | 1,248 | 1,248 | 2,003 | 937.60 |
| 1996-04-22 | 1,228 | 1,228 | 1,228 | 1,228 | 10,015 | 922.57 |
| 1996-04-19 | 1,228 | 1,228 | 1,228 | 1,228 | 1,002 | 922.57 |
| 1996-04-18 | 1,248 | 1,248 | 1,248 | 1,248 | 1,002 | 937.60 |
| 1996-04-17 | 1,198 | 1,208 | 1,198 | 1,208 | 3,005 | 907.55 |
| 1996-04-16 | 1,198 | 1,198 | 1,198 | 1,198 | 1,002 | 900.03 |
| 1996-04-15 | 1,188 | 1,198 | 1,188 | 1,198 | 8,012 | 900.03 |
| 1996-04-12 | 1,118 | 1,118 | 1,118 | 1,118 | 1,002 | 839.93 |
| 1996-04-11 | 1,118 | 1,118 | 1,118 | 1,118 | 2,003 | 839.93 |
| 1996-04-10 | 1,128 | 1,128 | 1,128 | 1,128 | 1,002 | 847.44 |
| 1996-04-09 | 1,178 | 1,178 | 1,098 | 1,098 | 35,054 | 824.90 |
| 1996-04-05 | 1,158 | 1,158 | 1,158 | 1,158 | 4,006 | 869.98 |
| 1996-04-04 | 1,178 | 1,178 | 1,158 | 1,158 | 5,008 | 869.98 |
| 1996-04-03 | 1,138 | 1,158 | 1,138 | 1,158 | 16,025 | 869.98 |
| 1996-03-29 | 1,138 | 1,138 | 1,138 | 1,138 | 1,002 | 854.96 |
| 1996-03-27 | 1,148 | 1,148 | 1,148 | 1,148 | 1,002 | 862.47 |
| 1996-03-26 | 1,148 | 1,148 | 1,148 | 1,148 | 1,002 | 862.47 |
| 1996-03-25 | 1,208 | 1,208 | 1,198 | 1,198 | 4,006 | 900.03 |
| 1996-03-22 | 1,198 | 1,218 | 1,198 | 1,208 | 23,036 | 907.55 |
| 1996-03-21 | 1,188 | 1,198 | 1,188 | 1,198 | 5,008 | 900.03 |
| 1996-03-18 | 1,188 | 1,188 | 1,188 | 1,188 | 1,002 | 892.52 |
| 1996-03-15 | 1,178 | 1,188 | 1,178 | 1,188 | 7,011 | 892.52 |
| 1996-03-14 | 1,158 | 1,168 | 1,158 | 1,168 | 7,011 | 877.49 |
| 1996-03-13 | 1,168 | 1,168 | 1,168 | 1,168 | 5,008 | 877.49 |
| 1996-03-12 | 1,168 | 1,168 | 1,168 | 1,168 | 6,009 | 877.49 |
| 1996-03-08 | 1,168 | 1,168 | 1,168 | 1,168 | 2,003 | 877.49 |
| 1996-03-07 | 1,168 | 1,168 | 1,168 | 1,168 | 1,002 | 877.49 |
| 1996-03-06 | 1,168 | 1,168 | 1,168 | 1,168 | 2,003 | 877.49 |
| 1996-03-05 | 1,168 | 1,168 | 1,168 | 1,168 | 4,006 | 877.49 |
| 1996-03-04 | 1,178 | 1,178 | 1,178 | 1,178 | 1,002 | 885.01 |
| 1996-03-01 | 1,178 | 1,178 | 1,178 | 1,178 | 1,002 | 885.01 |
| 1996-02-29 | 1,208 | 1,208 | 1,148 | 1,148 | 48,074 | 862.47 |
| 1996-02-28 | 1,158 | 1,188 | 1,158 | 1,188 | 6,009 | 892.52 |
| 1996-02-27 | 1,148 | 1,148 | 1,148 | 1,148 | 4,006 | 862.47 |
| 1996-02-26 | 1,098 | 1,098 | 1,098 | 1,098 | 4,006 | 824.90 |
| 1996-02-23 | 1,078 | 1,078 | 1,068 | 1,068 | 6,009 | 802.37 |
| 1996-02-22 | 1,078 | 1,078 | 1,078 | 1,078 | 2,003 | 809.88 |
| 1996-02-21 | 1,068 | 1,068 | 1,068 | 1,068 | 1,002 | 802.37 |
| 1996-02-20 | 1,058 | 1,058 | 1,058 | 1,058 | 1,002 | 794.85 |
| 1996-02-19 | 1,058 | 1,058 | 1,048 | 1,048 | 16,025 | 787.34 |
| 1996-02-16 | 1,048 | 1,048 | 1,048 | 1,048 | 4,006 | 787.34 |
| 1996-02-15 | 1,048 | 1,048 | 1,038 | 1,038 | 14,022 | 779.83 |
| 1996-02-14 | 1,058 | 1,058 | 1,048 | 1,048 | 13,020 | 787.34 |
| 1996-02-13 | 1,098 | 1,098 | 1,078 | 1,078 | 9,014 | 809.88 |
| 1996-02-09 | 1,098 | 1,098 | 1,088 | 1,088 | 3,005 | 817.39 |
| 1996-02-08 | 1,078 | 1,078 | 1,078 | 1,078 | 4,006 | 809.88 |
| 1996-02-07 | 1,058 | 1,058 | 1,058 | 1,058 | 1,002 | 794.85 |
| 1996-02-06 | 1,058 | 1,058 | 1,058 | 1,058 | 1,002 | 794.85 |
| 1996-02-05 | 1,058 | 1,068 | 1,058 | 1,058 | 8,012 | 794.85 |
| 1996-02-01 | 1,028 | 1,028 | 1,028 | 1,028 | 3,005 | 772.31 |
| 1996-01-31 | 1,058 | 1,058 | 1,028 | 1,058 | 7,011 | 794.85 |
| 1996-01-29 | 1,058 | 1,058 | 1,058 | 1,058 | 2,003 | 794.85 |
| 1996-01-26 | 1,058 | 1,058 | 1,058 | 1,058 | 1,002 | 794.85 |
| 1996-01-25 | 1,058 | 1,058 | 1,058 | 1,058 | 6,009 | 794.85 |
| 1996-01-24 | 1,058 | 1,058 | 1,058 | 1,058 | 2,003 | 794.85 |
| 1996-01-23 | 1,058 | 1,058 | 1,058 | 1,058 | 5,008 | 794.85 |
| 1996-01-22 | 1,048 | 1,058 | 1,048 | 1,058 | 20,031 | 794.85 |
| 1996-01-19 | 1,068 | 1,068 | 1,058 | 1,058 | 4,006 | 794.85 |
| 1996-01-18 | 1,078 | 1,078 | 1,078 | 1,078 | 5,008 | 809.88 |
| 1996-01-17 | 1,088 | 1,088 | 1,088 | 1,088 | 2,003 | 817.39 |
| 1996-01-16 | 1,098 | 1,098 | 1,098 | 1,098 | 5,008 | 824.90 |
| 1996-01-12 | 1,098 | 1,098 | 1,098 | 1,098 | 1,002 | 824.90 |
| 1996-01-11 | 1,128 | 1,128 | 1,128 | 1,128 | 3,005 | 847.44 |
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
