3598 山喜(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	133	138	129	129	3,005	96.91
2003-12-26	124	124	124	124	1,002	93.16
2003-12-25	115	115	115	115	3,005	86.40
2003-12-24	105	110	105	110	18,028	82.64
2003-12-22	112	112	112	112	3,005	84.14
2003-12-19	113	113	113	113	1,002	84.89
2003-12-18	114	114	113	113	4,006	84.89
2003-12-16	114	115	114	115	2,003	86.40
2003-12-15	120	120	113	113	15,023	84.89
2003-12-12	116	120	116	120	2,003	90.15
2003-12-11	115	116	115	116	5,008	87.15
2003-12-10	115	115	115	115	3,005	86.40
2003-12-09	115	115	115	115	2,003	86.40
2003-12-08	115	115	115	115	3,005	86.40
2003-12-05	115	115	115	115	1,002	86.40
2003-12-04	114	115	114	115	3,005	86.40
2003-12-03	116	116	113	113	15,023	84.89
2003-12-02	118	119	118	119	4,006	89.40
2003-11-28	119	119	119	119	1,002	89.40
2003-11-27	118	118	118	118	1,002	88.65
2003-11-26	118	118	118	118	1,002	88.65
2003-11-25	118	120	118	118	9,014	88.65
2003-11-20	118	118	118	118	2,003	88.65
2003-11-19	118	118	118	118	1,002	88.65
2003-11-18	116	117	116	117	2,003	87.90
2003-11-17	128	128	127	127	13,020	95.41
2003-11-14	123	127	123	127	2,003	95.41
2003-11-13	127	127	127	127	1,002	95.41
2003-11-12	124	127	124	127	10,015	95.41
2003-11-11	130	130	127	127	3,005	95.41
2003-10-28	141	141	141	141	1,002	105.93
2003-10-27	139	149	139	149	30,046	111.94
2003-10-24	128	132	128	132	5,008	99.17
2003-10-23	131	131	128	128	5,008	96.16
2003-10-22	136	139	135	139	103,159	104.43
2003-10-21	130	130	129	129	2,003	96.91
2003-10-20	127	130	127	130	4,006	97.67
2003-10-17	130	130	130	130	2,003	97.67
2003-10-16	128	130	128	130	2,003	97.67
2003-10-15	131	137	126	126	18,028	94.66
2003-10-14	130	131	130	131	6,009	98.42
2003-10-10	126	133	126	133	42,065	99.92
2003-10-09	126	126	126	126	2,003	94.66
2003-10-08	126	126	126	126	2,003	94.66
2003-10-07	128	128	126	126	12,019	94.66
2003-10-06	126	130	126	130	12,019	97.67
2003-10-03	126	126	122	122	5,008	91.66
2003-10-02	126	126	125	125	2,003	93.91
2003-09-30	120	120	120	120	1,002	90.15
2003-09-26	121	121	121	121	2,003	90.90
2003-09-25	125	125	125	125	4,006	93.91
2003-09-24	125	125	125	125	5,008	93.91
2003-09-22	124	125	124	125	4,006	93.91
2003-09-19	124	124	124	124	2,003	93.16
2003-09-18	118	124	118	124	17,026	93.16
2003-09-17	124	124	118	118	7,011	88.65
2003-09-16	124	124	124	124	13,020	93.16
2003-09-12	123	124	123	124	3,005	93.16
2003-09-11	124	128	122	123	64,099	92.41
2003-09-10	124	124	123	123	49,076	92.41
2003-09-08	125	126	125	125	12,019	93.91
2003-09-05	124	125	124	125	10,015	93.91
2003-09-03	124	124	124	124	2,003	93.16
2003-09-02	125	125	125	125	6,009	93.91
2003-09-01	126	126	124	126	8,012	94.66
2003-08-29	120	123	120	122	10,015	91.66
2003-08-28	124	124	123	123	6,009	92.41
2003-08-27	123	123	123	123	4,006	92.41
2003-08-26	121	123	120	123	8,012	92.41
2003-08-25	121	124	121	124	13,020	93.16
2003-08-22	126	126	126	126	3,005	94.66
2003-08-21	124	125	124	125	5,008	93.91
2003-08-20	124	124	124	124	2,003	93.16
2003-08-19	120	123	120	123	12,019	92.41
2003-08-18	131	132	130	132	6,009	99.17
2003-08-15	138	138	138	138	11,017	103.68
2003-08-14	130	140	130	140	11,017	105.18
2003-08-12	130	130	130	130	1,002	97.67
2003-08-11	130	130	130	130	1,002	97.67
2003-08-08	130	130	130	130	1,002	97.67
2003-08-07	130	130	130	130	4,006	97.67
2003-08-05	136	136	135	135	5,008	101.42
2003-08-04	135	135	135	135	5,008	101.42
2003-07-31	135	135	130	130	6,009	97.67
2003-07-28	145	145	145	145	2,003	108.94
2003-07-25	147	147	147	147	3,005	110.44
2003-07-15	151	151	151	151	10,015	113.44
2003-07-14	151	151	151	151	1,002	113.44
2003-07-11	152	152	146	146	5,008	109.69
2003-07-10	147	147	147	147	2,003	110.44
2003-07-01	152	152	152	152	5,008	114.19
2003-06-25	150	150	150	150	3,005	112.69
2003-06-17	152	152	152	152	2,003	114.19
2003-06-16	155	155	151	151	10,015	113.44
2003-06-11	150	150	150	150	5,008	112.69
2003-06-06	140	140	140	140	1,002	105.18
2003-05-26	150	150	150	150	3,005	112.69
2003-05-22	139	139	139	139	2,003	104.43
2003-05-19	145	145	145	145	1,002	108.94
2003-05-15	150	178	150	170	61,094	127.72
2003-05-14	150	150	150	150	1,002	112.69
2003-05-12	148	148	148	148	1,002	111.19
2003-04-30	150	150	150	150	2,003	112.69
2003-04-28	149	154	149	154	20,031	115.70
2003-04-25	137	142	137	142	2,003	106.68
2003-04-23	137	137	137	137	9,014	102.93
2003-04-18	134	134	130	130	43,066	97.67
2003-04-16	129	134	129	134	9,014	100.67
2003-04-15	119	124	119	124	7,011	93.16
2003-04-14	115	115	115	115	1,002	86.40
2003-04-10	111	111	111	111	1,002	83.39
2003-03-26	109	109	109	109	1,002	81.89
2003-03-25	103	109	103	109	7,011	81.89
2003-03-24	101	101	99	99	12,019	74.38
2003-03-20	110	110	109	109	4,006	81.89
2003-03-18	129	129	129	129	7,011	96.91
2003-03-17	119	124	119	124	7,011	93.16
2003-03-14	112	119	111	119	34,053	89.40
2003-03-13	110	110	110	110	1,002	82.64
2003-03-06	125	125	125	125	1,002	93.91
2003-02-26	125	125	125	125	3,005	93.91
2003-02-18	115	115	115	115	1,002	86.40
2003-02-17	125	130	125	130	16,025	97.67
2003-02-14	114	120	114	120	4,006	90.15
2003-02-07	105	105	105	105	1,002	78.88
2003-02-04	97	97	97	97	1,002	72.87
2003-01-29	102	102	102	102	4,006	76.63
2003-01-24	108	115	108	115	10,015	86.40
2003-01-20	96	96	96	96	2,003	72.12
2003-01-17	94	94	94	94	3,005	70.62
2003-01-16	111	111	103	103	4,006	77.38
2003-01-15	103	111	102	111	26,040	83.39
2003-01-10	100	100	99	99	6,009	74.38
2003-01-09	103	103	102	102	3,005	76.63
2003-01-07	103	103	103	103	3,005	77.38

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