3598 山喜(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	426	426	420	421	5,108	316.29
2005-12-29	417	425	417	425	22,935	319.29
2005-12-28	416	425	416	420	16,325	315.54
2005-12-27	422	424	417	423	16,626	317.79
2005-12-26	427	427	421	422	16,025	317.04
2005-12-22	421	428	421	421	17,827	316.29
2005-12-21	431	435	431	431	11,818	323.80
2005-12-20	434	434	429	429	16,325	322.30
2005-12-19	429	434	420	434	30,747	326.06
2005-12-16	429	429	417	425	15,023	319.29
2005-12-15	426	429	425	429	11,518	322.30
2005-12-14	425	429	423	425	15,324	319.29
2005-12-13	424	432	423	425	18,929	319.29
2005-12-12	424	428	423	423	22,234	317.79
2005-12-09	425	425	417	417	8,413	313.28
2005-12-08	424	425	417	425	20,231	319.29
2005-12-07	427	429	419	424	20,432	318.54
2005-12-06	426	429	424	427	17,026	320.80
2005-12-05	434	434	424	429	19,831	322.30
2005-12-02	429	437	424	437	20,131	328.31
2005-12-01	420	424	419	423	6,710	317.79
2005-11-30	419	423	419	421	13,321	316.29
2005-11-29	427	430	418	423	29,746	317.79
2005-11-28	431	431	417	427	17,327	320.80
2005-11-25	437	437	430	434	8,814	326.06
2005-11-24	447	447	434	437	20,031	328.31
2005-11-22	445	450	437	438	77,019	329.06
2005-11-21	419	429	418	425	21,633	319.29
2005-11-18	418	419	415	415	10,015	311.78
2005-11-17	419	422	415	415	7,512	311.78
2005-11-16	426	427	414	415	7,411	311.78
2005-11-15	438	439	424	426	20,231	320.05
2005-11-14	419	429	417	428	28,143	321.55
2005-11-11	419	423	414	419	13,621	314.79
2005-11-10	419	431	419	423	13,921	317.79
2005-11-09	429	449	414	421	46,372	316.29
2005-11-08	452	458	405	432	66,202	324.55
2005-11-07	403	461	403	442	429,863	332.07
2005-11-04	379	389	379	382	28,644	286.99
2005-11-02	377	381	367	371	23,937	278.72
2005-11-01	372	372	364	366	53,883	274.97
2005-10-31	389	392	361	362	48,074	271.96
2005-10-28	376	387	374	384	34,653	288.49
2005-10-27	359	382	359	380	50,678	285.49
2005-10-26	355	363	354	357	20,432	268.21
2005-10-25	357	362	352	354	10,416	265.95
2005-10-24	357	357	354	357	7,512	268.21
2005-10-21	349	362	349	361	11,418	271.21
2005-10-20	353	353	350	350	2,604	262.95
2005-10-19	353	355	348	353	5,108	265.20
2005-10-18	353	354	348	353	11,117	265.20
2005-10-17	344	354	344	349	23,236	262.20
2005-10-14	359	361	357	359	12,419	269.71
2005-10-13	361	363	356	360	72,612	270.46
2005-10-12	360	362	360	361	17,527	271.21
2005-10-11	349	355	349	355	15,023	266.70
2005-10-07	348	350	345	345	11,317	259.19
2005-10-06	353	353	348	348	1,703	261.45
2005-10-05	350	350	344	350	5,108	262.95
2005-10-04	354	354	349	349	4,507	262.20
2005-10-03	340	355	340	351	14,923	263.70
2005-09-30	339	348	339	344	17,227	258.44
2005-09-29	349	349	338	340	15,925	255.44
2005-09-28	340	352	340	352	18,028	264.45
2005-09-27	355	357	349	353	12,519	265.20
2005-09-26	359	364	356	357	28,444	268.21
2005-09-22	352	358	341	357	31,448	268.21
2005-09-21	355	372	351	351	38,159	263.70
2005-09-20	354	376	351	372	72,111	279.48
2005-09-16	336	349	336	349	40,763	262.20
2005-09-15	332	338	332	336	16,225	252.43
2005-09-14	334	336	331	331	10,917	248.67
2005-09-13	336	337	332	332	7,011	249.43
2005-09-12	334	336	331	336	2,304	252.43
2005-09-09	336	336	329	332	2,504	249.43
2005-09-08	329	335	329	333	20,031	250.18
2005-09-07	326	334	326	328	11,918	246.42
2005-09-06	336	337	331	331	4,707	248.67
2005-09-05	329	337	329	336	5,709	252.43
2005-09-02	330	337	327	328	11,518	246.42
2005-09-01	334	337	330	330	7,512	247.92
2005-08-31	335	338	326	334	10,015	250.93
2005-08-30	339	339	335	335	6,710	251.68
2005-08-29	338	338	335	338	14,122	253.93
2005-08-26	337	338	332	334	3,706	250.93
2005-08-25	331	337	331	337	2,604	253.18
2005-08-24	334	338	328	338	11,017	253.93
2005-08-23	334	338	326	337	21,734	253.18
2005-08-22	330	330	320	323	5,909	242.66
2005-08-19	320	335	317	329	25,439	247.17
2005-08-18	334	334	325	332	4,106	249.43
2005-08-17	330	334	330	334	11,117	250.93
2005-08-16	329	329	318	328	4,807	246.42
2005-08-15	316	325	316	325	26,040	244.17
2005-08-12	335	342	330	330	2,504	247.92
2005-08-11	337	340	335	340	19,630	255.44
2005-08-10	334	334	327	334	9,314	250.93
2005-08-09	326	328	325	325	11,818	244.17
2005-08-08	304	325	304	325	17,727	244.17
2005-08-05	325	325	298	322	33,351	241.91
2005-08-04	336	336	317	327	12,720	245.67
2005-08-03	347	347	338	342	16,726	256.94
2005-08-02	354	355	346	346	24,638	259.94
2005-08-01	359	360	346	346	54,384	259.94
2005-07-29	340	349	334	349	47,674	262.20
2005-07-28	339	340	337	340	20,932	255.44
2005-07-27	341	341	334	337	21,834	253.18
2005-07-26	341	342	334	334	40,963	250.93
2005-07-25	334	339	330	337	49,276	253.18
2005-07-22	334	335	330	330	29,946	247.92
2005-07-21	331	339	329	337	44,268	253.18
2005-07-20	339	344	329	329	89,438	247.17
2005-07-19	339	340	329	334	164,754	250.93
2005-07-15	305	312	305	310	27,042	232.90
2005-07-14	297	305	297	304	9,915	228.39
2005-07-13	302	302	296	296	15,123	222.38
2005-07-12	304	304	300	300	3,706	225.38
2005-07-11	296	303	296	303	17,727	227.64
2005-07-08	294	295	294	295	1,202	221.63
2005-07-07	298	298	287	298	4,507	223.88
2005-07-06	300	300	299	299	901	224.63
2005-07-05	302	306	299	299	27,542	224.63
2005-07-04	304	304	298	302	2,804	226.89
2005-07-01	284	299	284	299	12,319	224.63
2005-06-30	299	299	299	299	2,003	224.63
2005-06-29	305	305	296	296	13,020	222.38
2005-06-28	303	304	303	304	8,012	228.39
2005-06-27	295	299	295	298	22,034	223.88
2005-06-24	284	293	284	291	33,051	218.62
2005-06-23	296	298	296	298	13,020	223.88
2005-06-22	301	304	298	304	20,031	228.39
2005-06-21	305	305	302	302	8,012	226.89
2005-06-20	311	311	305	305	9,014	229.14
2005-06-17	297	306	297	306	19,029	229.89
2005-06-16	312	319	295	295	67,103	221.63
2005-06-15	339	339	306	308	132,204	231.39
2005-06-14	318	347	318	335	195,301	251.68
2005-06-13	285	318	285	305	100,154	229.14
2005-06-10	270	280	270	280	6,009	210.36
2005-06-09	279	279	277	277	4,006	208.10
2005-06-08	288	291	283	286	22,034	214.87
2005-06-07	292	292	286	286	13,020	214.87
2005-06-06	294	294	281	283	35,054	212.61
2005-06-03	266	269	262	269	4,006	202.09
2005-06-02	260	268	260	267	5,008	200.59
2005-06-01	260	266	260	266	6,009	199.84
2005-05-31	265	265	260	260	5,008	195.33
2005-05-30	266	266	265	265	2,003	199.09
2005-05-27	275	275	262	264	7,011	198.34
2005-05-26	270	270	270	270	1,002	202.85
2005-05-25	273	274	271	274	7,011	205.85
2005-05-24	284	284	272	273	18,028	205.10
2005-05-23	266	276	266	272	20,031	204.35
2005-05-20	257	262	255	262	12,019	196.84
2005-05-19	276	276	253	255	17,026	191.58
2005-05-18	256	261	256	261	13,020	196.08
2005-05-17	270	270	266	266	8,012	199.84
2005-05-16	277	277	268	270	23,036	202.85
2005-05-13	289	291	284	285	13,020	214.11
2005-05-12	293	293	292	292	11,017	219.37
2005-05-11	292	293	292	293	3,005	220.13
2005-05-10	310	318	271	296	49,076	222.38
2005-05-09	301	329	300	307	37,057	230.64
2005-05-06	291	296	291	294	19,029	220.88
2005-05-02	280	285	280	282	14,022	211.86
2005-04-28	275	279	273	278	32,049	208.86
2005-04-27	278	280	273	275	15,023	206.60
2005-04-26	272	274	272	274	2,003	205.85
2005-04-25	273	279	270	270	11,017	202.85
2005-04-22	268	268	267	267	5,008	200.59
2005-04-21	278	278	262	267	12,019	200.59
2005-04-20	261	270	261	267	7,011	200.59
2005-04-19	250	265	250	256	13,020	192.33
2005-04-18	260	260	250	250	8,012	187.82
2005-04-15	270	270	267	267	8,012	200.59
2005-04-14	275	275	272	272	10,015	204.35
2005-04-13	275	277	275	277	2,003	208.10
2005-04-12	280	280	272	272	11,017	204.35
2005-04-11	291	291	279	279	12,019	209.61
2005-04-08	275	289	275	289	6,009	217.12
2005-04-07	273	273	273	273	2,003	205.10
2005-04-06	279	279	272	279	5,008	209.61
2005-04-05	283	283	280	280	2,003	210.36
2005-04-04	280	285	277	277	10,015	208.10
2005-04-01	283	285	283	285	3,005	214.11
2005-03-31	295	295	285	286	4,006	214.87
2005-03-30	290	295	276	295	7,011	221.63
2005-03-29	302	302	290	299	9,014	224.63
2005-03-28	308	308	302	302	11,017	226.89
2005-03-25	303	308	303	308	11,017	231.39
2005-03-24	303	305	301	301	20,031	226.14
2005-03-23	305	308	304	308	14,022	231.39
2005-03-22	312	315	305	309	10,015	232.15
2005-03-18	307	309	305	307	10,015	230.64
2005-03-17	312	315	304	307	20,031	230.64
2005-03-16	321	321	300	312	40,062	234.40
2005-03-15	340	341	320	326	18,028	244.92
2005-03-14	335	340	328	340	23,036	255.44
2005-03-11	326	337	326	334	29,045	250.93
2005-03-10	322	328	312	320	44,068	240.41
2005-03-09	331	331	316	319	34,053	239.66
2005-03-08	333	341	333	333	68,105	250.18
2005-03-07	300	347	300	339	193,298	254.68
2005-03-04	260	302	258	285	87,134	214.11
2005-03-03	263	268	261	268	18,028	201.34
2005-03-02	260	268	258	267	22,034	200.59
2005-03-01	265	265	257	257	8,012	193.08
2005-02-28	264	270	264	267	20,031	200.59
2005-02-25	263	271	260	262	35,054	196.84
2005-02-24	284	284	259	267	48,074	200.59
2005-02-23	280	289	277	284	53,082	213.36
2005-02-22	258	279	258	270	86,133	202.85
2005-02-21	240	256	240	256	67,103	192.33
2005-02-18	228	236	228	236	48,074	177.30
2005-02-17	221	223	218	223	45,070	167.54
2005-02-16	233	233	210	217	40,062	163.03
2005-02-15	219	240	219	235	110,170	176.55
2005-02-14	207	209	205	209	34,053	157.02
2005-02-10	206	207	200	205	43,066	154.01
2005-02-09	204	205	200	205	69,107	154.01
2005-02-08	203	204	202	204	8,012	153.26
2005-02-07	198	203	198	200	28,043	150.26
2005-02-04	199	199	196	197	62,096	148
2005-02-03	200	202	197	198	50,077	148.75
2005-02-02	200	200	198	198	22,034	148.75
2005-02-01	203	203	201	201	7,011	151.01
2005-01-31	201	201	201	201	4,006	151.01
2005-01-28	206	206	206	206	2,003	154.76
2005-01-27	204	206	200	206	22,034	154.76
2005-01-25	199	205	198	205	20,031	154.01
2005-01-24	198	202	198	199	3,005	149.50
2005-01-21	198	198	198	198	2,003	148.75
2005-01-19	198	200	198	200	2,003	150.26
2005-01-18	202	202	197	197	12,019	148
2005-01-17	205	209	201	201	43,066	151.01
2005-01-14	211	211	202	202	30,046	151.76
2005-01-13	205	210	205	210	3,005	157.77
2005-01-12	206	206	205	205	7,011	154.01
2005-01-11	203	205	202	205	6,009	154.01
2005-01-06	200	203	200	203	15,023	152.51
2005-01-05	203	203	202	203	14,022	152.51
2005-01-04	200	200	200	200	1,002	150.26

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