3598 山喜(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	201	205	201	205	3,005	154.01
2004-12-29	199	199	199	199	5,008	149.50
2004-12-28	200	200	200	200	10,015	150.26
2004-12-27	199	199	199	199	9,014	149.50
2004-12-24	195	200	195	200	3,005	150.26
2004-12-22	195	195	195	195	3,005	146.50
2004-12-17	200	200	200	200	1,002	150.26
2004-12-16	204	204	196	196	3,005	147.25
2004-12-15	202	209	202	207	7,011	155.52
2004-12-14	200	202	200	202	2,003	151.76
2004-12-13	194	194	194	194	2,003	145.75
2004-12-10	198	198	198	198	1,002	148.75
2004-12-09	200	200	199	199	3,005	149.50
2004-12-08	202	202	202	202	3,005	151.76
2004-12-07	198	198	198	198	1,002	148.75
2004-12-06	199	199	199	199	2,003	149.50
2004-12-03	199	200	199	200	3,005	150.26
2004-11-26	195	195	195	195	2,003	146.50
2004-11-25	190	190	190	190	1,002	142.74
2004-11-24	192	192	188	188	3,005	141.24
2004-11-22	191	191	190	190	2,003	142.74
2004-11-19	191	191	191	191	3,005	143.49
2004-11-18	190	190	190	190	2,003	142.74
2004-11-17	195	195	195	195	1,002	146.50
2004-11-16	205	205	204	204	3,005	153.26
2004-11-15	200	204	200	204	6,009	153.26
2004-11-12	191	192	190	190	6,009	142.74
2004-11-10	190	190	190	190	1,002	142.74
2004-11-08	190	190	190	190	2,003	142.74
2004-11-04	187	187	187	187	1,002	140.49
2004-11-02	197	197	197	197	3,005	148
2004-11-01	204	204	190	190	5,008	142.74
2004-10-29	200	200	200	200	11,017	150.26
2004-10-28	204	204	201	201	2,003	151.01
2004-10-26	190	190	190	190	3,005	142.74
2004-10-25	195	195	191	191	2,003	143.49
2004-10-21	190	195	190	195	8,012	146.50
2004-10-19	203	203	199	199	2,003	149.50
2004-10-15	205	205	195	195	7,011	146.50
2004-10-14	205	205	205	205	3,005	154.01
2004-10-13	194	200	194	200	12,019	150.26
2004-10-12	192	192	192	192	2,003	144.25
2004-10-08	192	192	192	192	1,002	144.25
2004-10-05	200	200	198	198	5,008	148.75
2004-10-04	197	205	197	205	7,011	154.01
2004-09-30	201	201	191	191	14,022	143.49
2004-09-28	210	210	210	210	1,002	157.77
2004-09-27	206	210	206	210	6,009	157.77
2004-09-24	206	207	206	206	4,006	154.76
2004-09-22	210	211	192	197	23,036	148
2004-09-21	210	210	202	210	13,020	157.77
2004-09-17	195	195	191	191	3,005	143.49
2004-09-16	190	190	190	190	2,003	142.74
2004-09-15	200	200	200	200	5,008	150.26
2004-09-14	199	200	199	200	2,003	150.26
2004-09-13	200	201	200	200	3,005	150.26
2004-09-10	190	190	190	190	1,002	142.74
2004-09-09	200	200	200	200	3,005	150.26
2004-09-06	200	200	200	200	1,002	150.26
2004-09-03	208	208	200	200	3,005	150.26
2004-09-02	201	201	200	200	6,009	150.26
2004-08-31	205	205	200	200	4,006	150.26
2004-08-30	200	209	200	209	13,020	157.02
2004-08-26	195	198	190	190	13,020	142.74
2004-08-25	181	195	181	195	31,048	146.50
2004-08-24	182	182	182	182	7,011	136.73
2004-08-18	182	182	182	182	1,002	136.73
2004-08-16	182	182	182	182	6,009	136.73
2004-08-06	182	182	182	182	3,005	136.73
2004-08-04	175	181	174	181	8,012	135.98
2004-08-02	185	185	185	185	2,003	138.99
2004-07-30	184	184	184	184	1,002	138.24
2004-07-26	186	186	186	186	1,002	139.74
2004-07-23	188	190	187	190	6,009	142.74
2004-07-22	187	187	187	187	1,002	140.49
2004-07-16	185	185	185	185	3,005	138.99
2004-07-15	195	195	195	195	9,014	146.50
2004-07-14	184	195	180	195	29,045	146.50
2004-07-09	176	176	176	176	1,002	132.23
2004-07-06	185	185	185	185	1,002	138.99
2004-07-05	180	180	180	180	5,008	135.23
2004-07-02	180	180	180	180	2,003	135.23
2004-06-30	185	185	185	185	9,014	138.99
2004-06-29	185	185	185	185	1,002	138.99
2004-06-28	175	175	175	175	1,002	131.47
2004-06-25	180	180	180	180	2,003	135.23
2004-06-24	195	195	195	195	1,002	146.50
2004-06-23	185	185	183	183	4,006	137.48
2004-06-18	185	185	185	185	1,002	138.99
2004-06-17	179	183	179	183	4,006	137.48
2004-06-16	178	179	178	179	6,009	134.48
2004-06-15	174	180	174	179	8,012	134.48
2004-06-14	171	171	170	170	3,005	127.72
2004-06-11	170	170	170	170	3,005	127.72
2004-06-10	170	170	170	170	3,005	127.72
2004-06-08	166	170	165	170	6,009	127.72
2004-06-07	165	165	165	165	3,005	123.96
2004-06-04	170	170	161	161	4,006	120.96
2004-05-28	164	165	163	165	4,006	123.96
2004-05-27	163	163	163	163	3,005	122.46
2004-05-25	175	175	175	175	2,003	131.47
2004-05-19	180	180	180	180	1,002	135.23
2004-05-18	164	164	164	164	3,005	123.21
2004-05-17	175	175	165	165	13,020	123.96
2004-05-14	175	175	175	175	1,002	131.47
2004-05-11	170	170	170	170	3,005	127.72
2004-05-10	181	181	172	172	10,015	129.22
2004-05-07	181	181	178	178	4,006	133.73
2004-05-06	187	187	185	185	9,014	138.99
2004-04-30	183	186	182	186	6,009	139.74
2004-04-28	183	183	183	183	3,005	137.48
2004-04-27	181	183	181	183	3,005	137.48
2004-04-26	185	185	185	185	2,003	138.99
2004-04-23	185	185	185	185	5,008	138.99
2004-04-20	196	196	196	196	2,003	147.25
2004-04-19	198	198	198	198	2,003	148.75
2004-04-16	202	202	202	202	1,002	151.76
2004-04-15	193	197	192	197	10,015	148
2004-04-13	180	182	180	182	15,023	136.73
2004-04-12	195	195	195	195	2,003	146.50
2004-04-08	200	200	200	200	3,005	150.26
2004-04-07	190	190	190	190	2,003	142.74
2004-04-06	190	190	190	190	15,023	142.74
2004-04-05	182	190	182	190	2,003	142.74
2004-04-02	180	180	180	180	1,002	135.23
2004-03-30	195	195	195	195	2,003	146.50
2004-03-29	196	200	196	200	3,005	150.26
2004-03-26	196	196	196	196	1,002	147.25
2004-03-25	195	195	195	195	2,003	146.50
2004-03-23	198	198	198	198	2,003	148.75
2004-03-22	185	199	185	199	5,008	149.50
2004-03-19	183	184	183	184	7,011	138.24
2004-03-18	188	188	183	183	14,022	137.48
2004-03-17	182	184	181	184	13,020	138.24
2004-03-16	182	182	182	182	1,002	136.73
2004-03-15	185	185	185	185	7,011	138.99
2004-03-12	171	185	171	185	5,008	138.99
2004-03-11	164	188	161	188	15,023	141.24
2004-03-10	155	164	155	164	15,023	123.21
2004-03-09	154	154	154	154	3,005	115.70
2004-03-08	154	154	154	154	6,009	115.70
2004-03-05	154	154	154	154	4,006	115.70
2004-03-04	155	155	155	155	1,002	116.45
2004-03-02	156	156	156	156	3,005	117.20
2004-03-01	150	154	150	154	12,019	115.70
2004-02-27	145	151	144	145	51,079	108.94
2004-02-26	149	150	149	150	8,012	112.69
2004-02-25	165	165	146	146	36,056	109.69
2004-02-24	170	170	165	165	2,003	123.96
2004-02-23	179	179	175	175	4,006	131.47
2004-02-20	160	160	160	160	1,002	120.21
2004-02-19	141	141	141	141	2,003	105.93
2004-02-16	155	155	155	155	38,059	116.45
2004-02-13	155	155	155	155	4,006	116.45
2004-02-12	147	150	147	150	10,015	112.69
2004-02-10	144	144	143	143	7,011	107.43
2004-02-09	143	143	143	143	2,003	107.43
2004-02-06	142	142	142	142	1,002	106.68
2004-02-04	142	142	142	142	2,003	106.68
2004-02-02	147	147	147	147	5,008	110.44
2004-01-30	147	147	147	147	45,070	110.44
2004-01-26	147	147	147	147	2,003	110.44
2004-01-23	142	142	142	142	1,002	106.68
2004-01-22	141	141	141	141	1,002	105.93
2004-01-21	147	150	147	150	5,008	112.69
2004-01-20	150	152	141	141	8,012	105.93
2004-01-19	150	150	150	150	7,011	112.69
2004-01-16	149	154	145	145	7,011	108.94
2004-01-15	137	140	134	139	6,009	104.43
2004-01-09	135	138	131	131	14,022	98.42
2004-01-08	130	136	130	136	3,005	102.17
2004-01-07	125	125	125	125	14,022	93.91
2004-01-05	131	131	131	131	1,002	98.42

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