3598 山喜(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 393 | 393 | 393 | 393 | 5,008 | 295.25 |
| 1997-12-19 | 399 | 399 | 393 | 393 | 7,011 | 295.25 |
| 1997-12-15 | 389 | 394 | 389 | 394 | 10,015 | 296 |
| 1997-12-10 | 384 | 384 | 384 | 384 | 1,002 | 288.49 |
| 1997-12-09 | 398 | 398 | 398 | 398 | 1,002 | 299.01 |
| 1997-12-08 | 398 | 398 | 398 | 398 | 1,002 | 299.01 |
| 1997-11-25 | 439 | 439 | 434 | 434 | 6,009 | 326.06 |
| 1997-11-20 | 434 | 434 | 434 | 434 | 10,015 | 326.06 |
| 1997-10-27 | 369 | 369 | 369 | 369 | 1,002 | 277.22 |
| 1997-10-24 | 369 | 369 | 369 | 369 | 9,014 | 277.22 |
| 1997-10-23 | 359 | 359 | 359 | 359 | 7,011 | 269.71 |
| 1997-10-22 | 359 | 359 | 359 | 359 | 4,006 | 269.71 |
| 1997-10-20 | 358 | 358 | 358 | 358 | 2,003 | 268.96 |
| 1997-10-17 | 359 | 359 | 359 | 359 | 1,002 | 269.71 |
| 1997-10-16 | 349 | 349 | 349 | 349 | 24,037 | 262.20 |
| 1997-10-14 | 310 | 310 | 280 | 280 | 18,028 | 210.36 |
| 1997-10-13 | 329 | 329 | 310 | 310 | 17,026 | 232.90 |
| 1997-10-08 | 404 | 404 | 404 | 404 | 4,006 | 303.52 |
| 1997-10-06 | 470 | 470 | 469 | 469 | 20,031 | 352.35 |
| 1997-10-03 | 469 | 469 | 469 | 469 | 1,002 | 352.35 |
| 1997-09-25 | 529 | 529 | 529 | 529 | 3,005 | 397.43 |
| 1997-09-16 | 529 | 529 | 529 | 529 | 9,014 | 397.43 |
| 1997-09-05 | 540 | 540 | 539 | 539 | 2,003 | 404.94 |
| 1997-08-26 | 548 | 548 | 548 | 548 | 2,003 | 411.70 |
| 1997-08-25 | 550 | 550 | 549 | 549 | 4,006 | 412.45 |
| 1997-08-15 | 549 | 549 | 549 | 549 | 8,012 | 412.45 |
| 1997-08-14 | 539 | 539 | 539 | 539 | 3,005 | 404.94 |
| 1997-08-05 | 549 | 549 | 549 | 549 | 3,005 | 412.45 |
| 1997-07-31 | 574 | 574 | 574 | 574 | 1,002 | 431.23 |
| 1997-07-30 | 579 | 579 | 579 | 579 | 2,003 | 434.99 |
| 1997-07-25 | 586 | 586 | 579 | 579 | 3,005 | 434.99 |
| 1997-07-24 | 590 | 590 | 590 | 590 | 2,003 | 443.25 |
| 1997-07-23 | 599 | 599 | 594 | 594 | 11,017 | 446.26 |
| 1997-07-15 | 599 | 599 | 599 | 599 | 7,011 | 450.02 |
| 1997-07-14 | 580 | 580 | 580 | 580 | 2,003 | 435.74 |
| 1997-07-11 | 580 | 580 | 580 | 580 | 1,002 | 435.74 |
| 1997-07-10 | 580 | 580 | 580 | 580 | 2,003 | 435.74 |
| 1997-07-09 | 605 | 605 | 605 | 605 | 1,002 | 454.52 |
| 1997-07-08 | 619 | 619 | 619 | 619 | 1,002 | 465.04 |
| 1997-07-03 | 619 | 619 | 619 | 619 | 3,005 | 465.04 |
| 1997-07-01 | 649 | 649 | 649 | 649 | 14,022 | 487.58 |
| 1997-06-27 | 619 | 619 | 619 | 619 | 1,002 | 465.04 |
| 1997-06-26 | 619 | 619 | 619 | 619 | 2,003 | 465.04 |
| 1997-06-25 | 619 | 619 | 619 | 619 | 3,005 | 465.04 |
| 1997-06-23 | 618 | 618 | 618 | 618 | 1,002 | 464.29 |
| 1997-06-20 | 619 | 619 | 619 | 619 | 1,002 | 465.04 |
| 1997-06-19 | 649 | 659 | 649 | 659 | 7,011 | 495.09 |
| 1997-06-18 | 659 | 659 | 659 | 659 | 5,008 | 495.09 |
| 1997-06-17 | 659 | 659 | 639 | 639 | 6,009 | 480.07 |
| 1997-06-16 | 649 | 659 | 649 | 659 | 8,012 | 495.09 |
| 1997-06-13 | 618 | 629 | 618 | 629 | 4,006 | 472.55 |
| 1997-06-12 | 599 | 609 | 599 | 609 | 11,017 | 457.53 |
| 1997-06-11 | 599 | 601 | 590 | 590 | 5,008 | 443.25 |
| 1997-06-10 | 619 | 619 | 619 | 619 | 1,002 | 465.04 |
| 1997-06-09 | 622 | 622 | 619 | 619 | 3,005 | 465.04 |
| 1997-06-06 | 619 | 619 | 619 | 619 | 2,003 | 465.04 |
| 1997-06-05 | 621 | 621 | 621 | 621 | 1,002 | 466.54 |
| 1997-06-03 | 619 | 619 | 619 | 619 | 1,002 | 465.04 |
| 1997-05-27 | 769 | 769 | 769 | 769 | 1,002 | 577.73 |
| 1997-05-23 | 774 | 774 | 774 | 774 | 1,002 | 581.49 |
| 1997-05-15 | 799 | 799 | 799 | 799 | 6,009 | 600.27 |
| 1997-05-08 | 789 | 789 | 789 | 789 | 3,005 | 592.76 |
| 1997-05-01 | 799 | 799 | 799 | 799 | 1,002 | 600.27 |
| 1997-04-28 | 839 | 839 | 839 | 839 | 3,005 | 630.32 |
| 1997-04-25 | 839 | 839 | 839 | 839 | 6,009 | 630.32 |
| 1997-04-23 | 860 | 860 | 860 | 860 | 1,002 | 646.10 |
| 1997-04-21 | 859 | 860 | 859 | 860 | 11,017 | 646.10 |
| 1997-04-15 | 859 | 859 | 854 | 854 | 9,014 | 641.59 |
| 1997-04-10 | 868 | 869 | 868 | 869 | 3,005 | 652.86 |
| 1997-04-09 | 869 | 869 | 869 | 869 | 5,008 | 652.86 |
| 1997-04-08 | 884 | 884 | 884 | 884 | 5,008 | 664.13 |
| 1997-04-02 | 894 | 894 | 894 | 894 | 1,002 | 671.64 |
| 1997-03-25 | 908 | 908 | 908 | 908 | 10,015 | 682.16 |
| 1997-03-21 | 928 | 928 | 928 | 928 | 2,003 | 697.19 |
| 1997-03-19 | 929 | 929 | 929 | 929 | 1,002 | 697.94 |
| 1997-03-18 | 929 | 929 | 929 | 929 | 1,002 | 697.94 |
| 1997-03-17 | 949 | 949 | 949 | 949 | 7,011 | 712.96 |
| 1997-03-12 | 948 | 948 | 948 | 948 | 2,003 | 712.21 |
| 1997-03-10 | 949 | 949 | 949 | 949 | 3,005 | 712.96 |
| 1997-03-05 | 949 | 949 | 949 | 949 | 3,005 | 712.96 |
| 1997-03-04 | 949 | 949 | 949 | 949 | 3,005 | 712.96 |
| 1997-02-25 | 962 | 962 | 962 | 962 | 2,003 | 722.73 |
| 1997-02-24 | 964 | 964 | 964 | 964 | 3,005 | 724.23 |
| 1997-02-17 | 978 | 978 | 978 | 978 | 4,006 | 734.75 |
| 1997-02-14 | 973 | 973 | 973 | 973 | 3,005 | 730.99 |
| 1997-01-31 | 983 | 983 | 983 | 983 | 1,002 | 738.51 |
| 1997-01-28 | 1,038 | 1,038 | 1,038 | 1,038 | 3,005 | 779.83 |
| 1997-01-27 | 1,048 | 1,048 | 1,048 | 1,048 | 3,005 | 787.34 |
| 1997-01-24 | 1,048 | 1,048 | 1,048 | 1,048 | 3,005 | 787.34 |
| 1997-01-23 | 1,048 | 1,048 | 1,048 | 1,048 | 3,005 | 787.34 |
| 1997-01-20 | 1,048 | 1,048 | 1,048 | 1,048 | 3,005 | 787.34 |
| 1997-01-16 | 1,048 | 1,048 | 1,048 | 1,048 | 4,006 | 787.34 |
| 1997-01-14 | 1,028 | 1,028 | 1,028 | 1,028 | 5,008 | 772.31 |
| 1997-01-08 | 1,048 | 1,048 | 1,048 | 1,048 | 1,002 | 787.34 |
| 1997-01-07 | 1,068 | 1,068 | 1,048 | 1,048 | 2,003 | 787.34 |
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