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