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