3598 山喜(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	97	97	97	97	3,005	72.87
2002-12-27	97	97	97	97	3,005	72.87
2002-12-26	103	108	103	108	3,005	81.14
2002-12-25	98	98	98	98	2,003	73.63
2002-12-24	93	93	93	93	4,006	69.87
2002-12-20	96	96	96	96	5,008	72.12
2002-12-19	98	100	98	100	2,003	75.13
2002-12-18	105	105	105	105	1,002	78.88
2002-12-17	115	120	115	120	19,029	90.15
2002-12-16	110	110	110	110	1,002	82.64
2002-12-13	100	100	100	100	4,006	75.13
2002-12-11	101	101	101	101	1,002	75.88
2002-12-10	102	102	102	102	2,003	76.63
2002-12-04	109	109	109	109	3,005	81.89
2002-11-29	116	116	115	116	3,005	87.15
2002-11-27	109	109	109	109	1,002	81.89
2002-11-25	116	116	116	116	12,019	87.15
2002-11-21	116	116	116	116	3,005	87.15
2002-11-20	112	112	111	111	8,012	83.39
2002-11-15	118	123	118	123	14,022	92.41
2002-11-14	118	118	118	118	1,002	88.65
2002-11-13	119	119	119	119	2,003	89.40
2002-11-12	120	120	119	119	7,011	89.40
2002-11-08	122	122	122	122	2,003	91.66
2002-11-07	130	130	130	130	1,002	97.67
2002-11-06	122	122	120	120	5,008	90.15
2002-11-05	122	122	122	122	2,003	91.66
2002-11-01	126	126	126	126	52,080	94.66
2002-10-31	128	128	126	126	3,005	94.66
2002-10-30	128	128	128	128	1,002	96.16
2002-10-29	131	131	128	128	3,005	96.16
2002-10-28	124	125	123	124	7,011	93.16
2002-10-25	121	129	121	129	5,008	96.91
2002-10-24	121	121	120	121	3,005	90.90
2002-10-23	120	121	119	121	12,019	90.90
2002-10-22	125	148	125	148	7,011	111.19
2002-10-18	125	125	117	117	9,014	87.90
2002-10-16	131	131	131	131	1,002	98.42
2002-10-15	123	123	123	123	14,022	92.41
2002-10-11	124	124	124	124	3,005	93.16
2002-10-10	127	127	124	124	4,006	93.16
2002-10-07	133	133	132	132	2,003	99.17
2002-10-02	141	141	141	141	1,002	105.93
2002-09-27	144	144	144	144	1,002	108.18
2002-09-25	139	139	139	139	3,005	104.43
2002-09-24	141	141	139	139	5,008	104.43
2002-09-20	135	145	135	145	21,032	108.94
2002-09-19	145	145	145	145	1,002	108.94
2002-09-18	142	142	139	139	4,006	104.43
2002-09-17	146	146	142	142	18,028	106.68
2002-09-13	143	144	143	143	4,006	107.43
2002-09-12	143	143	143	143	4,006	107.43
2002-09-10	143	144	143	143	5,008	107.43
2002-09-09	146	149	143	143	4,006	107.43
2002-09-06	143	143	143	143	2,003	107.43
2002-09-05	138	138	138	138	1,002	103.68
2002-09-04	130	130	130	130	31,048	97.67
2002-09-03	134	134	129	129	15,023	96.91
2002-09-02	141	141	141	141	2,003	105.93
2002-08-29	145	145	144	144	6,009	108.18
2002-08-28	147	147	146	146	3,005	109.69
2002-08-27	149	149	148	148	7,011	111.19
2002-08-26	145	155	143	155	16,025	116.45
2002-08-23	147	147	143	143	5,008	107.43
2002-08-22	148	148	140	147	8,012	110.44
2002-08-21	140	140	140	140	1,002	105.18
2002-08-20	142	142	140	140	3,005	105.18
2002-08-15	138	150	138	150	16,025	112.69
2002-08-14	138	138	130	138	6,009	103.68
2002-08-12	127	127	127	127	1,002	95.41
2002-08-09	128	138	128	138	3,005	103.68
2002-08-08	125	125	125	125	6,009	93.91
2002-08-07	123	123	123	123	5,008	92.41
2002-08-06	125	126	123	123	10,015	92.41
2002-08-05	132	139	124	130	10,015	97.67
2002-08-02	140	140	130	130	8,012	97.67
2002-08-01	140	140	140	140	10,015	105.18
2002-07-31	137	143	137	143	6,009	107.43
2002-07-30	135	140	135	140	6,009	105.18
2002-07-29	135	140	133	140	6,009	105.18
2002-07-26	140	140	131	131	21,032	98.42
2002-07-25	139	150	139	140	17,026	105.18
2002-07-24	146	147	137	137	27,042	102.93
2002-07-23	130	140	127	136	25,039	102.17
2002-07-22	135	144	127	140	21,032	105.18
2002-07-19	142	148	141	145	29,045	108.94
2002-07-18	160	160	145	159	27,042	119.45
2002-07-17	160	165	142	157	33,051	117.95
2002-07-16	158	167	140	140	34,053	105.18
2002-07-15	198	198	168	172	98,151	129.22
2002-07-12	135	188	131	188	425,656	141.24
2002-07-11	153	153	133	138	60,093	103.68
2002-07-10	160	160	142	148	83,128	111.19
2002-07-09	173	214	147	160	372,575	120.21
2002-07-08	143	173	131	173	326,504	129.97
2002-07-05	120	134	118	123	141,218	92.41
2002-07-04	112	115	112	113	18,028	84.89
2002-07-03	107	112	107	112	2,003	84.14
2002-07-02	107	107	107	107	4,006	80.39
2002-07-01	109	109	107	108	9,014	81.14
2002-06-28	110	117	109	117	5,008	87.90
2002-06-27	108	108	107	107	7,011	80.39
2002-06-26	109	109	108	108	4,006	81.14
2002-06-25	111	118	111	118	8,012	88.65
2002-06-24	107	110	107	110	5,008	82.64
2002-06-21	107	110	107	110	12,019	82.64
2002-06-20	106	106	106	106	3,005	79.64
2002-06-18	108	108	107	107	12,019	80.39
2002-06-17	113	113	108	109	29,045	81.89
2002-06-14	113	113	113	113	1,002	84.89
2002-06-13	119	119	114	114	3,005	85.65
2002-06-12	120	120	120	120	4,006	90.15
2002-06-11	122	122	121	121	4,006	90.90
2002-06-10	122	122	122	122	3,005	91.66
2002-06-07	127	127	125	125	6,009	93.91
2002-06-06	130	130	128	128	5,008	96.16
2002-06-05	131	131	131	131	2,003	98.42
2002-05-31	133	138	133	138	12,019	103.68
2002-05-30	130	139	129	135	18,028	101.42
2002-05-29	130	134	130	130	11,017	97.67
2002-05-28	117	130	117	130	21,032	97.67
2002-05-27	111	111	109	110	14,022	82.64
2002-05-24	108	118	108	110	30,046	82.64
2002-05-22	94	101	94	100	13,020	75.13
2002-05-21	92	95	92	94	8,012	70.62
2002-05-20	93	93	92	92	4,006	69.12
2002-05-16	96	96	96	96	2,003	72.12
2002-05-15	93	98	93	98	19,029	73.63
2002-05-14	94	95	93	93	10,015	69.87
2002-05-13	100	100	94	94	13,020	70.62
2002-05-10	91	91	91	91	1,002	68.37
2002-05-09	93	93	92	92	7,011	69.12
2002-04-25	97	97	96	96	14,022	72.12
2002-04-23	97	97	97	97	1,002	72.87
2002-04-17	94	100	94	100	3,005	75.13
2002-04-15	96	96	96	96	22,034	72.12
2002-04-12	99	99	96	96	13,020	72.12
2002-04-11	104	106	100	100	15,023	75.13
2002-04-10	104	104	99	99	3,005	74.38
2002-04-09	95	109	95	96	35,054	72.12
2002-04-08	90	90	90	90	5,008	67.62
2002-04-04	94	94	94	94	3,005	70.62
2002-04-03	92	94	92	94	3,005	70.62
2002-03-29	90	92	90	92	2,003	69.12
2002-03-27	90	90	90	90	1,002	67.62
2002-03-25	91	91	89	89	12,019	66.86
2002-03-20	90	90	90	90	1,002	67.62
2002-03-19	88	88	88	88	13,020	66.11
2002-03-18	91	91	90	90	3,005	67.62
2002-03-15	91	95	90	95	21,032	71.37
2002-03-14	91	91	90	90	3,005	67.62
2002-03-13	92	92	92	92	6,009	69.12
2002-03-11	92	92	89	89	8,012	66.86
2002-03-08	87	87	87	87	1,002	65.36
2002-03-06	87	87	87	87	1,002	65.36
2002-03-05	87	87	85	85	27,042	63.86
2002-03-04	86	87	86	87	16,025	65.36
2002-03-01	87	87	85	86	21,032	64.61
2002-02-28	87	90	87	87	14,022	65.36
2002-02-27	89	89	89	89	2,003	66.86
2002-02-26	89	89	89	89	1,002	66.86
2002-02-25	89	89	89	89	16,025	66.86
2002-02-22	93	93	89	89	9,014	66.86
2002-02-21	90	91	90	90	15,023	67.62
2002-02-18	98	98	98	98	1,002	73.63
2002-02-15	93	98	93	98	21,032	73.63
2002-02-14	90	90	90	90	1,002	67.62
2002-02-13	90	90	90	90	1,002	67.62
2002-02-12	92	92	89	89	7,011	66.86
2002-02-08	94	94	90	90	12,019	67.62
2002-02-07	94	94	94	94	1,002	70.62
2002-02-05	94	94	94	94	1,002	70.62
2002-02-04	93	93	93	93	1,002	69.87
2002-02-01	93	93	93	93	1,002	69.87
2002-01-31	99	99	99	99	1,002	74.38
2002-01-30	94	94	94	94	1,002	70.62
2002-01-29	94	94	94	94	1,002	70.62
2002-01-28	94	94	94	94	1,002	70.62
2002-01-25	94	99	94	99	6,009	74.38
2002-01-24	93	93	93	93	1,002	69.87
2002-01-23	93	93	93	93	2,003	69.87
2002-01-15	108	113	108	113	17,026	84.89
2002-01-04	108	108	108	108	2,003	81.14

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