3598 山喜(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 91 | 91 | 91 | 91 | 1,002 | 68.37 |
| 2001-12-26 | 91 | 91 | 91 | 91 | 2,003 | 68.37 |
| 2001-12-25 | 91 | 91 | 91 | 91 | 12,019 | 68.37 |
| 2001-12-21 | 93 | 93 | 91 | 91 | 3,005 | 68.37 |
| 2001-12-20 | 100 | 100 | 97 | 97 | 5,008 | 72.87 |
| 2001-12-18 | 102 | 102 | 100 | 100 | 6,009 | 75.13 |
| 2001-12-17 | 114 | 119 | 114 | 119 | 23,036 | 89.40 |
| 2001-12-10 | 114 | 114 | 114 | 114 | 11,017 | 85.65 |
| 2001-12-07 | 128 | 128 | 128 | 128 | 2,003 | 96.16 |
| 2001-12-06 | 126 | 126 | 126 | 126 | 2,003 | 94.66 |
| 2001-11-22 | 136 | 136 | 136 | 136 | 5,008 | 102.17 |
| 2001-11-21 | 131 | 131 | 131 | 131 | 10,015 | 98.42 |
| 2001-11-16 | 133 | 133 | 131 | 131 | 8,012 | 98.42 |
| 2001-11-15 | 143 | 143 | 128 | 128 | 17,026 | 96.16 |
| 2001-11-14 | 140 | 148 | 140 | 148 | 9,014 | 111.19 |
| 2001-11-13 | 144 | 144 | 144 | 144 | 1,002 | 108.18 |
| 2001-11-12 | 140 | 140 | 140 | 140 | 1,002 | 105.18 |
| 2001-11-06 | 136 | 136 | 136 | 136 | 5,008 | 102.17 |
| 2001-10-31 | 140 | 140 | 140 | 140 | 1,002 | 105.18 |
| 2001-10-29 | 140 | 140 | 140 | 140 | 3,005 | 105.18 |
| 2001-10-25 | 149 | 149 | 149 | 149 | 3,005 | 111.94 |
| 2001-10-15 | 155 | 155 | 155 | 155 | 16,025 | 116.45 |
| 2001-10-12 | 155 | 155 | 155 | 155 | 1,002 | 116.45 |
| 2001-10-10 | 145 | 145 | 145 | 145 | 2,003 | 108.94 |
| 2001-10-09 | 140 | 140 | 140 | 140 | 4,006 | 105.18 |
| 2001-10-04 | 143 | 143 | 143 | 143 | 1,002 | 107.43 |
| 2001-10-03 | 142 | 142 | 142 | 142 | 5,008 | 106.68 |
| 2001-10-01 | 138 | 138 | 138 | 138 | 2,003 | 103.68 |
| 2001-09-26 | 150 | 155 | 150 | 155 | 7,011 | 116.45 |
| 2001-09-21 | 138 | 138 | 138 | 138 | 1,002 | 103.68 |
| 2001-09-20 | 136 | 136 | 136 | 136 | 2,003 | 102.17 |
| 2001-09-17 | 144 | 149 | 144 | 149 | 20,031 | 111.94 |
| 2001-09-14 | 135 | 145 | 134 | 144 | 18,028 | 108.18 |
| 2001-09-13 | 135 | 135 | 135 | 135 | 1,002 | 101.42 |
| 2001-09-12 | 130 | 130 | 130 | 130 | 2,003 | 97.67 |
| 2001-09-07 | 155 | 155 | 155 | 155 | 2,003 | 116.45 |
| 2001-09-05 | 150 | 150 | 150 | 150 | 2,003 | 112.69 |
| 2001-08-24 | 171 | 171 | 171 | 171 | 3,005 | 128.47 |
| 2001-08-15 | 172 | 172 | 172 | 172 | 16,025 | 129.22 |
| 2001-08-14 | 167 | 172 | 167 | 172 | 3,005 | 129.22 |
| 2001-08-10 | 167 | 167 | 166 | 167 | 4,006 | 125.46 |
| 2001-08-09 | 166 | 166 | 166 | 166 | 1,002 | 124.71 |
| 2001-08-06 | 156 | 156 | 156 | 156 | 3,005 | 117.20 |
| 2001-08-03 | 161 | 161 | 161 | 161 | 1,002 | 120.96 |
| 2001-08-02 | 160 | 160 | 160 | 160 | 1,002 | 120.21 |
| 2001-07-26 | 161 | 161 | 161 | 161 | 1,002 | 120.96 |
| 2001-07-25 | 165 | 169 | 165 | 169 | 5,008 | 126.97 |
| 2001-07-24 | 165 | 165 | 165 | 165 | 1,002 | 123.96 |
| 2001-07-19 | 155 | 155 | 155 | 155 | 1,002 | 116.45 |
| 2001-07-18 | 163 | 163 | 162 | 162 | 3,005 | 121.71 |
| 2001-07-17 | 162 | 162 | 162 | 162 | 2,003 | 121.71 |
| 2001-07-16 | 173 | 173 | 173 | 173 | 16,025 | 129.97 |
| 2001-07-13 | 166 | 173 | 166 | 173 | 5,008 | 129.97 |
| 2001-07-12 | 164 | 164 | 164 | 164 | 1,002 | 123.21 |
| 2001-07-10 | 154 | 154 | 154 | 154 | 1,002 | 115.70 |
| 2001-07-09 | 159 | 159 | 153 | 153 | 5,008 | 114.95 |
| 2001-07-06 | 158 | 158 | 158 | 158 | 3,005 | 118.70 |
| 2001-07-03 | 162 | 162 | 161 | 161 | 4,006 | 120.96 |
| 2001-07-02 | 161 | 162 | 161 | 162 | 6,009 | 121.71 |
| 2001-06-29 | 167 | 167 | 167 | 167 | 1,002 | 125.46 |
| 2001-06-26 | 168 | 168 | 168 | 168 | 1,002 | 126.22 |
| 2001-06-25 | 165 | 168 | 163 | 168 | 5,008 | 126.22 |
| 2001-06-21 | 162 | 163 | 162 | 163 | 3,005 | 122.46 |
| 2001-06-20 | 159 | 159 | 159 | 159 | 2,003 | 119.45 |
| 2001-06-18 | 172 | 172 | 172 | 172 | 5,008 | 129.22 |
| 2001-06-15 | 172 | 172 | 172 | 172 | 16,025 | 129.22 |
| 2001-06-14 | 165 | 172 | 165 | 172 | 2,003 | 129.22 |
| 2001-06-13 | 159 | 163 | 159 | 163 | 3,005 | 122.46 |
| 2001-06-04 | 168 | 168 | 165 | 165 | 4,006 | 123.96 |
| 2001-05-31 | 173 | 173 | 173 | 173 | 1,002 | 129.97 |
| 2001-05-28 | 168 | 168 | 168 | 168 | 4,006 | 126.22 |
| 2001-05-25 | 169 | 169 | 168 | 168 | 9,014 | 126.22 |
| 2001-05-24 | 166 | 169 | 166 | 169 | 6,009 | 126.97 |
| 2001-05-23 | 179 | 179 | 165 | 169 | 17,026 | 126.97 |
| 2001-05-22 | 165 | 166 | 165 | 165 | 3,005 | 123.96 |
| 2001-05-21 | 165 | 165 | 164 | 164 | 3,005 | 123.21 |
| 2001-05-18 | 165 | 165 | 164 | 164 | 5,008 | 123.21 |
| 2001-05-17 | 172 | 172 | 165 | 165 | 7,011 | 123.96 |
| 2001-05-16 | 174 | 174 | 167 | 167 | 6,009 | 125.46 |
| 2001-05-15 | 175 | 175 | 166 | 166 | 29,045 | 124.71 |
| 2001-05-14 | 203 | 203 | 151 | 157 | 103,159 | 117.95 |
| 2001-05-11 | 213 | 213 | 172 | 172 | 33,051 | 129.22 |
| 2001-04-25 | 260 | 260 | 260 | 260 | 2,003 | 195.33 |
| 2001-04-23 | 247 | 260 | 247 | 260 | 2,003 | 195.33 |
| 2001-04-20 | 242 | 247 | 242 | 247 | 5,008 | 185.57 |
| 2001-04-19 | 231 | 237 | 231 | 237 | 3,005 | 178.05 |
| 2001-04-18 | 220 | 226 | 220 | 226 | 3,005 | 169.79 |
| 2001-04-17 | 210 | 215 | 210 | 215 | 3,005 | 161.53 |
| 2001-04-16 | 205 | 205 | 205 | 205 | 2,003 | 154.01 |
| 2001-04-11 | 199 | 199 | 199 | 199 | 1,002 | 149.50 |
| 2001-04-05 | 199 | 199 | 199 | 199 | 1,002 | 149.50 |
| 2001-04-04 | 183 | 198 | 183 | 198 | 2,003 | 148.75 |
| 2001-03-28 | 198 | 199 | 198 | 199 | 3,005 | 149.50 |
| 2001-03-27 | 194 | 194 | 194 | 194 | 5,008 | 145.75 |
| 2001-03-23 | 195 | 198 | 194 | 198 | 5,008 | 148.75 |
| 2001-03-15 | 190 | 194 | 190 | 194 | 15,023 | 145.75 |
| 2001-03-14 | 190 | 190 | 190 | 190 | 1,002 | 142.74 |
| 2001-03-13 | 196 | 196 | 196 | 196 | 1,002 | 147.25 |
| 2001-03-09 | 184 | 184 | 183 | 183 | 2,003 | 137.48 |
| 2001-03-07 | 186 | 186 | 182 | 182 | 5,008 | 136.73 |
| 2001-03-05 | 186 | 186 | 186 | 186 | 1,002 | 139.74 |
| 2001-03-02 | 184 | 184 | 184 | 184 | 1,002 | 138.24 |
| 2001-03-01 | 199 | 199 | 199 | 199 | 1,002 | 149.50 |
| 2001-02-28 | 185 | 185 | 185 | 185 | 1,002 | 138.99 |
| 2001-02-26 | 200 | 200 | 200 | 200 | 1,002 | 150.26 |
| 2001-02-23 | 199 | 200 | 199 | 200 | 4,006 | 150.26 |
| 2001-02-15 | 200 | 200 | 200 | 200 | 14,022 | 150.26 |
| 2001-02-14 | 207 | 207 | 207 | 207 | 1,002 | 155.52 |
| 2001-02-06 | 187 | 187 | 187 | 187 | 2,003 | 140.49 |
| 2001-01-30 | 210 | 210 | 210 | 210 | 1,002 | 157.77 |
| 2001-01-29 | 181 | 210 | 181 | 210 | 3,005 | 157.77 |
| 2001-01-25 | 210 | 210 | 210 | 210 | 4,006 | 157.77 |
| 2001-01-16 | 219 | 219 | 219 | 219 | 7,011 | 164.53 |
| 2001-01-15 | 214 | 219 | 214 | 219 | 6,009 | 164.53 |
| 2001-01-05 | 214 | 214 | 214 | 214 | 48,074 | 160.77 |
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