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