3598 山喜(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	264	280	264	280	3,706	210.36
2006-12-28	276	279	270	279	8,613	209.61
2006-12-27	275	280	275	276	2,504	207.35
2006-12-26	272	280	271	280	3,706	210.36
2006-12-25	283	283	272	272	4,407	204.35
2006-12-22	285	286	283	283	1,202	212.61
2006-12-21	285	290	285	286	1,703	214.87
2006-12-20	291	291	285	290	2,103	217.87
2006-12-19	295	295	289	291	2,404	218.62
2006-12-18	290	295	290	295	3,405	221.63
2006-12-15	290	300	290	300	4,607	225.38
2006-12-14	279	290	279	290	4,206	217.87
2006-12-13	273	279	271	279	4,006	209.61
2006-12-12	271	289	271	275	3,806	206.60
2006-12-11	280	280	274	274	5,008	205.85
2006-12-08	290	290	280	281	2,504	211.11
2006-12-07	297	298	292	292	1,202	219.37
2006-12-06	297	298	297	297	6,009	223.13
2006-12-05	290	296	290	296	2,804	222.38
2006-12-04	286	288	286	288	5,508	216.37
2006-12-01	278	282	275	277	6,310	208.10
2006-11-30	265	271	264	271	3,606	203.60
2006-11-29	258	263	257	263	5,809	197.59
2006-11-28	260	260	254	257	65,902	193.08
2006-11-27	259	260	259	260	11,718	195.33
2006-11-24	260	264	256	256	2,604	192.33
2006-11-22	258	259	240	259	4,307	194.58
2006-11-21	265	265	260	264	6,410	198.34
2006-11-20	271	271	257	265	7,011	199.09
2006-11-17	280	281	280	281	1,102	211.11
2006-11-16	279	284	279	280	3,505	210.36
2006-11-15	290	294	281	287	10,817	215.62
2006-11-14	285	288	280	288	5,008	216.37
2006-11-13	288	288	275	285	4,707	214.11
2006-11-10	285	288	278	288	3,005	216.37
2006-11-09	285	288	283	286	4,807	214.87
2006-11-08	290	291	288	288	3,606	216.37
2006-11-07	294	294	288	288	3,305	216.37
2006-11-06	301	301	281	286	13,321	214.87
2006-11-02	315	315	304	304	5,408	228.39
2006-11-01	312	316	305	316	14,923	237.40
2006-10-31	311	322	310	322	10,917	241.91
2006-10-30	327	327	321	321	1,302	241.16
2006-10-27	328	329	323	329	1,502	247.17
2006-10-26	329	329	326	326	1,202	244.92
2006-10-25	327	329	327	329	6,510	247.17
2006-10-24	322	327	320	327	4,307	245.67
2006-10-23	322	325	320	320	2,404	240.41
2006-10-20	322	322	317	318	6,510	238.91
2006-10-19	318	325	318	325	4,908	244.17
2006-10-18	322	322	312	315	2,404	236.65
2006-10-17	325	325	321	325	1,002	244.17
2006-10-16	320	325	317	321	5,508	241.16
2006-10-13	305	325	302	317	10,116	238.16
2006-10-12	328	328	296	300	33,452	225.38
2006-10-11	335	338	322	329	7,311	247.17
2006-10-10	350	350	349	349	1,302	262.20
2006-10-06	350	351	350	351	300	263.70
2006-10-05	355	356	351	351	601	263.70
2006-10-04	355	355	352	355	2,003	266.70
2006-10-03	360	360	355	355	1,002	266.70
2006-10-02	359	361	355	355	2,003	266.70
2006-09-29	354	359	354	359	4,607	269.71
2006-09-28	349	358	349	358	23,737	268.96
2006-09-27	344	352	344	352	3,806	264.45
2006-09-26	349	354	344	354	4,106	265.95
2006-09-25	353	353	340	349	8,413	262.20
2006-09-22	361	364	360	364	2,304	273.47
2006-09-21	365	369	362	367	1,803	275.72
2006-09-20	369	369	363	364	300	273.47
2006-09-19	372	372	361	370	5,308	277.97
2006-09-15	374	377	373	373	3,405	280.23
2006-09-14	371	374	369	374	1,703	280.98
2006-09-13	371	375	371	371	1,803	278.72
2006-09-12	378	378	372	376	1,402	282.48
2006-09-11	374	378	373	378	1,202	283.98
2006-09-08	377	377	373	373	1,502	280.23
2006-09-07	376	379	371	379	3,005	284.74
2006-09-06	386	386	378	379	2,504	284.74
2006-09-05	387	387	386	387	1,102	290.75
2006-09-04	384	388	383	388	5,208	291.50
2006-09-01	378	379	378	379	300	284.74
2006-08-31	382	382	378	378	1,002	283.98
2006-08-30	379	384	379	383	2,304	287.74
2006-08-29	376	379	376	379	2,904	284.74
2006-08-28	377	379	369	376	5,909	282.48
2006-08-25	376	379	372	377	3,305	283.23
2006-08-24	384	384	376	376	2,504	282.48
2006-08-23	388	388	381	386	4,707	289.99
2006-08-22	383	388	382	388	3,706	291.50
2006-08-21	379	386	379	381	4,707	286.24
2006-08-18	368	379	368	373	2,504	280.23
2006-08-17	364	379	364	369	12,319	277.22
2006-08-16	364	368	363	364	2,904	273.47
2006-08-15	356	365	356	363	7,512	272.71
2006-08-14	350	362	350	356	7,311	267.46
2006-08-11	360	361	360	361	1,602	271.21
2006-08-10	361	364	360	360	1,402	270.46
2006-08-09	365	365	359	361	6,610	271.21
2006-08-08	372	372	367	367	1,202	275.72
2006-08-07	369	374	368	372	31,148	279.48
2006-08-04	369	373	369	369	3,005	277.22
2006-08-03	372	374	370	370	1,402	277.97
2006-08-02	369	376	369	371	2,904	278.72
2006-08-01	364	389	364	378	4,908	283.98
2006-07-31	367	374	367	370	36,757	277.97
2006-07-28	364	366	364	364	18,428	273.47
2006-07-27	376	376	370	370	1,302	277.97
2006-07-26	374	376	373	375	901	281.73
2006-07-25	374	384	372	376	8,814	282.48
2006-07-24	368	378	365	371	5,008	278.72
2006-07-21	361	384	361	379	5,909	284.74
2006-07-20	362	368	360	368	5,609	276.47
2006-07-19	361	367	357	357	6,410	268.21
2006-07-18	380	381	371	371	13,621	278.72
2006-07-14	378	380	374	380	3,405	285.49
2006-07-13	380	384	379	379	3,205	284.74
2006-07-12	385	388	377	385	5,408	289.24
2006-07-11	391	391	388	389	2,504	292.25
2006-07-10	389	392	385	392	4,607	294.50
2006-07-07	399	399	394	394	2,304	296
2006-07-06	399	402	397	399	1,803	299.76
2006-07-05	403	403	399	399	6,811	299.76
2006-07-04	397	403	397	400	6,410	300.51
2006-07-03	401	401	397	397	3,005	298.26
2006-06-30	398	402	397	401	8,914	301.26
2006-06-29	404	404	379	401	8,313	301.26
2006-06-28	400	400	398	399	4,407	299.76
2006-06-27	399	407	399	407	4,307	305.77
2006-06-26	397	404	393	399	8,713	299.76
2006-06-23	385	396	385	396	24,137	297.51
2006-06-22	407	409	405	409	4,908	307.27
2006-06-21	405	405	399	404	4,407	303.52
2006-06-20	411	411	406	406	9,615	305.02
2006-06-19	413	413	407	411	3,706	308.78
2006-06-16	397	404	397	400	11,518	300.51
2006-06-15	383	384	374	384	6,710	288.49
2006-06-14	367	369	364	369	21,133	277.22
2006-06-13	396	396	379	379	15,123	284.74
2006-06-12	369	393	369	384	12,619	288.49
2006-06-09	371	374	349	366	26,541	274.97
2006-06-08	382	387	347	354	23,036	265.95
2006-06-07	402	414	399	399	26,741	299.76
2006-06-06	426	427	420	420	3,505	315.54
2006-06-05	435	437	426	428	5,609	321.55
2006-06-02	439	439	412	435	12,019	326.81
2006-06-01	446	453	437	441	11,217	331.31
2006-05-31	443	446	440	444	5,108	333.57
2006-05-30	451	451	435	447	14,222	335.82
2006-05-29	445	451	443	449	3,405	337.32
2006-05-26	445	445	440	442	2,003	332.07
2006-05-25	449	450	445	445	4,206	334.32
2006-05-24	459	460	439	458	8,914	344.09
2006-05-23	454	459	449	459	28,644	344.84
2006-05-22	444	454	440	454	12,519	341.08
2006-05-19	429	438	427	435	4,407	326.81
2006-05-18	429	429	417	429	11,017	322.30
2006-05-17	431	434	426	433	12,319	325.30
2006-05-16	436	444	433	433	10,717	325.30
2006-05-15	432	439	432	434	8,914	326.06
2006-05-12	443	443	431	439	9,415	329.81
2006-05-11	446	454	444	444	11,718	333.57
2006-05-10	459	459	448	448	11,217	336.57
2006-05-09	464	464	458	459	15,624	344.84
2006-05-08	454	463	451	460	25,039	345.59
2006-05-02	445	447	443	444	16,125	333.57
2006-05-01	440	455	439	443	50,678	332.82
2006-04-28	434	445	426	426	25,139	320.05
2006-04-27	437	437	429	432	5,108	324.55
2006-04-26	425	438	425	437	11,217	328.31
2006-04-25	415	424	415	424	3,305	318.54
2006-04-24	429	429	419	425	7,211	319.29
2006-04-21	427	427	419	423	6,109	317.79
2006-04-20	428	433	428	429	6,009	322.30
2006-04-19	427	433	426	429	5,008	322.30
2006-04-18	428	429	423	428	2,904	321.55
2006-04-17	434	436	422	422	8,814	317.04
2006-04-14	434	434	430	432	3,405	324.55
2006-04-13	436	436	430	434	7,912	326.06
2006-04-12	435	437	431	431	8,113	323.80
2006-04-11	432	436	429	433	8,113	325.30
2006-04-10	432	435	430	433	8,213	325.30
2006-04-07	426	429	426	429	2,504	322.30
2006-04-06	425	430	423	423	5,008	317.79
2006-04-05	426	426	422	422	2,103	317.04
2006-04-04	433	433	421	423	8,413	317.79
2006-04-03	429	431	421	426	6,610	320.05
2006-03-31	431	436	420	429	11,518	322.30
2006-03-30	445	447	430	430	12,920	323.05
2006-03-29	439	445	439	444	16,425	333.57
2006-03-28	420	437	420	437	20,432	328.31
2006-03-27	416	421	416	420	15,624	315.54
2006-03-24	416	417	410	414	5,308	311.03
2006-03-23	404	416	403	410	12,419	308.02
2006-03-22	400	403	400	403	4,006	302.77
2006-03-20	397	401	397	398	6,009	299.01
2006-03-17	403	403	398	400	3,005	300.51
2006-03-16	404	404	400	402	2,704	302.01
2006-03-15	409	409	400	400	4,407	300.51
2006-03-14	399	405	398	405	6,009	304.27
2006-03-13	395	404	395	399	10,015	299.76
2006-03-10	394	394	391	394	2,203	296
2006-03-09	391	393	388	393	10,416	295.25
2006-03-08	396	396	391	391	4,607	293.75
2006-03-07	391	394	390	394	5,609	296
2006-03-06	389	397	389	390	7,011	293
2006-03-03	391	398	391	392	11,418	294.50
2006-03-02	410	410	403	403	6,310	302.77
2006-03-01	405	412	404	408	9,114	306.52
2006-02-28	414	417	412	415	7,411	311.78
2006-02-27	404	417	404	409	10,817	307.27
2006-02-24	396	402	396	402	12,219	302.01
2006-02-23	394	408	390	399	11,818	299.76
2006-02-22	403	405	374	398	17,026	299.01
2006-02-21	385	397	354	393	27,142	295.25
2006-02-20	419	419	393	405	24,037	304.27
2006-02-17	429	431	414	424	8,012	318.54
2006-02-16	435	435	429	429	2,604	322.30
2006-02-15	434	439	429	436	7,411	327.56
2006-02-14	428	432	389	429	31,448	322.30
2006-02-13	449	449	427	427	67,604	320.80
2006-02-10	456	458	446	449	15,424	337.32
2006-02-09	459	462	453	455	16,926	341.83
2006-02-08	455	455	452	453	6,610	340.33
2006-02-07	449	452	448	450	8,914	338.08
2006-02-06	455	455	441	445	12,419	334.32
2006-02-03	459	463	445	454	20,031	341.08
2006-02-02	469	469	454	463	17,627	347.84
2006-02-01	476	484	449	459	74,014	344.84
2006-01-31	452	499	449	472	105,362	354.60
2006-01-30	450	450	443	447	12,319	335.82
2006-01-27	438	439	437	439	9,515	329.81
2006-01-26	440	442	436	437	7,311	328.31
2006-01-25	435	439	434	437	4,407	328.31
2006-01-24	424	439	424	434	12,820	326.06
2006-01-23	447	447	420	429	26,641	322.30
2006-01-20	454	456	434	452	28,844	339.58
2006-01-19	425	447	425	444	26,741	333.57
2006-01-18	460	461	401	420	60,193	315.54
2006-01-17	475	488	459	459	44,168	344.84
2006-01-16	467	482	467	475	39,661	356.86
2006-01-13	448	461	446	460	80,224	345.59
2006-01-12	440	449	440	445	41,564	334.32
2006-01-11	435	439	430	437	24,237	328.31
2006-01-10	429	439	426	432	33,852	324.55
2006-01-06	427	429	417	425	58,691	319.29
2006-01-05	418	422	413	422	23,937	317.04
2006-01-04	421	421	418	420	11,317	315.54

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