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
1997-12-253933933933935,008295.25
1997-12-193993993933937,011295.25
1997-12-1538939438939410,015296
1997-12-103843843843841,002288.49
1997-12-093983983983981,002299.01
1997-12-083983983983981,002299.01
1997-11-254394394344346,009326.06
1997-11-2043443443443410,015326.06
1997-10-273693693693691,002277.22
1997-10-243693693693699,014277.22
1997-10-233593593593597,011269.71
1997-10-223593593593594,006269.71
1997-10-203583583583582,003268.96
1997-10-173593593593591,002269.71
1997-10-1634934934934924,037262.20
1997-10-1431031028028018,028210.36
1997-10-1332932931031017,026232.90
1997-10-084044044044044,006303.52
1997-10-0647047046946920,031352.35
1997-10-034694694694691,002352.35
1997-09-255295295295293,005397.43
1997-09-165295295295299,014397.43
1997-09-055405405395392,003404.94
1997-08-265485485485482,003411.70
1997-08-255505505495494,006412.45
1997-08-155495495495498,012412.45
1997-08-145395395395393,005404.94
1997-08-055495495495493,005412.45
1997-07-315745745745741,002431.23
1997-07-305795795795792,003434.99
1997-07-255865865795793,005434.99
1997-07-245905905905902,003443.25
1997-07-2359959959459411,017446.26
1997-07-155995995995997,011450.02
1997-07-145805805805802,003435.74
1997-07-115805805805801,002435.74
1997-07-105805805805802,003435.74
1997-07-096056056056051,002454.52
1997-07-086196196196191,002465.04
1997-07-036196196196193,005465.04
1997-07-0164964964964914,022487.58
1997-06-276196196196191,002465.04
1997-06-266196196196192,003465.04
1997-06-256196196196193,005465.04
1997-06-236186186186181,002464.29
1997-06-206196196196191,002465.04
1997-06-196496596496597,011495.09
1997-06-186596596596595,008495.09
1997-06-176596596396396,009480.07
1997-06-166496596496598,012495.09
1997-06-136186296186294,006472.55
1997-06-1259960959960911,017457.53
1997-06-115996015905905,008443.25
1997-06-106196196196191,002465.04
1997-06-096226226196193,005465.04
1997-06-066196196196192,003465.04
1997-06-056216216216211,002466.54
1997-06-036196196196191,002465.04
1997-05-277697697697691,002577.73
1997-05-237747747747741,002581.49
1997-05-157997997997996,009600.27
1997-05-087897897897893,005592.76
1997-05-017997997997991,002600.27
1997-04-288398398398393,005630.32
1997-04-258398398398396,009630.32
1997-04-238608608608601,002646.10
1997-04-2185986085986011,017646.10
1997-04-158598598548549,014641.59
1997-04-108688698688693,005652.86
1997-04-098698698698695,008652.86
1997-04-088848848848845,008664.13
1997-04-028948948948941,002671.64
1997-03-2590890890890810,015682.16
1997-03-219289289289282,003697.19
1997-03-199299299299291,002697.94
1997-03-189299299299291,002697.94
1997-03-179499499499497,011712.96
1997-03-129489489489482,003712.21
1997-03-109499499499493,005712.96
1997-03-059499499499493,005712.96
1997-03-049499499499493,005712.96
1997-02-259629629629622,003722.73
1997-02-249649649649643,005724.23
1997-02-179789789789784,006734.75
1997-02-149739739739733,005730.99
1997-01-319839839839831,002738.51
1997-01-281,0381,0381,0381,0383,005779.83
1997-01-271,0481,0481,0481,0483,005787.34
1997-01-241,0481,0481,0481,0483,005787.34
1997-01-231,0481,0481,0481,0483,005787.34
1997-01-201,0481,0481,0481,0483,005787.34
1997-01-161,0481,0481,0481,0484,006787.34
1997-01-141,0281,0281,0281,0285,008772.31
1997-01-081,0481,0481,0481,0481,002787.34
1997-01-071,0681,0681,0481,0482,003787.34

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