3598 山喜(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 156 | 156 | 150 | 150 | 401 | 112.69 |
| 2007-12-27 | 157 | 157 | 157 | 157 | 100 | 117.95 |
| 2007-12-26 | 154 | 154 | 151 | 153 | 601 | 114.95 |
| 2007-12-25 | 147 | 160 | 147 | 154 | 16,525 | 115.70 |
| 2007-12-21 | 149 | 150 | 147 | 147 | 9,615 | 110.44 |
| 2007-12-20 | 150 | 150 | 149 | 149 | 1,803 | 111.94 |
| 2007-12-19 | 150 | 151 | 150 | 150 | 1,402 | 112.69 |
| 2007-12-18 | 149 | 151 | 149 | 151 | 4,006 | 113.44 |
| 2007-12-17 | 152 | 154 | 146 | 146 | 13,421 | 109.69 |
| 2007-12-14 | 152 | 158 | 151 | 152 | 9,515 | 114.19 |
| 2007-12-13 | 155 | 156 | 151 | 155 | 32,951 | 116.45 |
| 2007-12-12 | 152 | 158 | 150 | 150 | 78,120 | 112.69 |
| 2007-12-11 | 152 | 152 | 150 | 152 | 3,505 | 114.19 |
| 2007-12-10 | 150 | 152 | 149 | 152 | 4,106 | 114.19 |
| 2007-12-07 | 150 | 151 | 147 | 151 | 9,615 | 113.44 |
| 2007-12-06 | 149 | 151 | 148 | 150 | 6,310 | 112.69 |
| 2007-12-05 | 148 | 151 | 147 | 151 | 9,915 | 113.44 |
| 2007-12-04 | 150 | 151 | 148 | 148 | 14,823 | 111.19 |
| 2007-12-03 | 155 | 155 | 150 | 151 | 19,029 | 113.44 |
| 2007-11-30 | 150 | 153 | 140 | 153 | 114,176 | 114.95 |
| 2007-11-29 | 170 | 189 | 153 | 153 | 71,010 | 114.95 |
| 2007-11-28 | 175 | 175 | 175 | 175 | 200 | 131.47 |
| 2007-11-27 | 170 | 185 | 170 | 185 | 3,906 | 138.99 |
| 2007-11-26 | 165 | 170 | 164 | 170 | 5,609 | 127.72 |
| 2007-11-22 | 180 | 185 | 180 | 185 | 1,703 | 138.99 |
| 2007-11-21 | 180 | 180 | 180 | 180 | 100 | 135.23 |
| 2007-11-20 | 163 | 171 | 163 | 171 | 2,203 | 128.47 |
| 2007-11-19 | 189 | 189 | 181 | 181 | 701 | 135.98 |
| 2007-11-16 | 185 | 185 | 183 | 183 | 2,404 | 137.48 |
| 2007-11-15 | 182 | 190 | 182 | 189 | 11,117 | 141.99 |
| 2007-11-14 | 180 | 182 | 180 | 182 | 501 | 136.73 |
| 2007-11-13 | 180 | 180 | 180 | 180 | 100 | 135.23 |
| 2007-11-12 | 183 | 183 | 180 | 180 | 2,304 | 135.23 |
| 2007-11-09 | 185 | 190 | 185 | 190 | 501 | 142.74 |
| 2007-11-08 | 185 | 185 | 183 | 185 | 9,114 | 138.99 |
| 2007-11-07 | 188 | 189 | 188 | 188 | 1,502 | 141.24 |
| 2007-11-06 | 190 | 192 | 189 | 189 | 4,206 | 141.99 |
| 2007-11-05 | 196 | 196 | 186 | 192 | 4,206 | 144.25 |
| 2007-11-02 | 198 | 198 | 194 | 194 | 1,102 | 145.75 |
| 2007-11-01 | 191 | 201 | 188 | 188 | 3,606 | 141.24 |
| 2007-10-31 | 190 | 193 | 190 | 193 | 1,903 | 145 |
| 2007-10-30 | 200 | 205 | 200 | 200 | 901 | 150.26 |
| 2007-10-29 | 201 | 201 | 201 | 201 | 401 | 151.01 |
| 2007-10-26 | 202 | 202 | 202 | 202 | 100 | 151.76 |
| 2007-10-25 | 207 | 207 | 207 | 207 | 1,502 | 155.52 |
| 2007-10-24 | 208 | 208 | 207 | 207 | 1,002 | 155.52 |
| 2007-10-23 | 209 | 209 | 198 | 198 | 2,504 | 148.75 |
| 2007-10-22 | 189 | 199 | 189 | 199 | 4,407 | 149.50 |
| 2007-10-19 | 200 | 209 | 200 | 200 | 3,405 | 150.26 |
| 2007-10-18 | 210 | 210 | 190 | 199 | 6,210 | 149.50 |
| 2007-10-17 | 205 | 208 | 205 | 208 | 200 | 156.27 |
| 2007-10-16 | 208 | 208 | 208 | 208 | 100 | 156.27 |
| 2007-10-15 | 208 | 209 | 208 | 209 | 6,109 | 157.02 |
| 2007-10-12 | 205 | 208 | 205 | 208 | 801 | 156.27 |
| 2007-10-11 | 202 | 208 | 202 | 208 | 1,102 | 156.27 |
| 2007-10-10 | 201 | 202 | 201 | 202 | 2,604 | 151.76 |
| 2007-10-09 | 201 | 207 | 201 | 202 | 24,838 | 151.76 |
| 2007-10-05 | 202 | 209 | 202 | 209 | 2,003 | 157.02 |
| 2007-10-04 | 203 | 203 | 203 | 203 | 100 | 152.51 |
| 2007-10-03 | 201 | 208 | 201 | 208 | 801 | 156.27 |
| 2007-10-02 | 209 | 209 | 209 | 209 | 801 | 157.02 |
| 2007-10-01 | 201 | 204 | 185 | 202 | 2,804 | 151.76 |
| 2007-09-28 | 201 | 206 | 200 | 202 | 1,402 | 151.76 |
| 2007-09-27 | 210 | 211 | 210 | 211 | 1,502 | 158.52 |
| 2007-09-26 | 206 | 206 | 206 | 206 | 6,410 | 154.76 |
| 2007-09-25 | 208 | 208 | 208 | 208 | 1,903 | 156.27 |
| 2007-09-21 | 201 | 208 | 201 | 208 | 401 | 156.27 |
| 2007-09-20 | 210 | 210 | 201 | 201 | 61,395 | 151.01 |
| 2007-09-19 | 217 | 217 | 217 | 217 | 37,458 | 163.03 |
| 2007-09-18 | 217 | 217 | 217 | 217 | 25,640 | 163.03 |
| 2007-09-14 | 217 | 217 | 217 | 217 | 300 | 163.03 |
| 2007-09-13 | 218 | 218 | 218 | 218 | 30,247 | 163.78 |
| 2007-09-12 | 219 | 219 | 218 | 218 | 1,202 | 163.78 |
| 2007-09-11 | 220 | 220 | 218 | 218 | 401 | 163.78 |
| 2007-09-10 | 220 | 220 | 218 | 218 | 1,202 | 163.78 |
| 2007-09-06 | 222 | 222 | 214 | 222 | 2,304 | 166.78 |
| 2007-09-05 | 218 | 221 | 214 | 221 | 1,002 | 166.03 |
| 2007-09-04 | 236 | 240 | 219 | 219 | 4,507 | 164.53 |
| 2007-09-03 | 223 | 226 | 213 | 226 | 2,304 | 169.79 |
| 2007-08-31 | 226 | 226 | 211 | 218 | 2,404 | 163.78 |
| 2007-08-28 | 212 | 227 | 212 | 227 | 1,402 | 170.54 |
| 2007-08-27 | 222 | 222 | 222 | 222 | 300 | 166.78 |
| 2007-08-24 | 230 | 230 | 222 | 222 | 1,803 | 166.78 |
| 2007-08-23 | 210 | 230 | 207 | 230 | 2,604 | 172.79 |
| 2007-08-22 | 220 | 222 | 220 | 222 | 2,404 | 166.78 |
| 2007-08-21 | 231 | 231 | 197 | 219 | 11,217 | 164.53 |
| 2007-08-20 | 234 | 234 | 230 | 230 | 7,712 | 172.79 |
| 2007-08-17 | 240 | 240 | 231 | 231 | 20,732 | 173.55 |
| 2007-08-16 | 243 | 243 | 240 | 240 | 8,814 | 180.31 |
| 2007-08-15 | 253 | 253 | 244 | 244 | 5,008 | 183.31 |
| 2007-08-14 | 253 | 253 | 253 | 253 | 100 | 190.07 |
| 2007-08-13 | 244 | 253 | 244 | 253 | 501 | 190.07 |
| 2007-08-10 | 250 | 250 | 231 | 239 | 6,009 | 179.56 |
| 2007-08-09 | 260 | 260 | 250 | 250 | 22,334 | 187.82 |
| 2007-08-08 | 260 | 260 | 256 | 256 | 3,005 | 192.33 |
| 2007-08-07 | 269 | 270 | 264 | 264 | 601 | 198.34 |
| 2007-08-06 | 270 | 270 | 260 | 263 | 3,005 | 197.59 |
| 2007-08-03 | 276 | 284 | 270 | 270 | 3,505 | 202.85 |
| 2007-08-02 | 283 | 283 | 276 | 276 | 901 | 207.35 |
| 2007-08-01 | 274 | 279 | 269 | 279 | 1,302 | 209.61 |
| 2007-07-31 | 279 | 285 | 279 | 285 | 2,604 | 214.11 |
| 2007-07-30 | 271 | 271 | 270 | 271 | 2,904 | 203.60 |
| 2007-07-27 | 280 | 280 | 271 | 274 | 22,134 | 205.85 |
| 2007-07-26 | 273 | 278 | 270 | 270 | 2,304 | 202.85 |
| 2007-07-25 | 274 | 277 | 274 | 275 | 10,616 | 206.60 |
| 2007-07-24 | 274 | 274 | 274 | 274 | 37,758 | 205.85 |
| 2007-07-23 | 275 | 275 | 274 | 274 | 401 | 205.85 |
| 2007-07-20 | 280 | 280 | 275 | 275 | 2,504 | 206.60 |
| 2007-07-19 | 283 | 286 | 277 | 277 | 3,706 | 208.10 |
| 2007-07-18 | 285 | 286 | 283 | 283 | 801 | 212.61 |
| 2007-07-17 | 281 | 286 | 281 | 283 | 10,917 | 212.61 |
| 2007-07-13 | 282 | 282 | 281 | 281 | 3,906 | 211.11 |
| 2007-07-12 | 281 | 282 | 281 | 281 | 2,504 | 211.11 |
| 2007-07-11 | 282 | 285 | 282 | 282 | 1,002 | 211.86 |
| 2007-07-10 | 288 | 288 | 286 | 286 | 200 | 214.87 |
| 2007-07-09 | 287 | 287 | 286 | 286 | 401 | 214.87 |
| 2007-07-06 | 284 | 286 | 284 | 286 | 1,502 | 214.87 |
| 2007-07-05 | 288 | 288 | 284 | 284 | 501 | 213.36 |
| 2007-07-04 | 285 | 286 | 284 | 284 | 1,302 | 213.36 |
| 2007-07-03 | 295 | 295 | 286 | 286 | 1,402 | 214.87 |
| 2007-07-02 | 290 | 290 | 286 | 290 | 701 | 217.87 |
| 2007-06-29 | 286 | 289 | 286 | 287 | 901 | 215.62 |
| 2007-06-28 | 289 | 289 | 289 | 289 | 200 | 217.12 |
| 2007-06-27 | 286 | 286 | 286 | 286 | 300 | 214.87 |
| 2007-06-26 | 289 | 289 | 286 | 286 | 1,102 | 214.87 |
| 2007-06-25 | 289 | 289 | 285 | 285 | 1,202 | 214.11 |
| 2007-06-22 | 285 | 290 | 285 | 289 | 501 | 217.12 |
| 2007-06-21 | 288 | 288 | 285 | 288 | 1,202 | 216.37 |
| 2007-06-20 | 294 | 294 | 286 | 288 | 901 | 216.37 |
| 2007-06-19 | 293 | 293 | 289 | 289 | 1,302 | 217.12 |
| 2007-06-18 | 290 | 295 | 290 | 293 | 1,102 | 220.13 |
| 2007-06-15 | 284 | 295 | 284 | 290 | 5,408 | 217.87 |
| 2007-06-14 | 284 | 284 | 284 | 284 | 401 | 213.36 |
| 2007-06-13 | 283 | 285 | 281 | 281 | 801 | 211.11 |
| 2007-06-12 | 281 | 281 | 280 | 280 | 300 | 210.36 |
| 2007-06-11 | 281 | 281 | 281 | 281 | 401 | 211.11 |
| 2007-06-08 | 282 | 282 | 280 | 280 | 901 | 210.36 |
| 2007-06-07 | 284 | 284 | 282 | 282 | 1,002 | 211.86 |
| 2007-06-06 | 285 | 286 | 285 | 286 | 701 | 214.87 |
| 2007-06-05 | 280 | 285 | 280 | 285 | 1,402 | 214.11 |
| 2007-06-04 | 283 | 283 | 280 | 280 | 1,302 | 210.36 |
| 2007-06-01 | 275 | 280 | 270 | 280 | 3,005 | 210.36 |
| 2007-05-31 | 277 | 278 | 272 | 275 | 9,114 | 206.60 |
| 2007-05-30 | 276 | 279 | 276 | 278 | 701 | 208.86 |
| 2007-05-29 | 285 | 285 | 281 | 284 | 401 | 213.36 |
| 2007-05-28 | 280 | 285 | 280 | 285 | 601 | 214.11 |
| 2007-05-25 | 286 | 286 | 286 | 286 | 1,302 | 214.87 |
| 2007-05-24 | 283 | 283 | 280 | 281 | 501 | 211.11 |
| 2007-05-23 | 279 | 283 | 279 | 283 | 501 | 212.61 |
| 2007-05-22 | 281 | 282 | 265 | 274 | 3,305 | 205.85 |
| 2007-05-21 | 280 | 280 | 279 | 280 | 501 | 210.36 |
| 2007-05-18 | 284 | 284 | 280 | 280 | 501 | 210.36 |
| 2007-05-17 | 287 | 287 | 287 | 287 | 100 | 215.62 |
| 2007-05-16 | 293 | 293 | 283 | 283 | 1,202 | 212.61 |
| 2007-05-15 | 288 | 294 | 288 | 293 | 4,307 | 220.13 |
| 2007-05-14 | 288 | 288 | 288 | 288 | 300 | 216.37 |
| 2007-05-11 | 287 | 289 | 287 | 287 | 5,508 | 215.62 |
| 2007-05-10 | 283 | 287 | 283 | 287 | 2,003 | 215.62 |
| 2007-05-09 | 287 | 288 | 283 | 284 | 2,203 | 213.36 |
| 2007-05-08 | 287 | 287 | 280 | 284 | 16,325 | 213.36 |
| 2007-05-07 | 282 | 287 | 282 | 287 | 2,003 | 215.62 |
| 2007-05-02 | 286 | 287 | 283 | 287 | 1,402 | 215.62 |
| 2007-05-01 | 284 | 284 | 283 | 283 | 601 | 212.61 |
| 2007-04-27 | 290 | 290 | 283 | 284 | 1,102 | 213.36 |
| 2007-04-26 | 291 | 291 | 290 | 290 | 1,402 | 217.87 |
| 2007-04-25 | 289 | 290 | 282 | 287 | 1,502 | 215.62 |
| 2007-04-24 | 280 | 280 | 280 | 280 | 59,191 | 210.36 |
| 2007-04-23 | 283 | 283 | 280 | 280 | 1,202 | 210.36 |
| 2007-04-20 | 287 | 292 | 280 | 283 | 2,103 | 212.61 |
| 2007-04-19 | 290 | 297 | 287 | 292 | 601 | 219.37 |
| 2007-04-18 | 296 | 296 | 295 | 295 | 200 | 221.63 |
| 2007-04-17 | 300 | 300 | 295 | 295 | 1,803 | 221.63 |
| 2007-04-16 | 305 | 305 | 300 | 300 | 6,510 | 225.38 |
| 2007-04-13 | 303 | 305 | 301 | 305 | 2,103 | 229.14 |
| 2007-04-12 | 306 | 306 | 306 | 306 | 100 | 229.89 |
| 2007-04-11 | 306 | 306 | 306 | 306 | 501 | 229.89 |
| 2007-04-10 | 302 | 307 | 301 | 301 | 9,815 | 226.14 |
| 2007-04-09 | 304 | 305 | 304 | 305 | 401 | 229.14 |
| 2007-04-06 | 305 | 309 | 303 | 309 | 801 | 232.15 |
| 2007-04-05 | 302 | 310 | 302 | 310 | 2,704 | 232.90 |
| 2007-04-04 | 305 | 312 | 305 | 312 | 1,703 | 234.40 |
| 2007-04-03 | 313 | 313 | 303 | 303 | 1,703 | 227.64 |
| 2007-04-02 | 307 | 307 | 306 | 306 | 300 | 229.89 |
| 2007-03-30 | 305 | 310 | 305 | 307 | 401 | 230.64 |
| 2007-03-29 | 304 | 308 | 304 | 308 | 401 | 231.39 |
| 2007-03-28 | 302 | 307 | 302 | 304 | 2,404 | 228.39 |
| 2007-03-27 | 313 | 320 | 312 | 312 | 4,006 | 234.40 |
| 2007-03-26 | 320 | 320 | 317 | 318 | 701 | 238.91 |
| 2007-03-23 | 313 | 325 | 313 | 320 | 5,508 | 240.41 |
| 2007-03-22 | 306 | 313 | 306 | 313 | 1,703 | 235.15 |
| 2007-03-20 | 302 | 310 | 302 | 309 | 1,002 | 232.15 |
| 2007-03-19 | 310 | 310 | 293 | 301 | 6,310 | 226.14 |
| 2007-03-16 | 316 | 322 | 312 | 312 | 2,203 | 234.40 |
| 2007-03-15 | 304 | 311 | 304 | 311 | 5,609 | 233.65 |
| 2007-03-14 | 304 | 306 | 300 | 304 | 1,402 | 228.39 |
| 2007-03-13 | 306 | 309 | 305 | 307 | 1,402 | 230.64 |
| 2007-03-12 | 306 | 311 | 305 | 306 | 3,606 | 229.89 |
| 2007-03-09 | 308 | 312 | 305 | 311 | 3,405 | 233.65 |
| 2007-03-08 | 315 | 315 | 307 | 307 | 401 | 230.64 |
| 2007-03-07 | 316 | 316 | 310 | 315 | 2,304 | 236.65 |
| 2007-03-06 | 305 | 316 | 305 | 316 | 1,102 | 237.40 |
| 2007-03-05 | 312 | 312 | 305 | 307 | 4,307 | 230.64 |
| 2007-03-02 | 329 | 329 | 321 | 321 | 1,402 | 241.16 |
| 2007-03-01 | 329 | 329 | 321 | 321 | 1,202 | 241.16 |
| 2007-02-28 | 322 | 329 | 286 | 326 | 43,267 | 244.92 |
| 2007-02-27 | 323 | 323 | 322 | 322 | 2,704 | 241.91 |
| 2007-02-26 | 329 | 329 | 322 | 322 | 41,464 | 241.91 |
| 2007-02-23 | 330 | 330 | 326 | 327 | 8,313 | 245.67 |
| 2007-02-22 | 329 | 333 | 329 | 330 | 3,005 | 247.92 |
| 2007-02-21 | 333 | 333 | 329 | 329 | 3,405 | 247.17 |
| 2007-02-20 | 327 | 333 | 327 | 333 | 4,607 | 250.18 |
| 2007-02-19 | 325 | 326 | 325 | 326 | 5,408 | 244.92 |
| 2007-02-16 | 322 | 322 | 322 | 322 | 4,106 | 241.91 |
| 2007-02-15 | 320 | 320 | 316 | 316 | 401 | 237.40 |
| 2007-02-14 | 312 | 315 | 312 | 315 | 4,908 | 236.65 |
| 2007-02-13 | 318 | 318 | 312 | 312 | 4,006 | 234.40 |
| 2007-02-09 | 326 | 326 | 321 | 321 | 401 | 241.16 |
| 2007-02-08 | 326 | 326 | 321 | 321 | 7,311 | 241.16 |
| 2007-02-07 | 326 | 332 | 326 | 332 | 1,402 | 249.43 |
| 2007-02-06 | 323 | 334 | 323 | 329 | 4,607 | 247.17 |
| 2007-02-05 | 338 | 338 | 310 | 323 | 20,131 | 242.66 |
| 2007-02-02 | 329 | 347 | 328 | 338 | 60,293 | 253.93 |
| 2007-02-01 | 318 | 329 | 316 | 317 | 11,718 | 238.16 |
| 2007-01-31 | 327 | 327 | 321 | 321 | 17,126 | 241.16 |
| 2007-01-30 | 329 | 331 | 317 | 329 | 14,823 | 247.17 |
| 2007-01-29 | 304 | 365 | 304 | 339 | 31,348 | 254.68 |
| 2007-01-26 | 289 | 302 | 289 | 300 | 11,718 | 225.38 |
| 2007-01-25 | 293 | 297 | 287 | 294 | 9,615 | 220.88 |
| 2007-01-24 | 283 | 291 | 283 | 291 | 8,713 | 218.62 |
| 2007-01-23 | 285 | 289 | 285 | 285 | 11,518 | 214.11 |
| 2007-01-22 | 285 | 285 | 283 | 283 | 4,206 | 212.61 |
| 2007-01-19 | 278 | 283 | 278 | 283 | 3,906 | 212.61 |
| 2007-01-18 | 280 | 280 | 278 | 280 | 1,803 | 210.36 |
| 2007-01-17 | 278 | 280 | 278 | 280 | 2,003 | 210.36 |
| 2007-01-16 | 279 | 279 | 278 | 278 | 801 | 208.86 |
| 2007-01-15 | 276 | 279 | 275 | 279 | 16,626 | 209.61 |
| 2007-01-12 | 276 | 279 | 275 | 275 | 1,703 | 206.60 |
| 2007-01-11 | 276 | 276 | 276 | 276 | 501 | 207.35 |
| 2007-01-10 | 275 | 280 | 273 | 275 | 4,807 | 206.60 |
| 2007-01-09 | 278 | 280 | 275 | 278 | 2,404 | 208.86 |
| 2007-01-05 | 282 | 283 | 278 | 278 | 3,405 | 208.86 |
| 2007-01-04 | 280 | 281 | 276 | 281 | 1,502 | 211.11 |
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