3598 山喜(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 215 | 215 | 215 | 215 | 3,005 | 161.53 |
| 2000-12-18 | 218 | 218 | 218 | 218 | 8,012 | 163.78 |
| 2000-12-15 | 208 | 213 | 208 | 213 | 13,020 | 160.02 |
| 2000-12-13 | 209 | 210 | 209 | 210 | 2,003 | 157.77 |
| 2000-12-11 | 185 | 186 | 181 | 186 | 6,009 | 139.74 |
| 2000-12-08 | 185 | 185 | 185 | 185 | 1,002 | 138.99 |
| 2000-12-05 | 190 | 190 | 190 | 190 | 1,002 | 142.74 |
| 2000-12-01 | 195 | 195 | 195 | 195 | 1,002 | 146.50 |
| 2000-11-24 | 223 | 223 | 223 | 223 | 4,006 | 167.54 |
| 2000-11-20 | 225 | 225 | 225 | 225 | 3,005 | 169.04 |
| 2000-11-17 | 215 | 220 | 215 | 220 | 3,005 | 165.28 |
| 2000-11-16 | 205 | 205 | 205 | 205 | 4,006 | 154.01 |
| 2000-11-15 | 196 | 200 | 196 | 200 | 7,011 | 150.26 |
| 2000-11-14 | 195 | 195 | 195 | 195 | 1,002 | 146.50 |
| 2000-11-09 | 198 | 198 | 198 | 198 | 1,002 | 148.75 |
| 2000-11-08 | 198 | 198 | 198 | 198 | 4,006 | 148.75 |
| 2000-11-07 | 181 | 199 | 181 | 199 | 4,006 | 149.50 |
| 2000-11-06 | 181 | 183 | 181 | 181 | 6,009 | 135.98 |
| 2000-11-02 | 181 | 181 | 181 | 181 | 2,003 | 135.98 |
| 2000-11-01 | 181 | 181 | 181 | 181 | 5,008 | 135.98 |
| 2000-10-31 | 210 | 210 | 210 | 210 | 1,002 | 157.77 |
| 2000-10-27 | 225 | 225 | 225 | 225 | 1,002 | 169.04 |
| 2000-10-25 | 220 | 220 | 220 | 220 | 3,005 | 165.28 |
| 2000-10-19 | 226 | 226 | 226 | 226 | 4,006 | 169.79 |
| 2000-10-18 | 221 | 221 | 221 | 221 | 2,003 | 166.03 |
| 2000-10-17 | 206 | 211 | 206 | 211 | 5,008 | 158.52 |
| 2000-10-16 | 196 | 201 | 196 | 201 | 2,003 | 151.01 |
| 2000-10-12 | 196 | 196 | 196 | 196 | 2,003 | 147.25 |
| 2000-10-11 | 203 | 203 | 193 | 193 | 5,008 | 145 |
| 2000-10-10 | 203 | 205 | 203 | 203 | 4,006 | 152.51 |
| 2000-09-25 | 250 | 250 | 250 | 250 | 4,006 | 187.82 |
| 2000-09-19 | 255 | 255 | 255 | 255 | 10,015 | 191.58 |
| 2000-09-18 | 245 | 250 | 245 | 250 | 2,003 | 187.82 |
| 2000-09-12 | 246 | 246 | 246 | 246 | 3,005 | 184.82 |
| 2000-09-11 | 246 | 246 | 246 | 246 | 4,006 | 184.82 |
| 2000-09-04 | 237 | 247 | 237 | 247 | 6,009 | 185.57 |
| 2000-08-31 | 257 | 257 | 257 | 257 | 3,005 | 193.08 |
| 2000-08-30 | 252 | 252 | 252 | 252 | 4,006 | 189.32 |
| 2000-08-29 | 252 | 252 | 252 | 252 | 2,003 | 189.32 |
| 2000-08-28 | 252 | 252 | 252 | 252 | 2,003 | 189.32 |
| 2000-08-25 | 251 | 251 | 251 | 251 | 9,014 | 188.57 |
| 2000-08-24 | 252 | 252 | 251 | 251 | 4,006 | 188.57 |
| 2000-08-23 | 252 | 252 | 252 | 252 | 1,002 | 189.32 |
| 2000-08-22 | 259 | 259 | 259 | 259 | 1,002 | 194.58 |
| 2000-08-18 | 259 | 259 | 259 | 259 | 1,002 | 194.58 |
| 2000-08-16 | 260 | 260 | 260 | 260 | 11,017 | 195.33 |
| 2000-08-14 | 252 | 252 | 252 | 252 | 3,005 | 189.32 |
| 2000-08-11 | 251 | 251 | 251 | 251 | 1,002 | 188.57 |
| 2000-08-08 | 251 | 251 | 251 | 251 | 4,006 | 188.57 |
| 2000-08-01 | 261 | 261 | 261 | 261 | 1,002 | 196.08 |
| 2000-07-31 | 261 | 261 | 261 | 261 | 1,002 | 196.08 |
| 2000-07-26 | 270 | 270 | 261 | 261 | 3,005 | 196.08 |
| 2000-07-25 | 265 | 265 | 265 | 265 | 1,002 | 199.09 |
| 2000-07-19 | 260 | 261 | 260 | 261 | 2,003 | 196.08 |
| 2000-07-17 | 300 | 300 | 300 | 300 | 10,015 | 225.38 |
| 2000-07-12 | 310 | 310 | 310 | 310 | 3,005 | 232.90 |
| 2000-07-10 | 290 | 290 | 290 | 290 | 9,014 | 217.87 |
| 2000-07-04 | 291 | 291 | 290 | 290 | 6,009 | 217.87 |
| 2000-06-29 | 290 | 290 | 290 | 290 | 1,002 | 217.87 |
| 2000-06-23 | 290 | 290 | 290 | 290 | 3,005 | 217.87 |
| 2000-06-20 | 288 | 290 | 288 | 290 | 3,005 | 217.87 |
| 2000-06-19 | 278 | 283 | 278 | 283 | 6,009 | 212.61 |
| 2000-06-16 | 268 | 268 | 268 | 268 | 2,003 | 201.34 |
| 2000-06-15 | 258 | 263 | 258 | 263 | 9,014 | 197.59 |
| 2000-06-14 | 257 | 257 | 256 | 256 | 3,005 | 192.33 |
| 2000-06-13 | 254 | 254 | 254 | 254 | 1,002 | 190.83 |
| 2000-06-12 | 252 | 252 | 252 | 252 | 2,003 | 189.32 |
| 2000-05-25 | 280 | 280 | 280 | 280 | 3,005 | 210.36 |
| 2000-05-18 | 290 | 290 | 290 | 290 | 9,014 | 217.87 |
| 2000-05-17 | 280 | 280 | 280 | 280 | 1,002 | 210.36 |
| 2000-05-15 | 260 | 260 | 260 | 260 | 1,002 | 195.33 |
| 2000-05-12 | 258 | 260 | 258 | 260 | 2,003 | 195.33 |
| 2000-04-28 | 252 | 252 | 252 | 252 | 2,003 | 189.32 |
| 2000-04-27 | 260 | 260 | 260 | 260 | 3,005 | 195.33 |
| 2000-04-25 | 281 | 281 | 280 | 280 | 3,005 | 210.36 |
| 2000-04-18 | 285 | 285 | 285 | 285 | 2,003 | 214.11 |
| 2000-04-17 | 275 | 275 | 275 | 275 | 9,014 | 206.60 |
| 2000-03-24 | 300 | 300 | 300 | 300 | 5,008 | 225.38 |
| 2000-03-22 | 300 | 305 | 300 | 305 | 2,003 | 229.14 |
| 2000-03-17 | 280 | 285 | 280 | 285 | 6,009 | 214.11 |
| 2000-03-16 | 270 | 275 | 270 | 275 | 3,005 | 206.60 |
| 2000-03-15 | 263 | 263 | 263 | 263 | 1,002 | 197.59 |
| 2000-03-14 | 260 | 260 | 260 | 260 | 3,005 | 195.33 |
| 2000-03-13 | 300 | 300 | 300 | 300 | 1,002 | 225.38 |
| 2000-03-08 | 255 | 255 | 252 | 252 | 2,003 | 189.32 |
| 2000-02-25 | 299 | 299 | 299 | 299 | 3,005 | 224.63 |
| 2000-02-23 | 300 | 300 | 300 | 300 | 2,003 | 225.38 |
| 2000-02-21 | 300 | 300 | 300 | 300 | 1,002 | 225.38 |
| 2000-02-18 | 315 | 315 | 315 | 315 | 11,017 | 236.65 |
| 2000-02-15 | 290 | 290 | 290 | 290 | 1,002 | 217.87 |
| 2000-02-10 | 285 | 285 | 285 | 285 | 1,002 | 214.11 |
| 2000-02-09 | 316 | 316 | 316 | 316 | 2,003 | 237.40 |
| 2000-02-08 | 317 | 317 | 310 | 310 | 3,005 | 232.90 |
| 2000-02-07 | 321 | 321 | 320 | 320 | 10,015 | 240.41 |
| 2000-02-04 | 253 | 253 | 253 | 253 | 1,002 | 190.07 |
| 2000-01-28 | 250 | 250 | 250 | 250 | 3,005 | 187.82 |
| 2000-01-25 | 261 | 261 | 261 | 261 | 3,005 | 196.08 |
| 2000-01-20 | 305 | 305 | 251 | 251 | 4,006 | 188.57 |
| 2000-01-19 | 300 | 300 | 300 | 300 | 1,002 | 225.38 |
| 2000-01-18 | 298 | 300 | 298 | 300 | 7,011 | 225.38 |
| 2000-01-17 | 288 | 288 | 288 | 288 | 1,002 | 216.37 |
| 2000-01-07 | 288 | 288 | 288 | 288 | 1,002 | 216.37 |
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