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
2007-12-28156156150150401112.69
2007-12-27157157157157100117.95
2007-12-26154154151153601114.95
2007-12-2514716014715416,525115.70
2007-12-211491501471479,615110.44
2007-12-201501501491491,803111.94
2007-12-191501511501501,402112.69
2007-12-181491511491514,006113.44
2007-12-1715215414614613,421109.69
2007-12-141521581511529,515114.19
2007-12-1315515615115532,951116.45
2007-12-1215215815015078,120112.69
2007-12-111521521501523,505114.19
2007-12-101501521491524,106114.19
2007-12-071501511471519,615113.44
2007-12-061491511481506,310112.69
2007-12-051481511471519,915113.44
2007-12-0415015114814814,823111.19
2007-12-0315515515015119,029113.44
2007-11-30150153140153114,176114.95
2007-11-2917018915315371,010114.95
2007-11-28175175175175200131.47
2007-11-271701851701853,906138.99
2007-11-261651701641705,609127.72
2007-11-221801851801851,703138.99
2007-11-21180180180180100135.23
2007-11-201631711631712,203128.47
2007-11-19189189181181701135.98
2007-11-161851851831832,404137.48
2007-11-1518219018218911,117141.99
2007-11-14180182180182501136.73
2007-11-13180180180180100135.23
2007-11-121831831801802,304135.23
2007-11-09185190185190501142.74
2007-11-081851851831859,114138.99
2007-11-071881891881881,502141.24
2007-11-061901921891894,206141.99
2007-11-051961961861924,206144.25
2007-11-021981981941941,102145.75
2007-11-011912011881883,606141.24
2007-10-311901931901931,903145
2007-10-30200205200200901150.26
2007-10-29201201201201401151.01
2007-10-26202202202202100151.76
2007-10-252072072072071,502155.52
2007-10-242082082072071,002155.52
2007-10-232092091981982,504148.75
2007-10-221891991891994,407149.50
2007-10-192002092002003,405150.26
2007-10-182102101901996,210149.50
2007-10-17205208205208200156.27
2007-10-16208208208208100156.27
2007-10-152082092082096,109157.02
2007-10-12205208205208801156.27
2007-10-112022082022081,102156.27
2007-10-102012022012022,604151.76
2007-10-0920120720120224,838151.76
2007-10-052022092022092,003157.02
2007-10-04203203203203100152.51
2007-10-03201208201208801156.27
2007-10-02209209209209801157.02
2007-10-012012041852022,804151.76
2007-09-282012062002021,402151.76
2007-09-272102112102111,502158.52
2007-09-262062062062066,410154.76
2007-09-252082082082081,903156.27
2007-09-21201208201208401156.27
2007-09-2021021020120161,395151.01
2007-09-1921721721721737,458163.03
2007-09-1821721721721725,640163.03
2007-09-14217217217217300163.03
2007-09-1321821821821830,247163.78
2007-09-122192192182181,202163.78
2007-09-11220220218218401163.78
2007-09-102202202182181,202163.78
2007-09-062222222142222,304166.78
2007-09-052182212142211,002166.03
2007-09-042362402192194,507164.53
2007-09-032232262132262,304169.79
2007-08-312262262112182,404163.78
2007-08-282122272122271,402170.54
2007-08-27222222222222300166.78
2007-08-242302302222221,803166.78
2007-08-232102302072302,604172.79
2007-08-222202222202222,404166.78
2007-08-2123123119721911,217164.53
2007-08-202342342302307,712172.79
2007-08-1724024023123120,732173.55
2007-08-162432432402408,814180.31
2007-08-152532532442445,008183.31
2007-08-14253253253253100190.07
2007-08-13244253244253501190.07
2007-08-102502502312396,009179.56
2007-08-0926026025025022,334187.82
2007-08-082602602562563,005192.33
2007-08-07269270264264601198.34
2007-08-062702702602633,005197.59
2007-08-032762842702703,505202.85
2007-08-02283283276276901207.35
2007-08-012742792692791,302209.61
2007-07-312792852792852,604214.11
2007-07-302712712702712,904203.60
2007-07-2728028027127422,134205.85
2007-07-262732782702702,304202.85
2007-07-2527427727427510,616206.60
2007-07-2427427427427437,758205.85
2007-07-23275275274274401205.85
2007-07-202802802752752,504206.60
2007-07-192832862772773,706208.10
2007-07-18285286283283801212.61
2007-07-1728128628128310,917212.61
2007-07-132822822812813,906211.11
2007-07-122812822812812,504211.11
2007-07-112822852822821,002211.86
2007-07-10288288286286200214.87
2007-07-09287287286286401214.87
2007-07-062842862842861,502214.87
2007-07-05288288284284501213.36
2007-07-042852862842841,302213.36
2007-07-032952952862861,402214.87
2007-07-02290290286290701217.87
2007-06-29286289286287901215.62
2007-06-28289289289289200217.12
2007-06-27286286286286300214.87
2007-06-262892892862861,102214.87
2007-06-252892892852851,202214.11
2007-06-22285290285289501217.12
2007-06-212882882852881,202216.37
2007-06-20294294286288901216.37
2007-06-192932932892891,302217.12
2007-06-182902952902931,102220.13
2007-06-152842952842905,408217.87
2007-06-14284284284284401213.36
2007-06-13283285281281801211.11
2007-06-12281281280280300210.36
2007-06-11281281281281401211.11
2007-06-08282282280280901210.36
2007-06-072842842822821,002211.86
2007-06-06285286285286701214.87
2007-06-052802852802851,402214.11
2007-06-042832832802801,302210.36
2007-06-012752802702803,005210.36
2007-05-312772782722759,114206.60
2007-05-30276279276278701208.86
2007-05-29285285281284401213.36
2007-05-28280285280285601214.11
2007-05-252862862862861,302214.87
2007-05-24283283280281501211.11
2007-05-23279283279283501212.61
2007-05-222812822652743,305205.85
2007-05-21280280279280501210.36
2007-05-18284284280280501210.36
2007-05-17287287287287100215.62
2007-05-162932932832831,202212.61
2007-05-152882942882934,307220.13
2007-05-14288288288288300216.37
2007-05-112872892872875,508215.62
2007-05-102832872832872,003215.62
2007-05-092872882832842,203213.36
2007-05-0828728728028416,325213.36
2007-05-072822872822872,003215.62
2007-05-022862872832871,402215.62
2007-05-01284284283283601212.61
2007-04-272902902832841,102213.36
2007-04-262912912902901,402217.87
2007-04-252892902822871,502215.62
2007-04-2428028028028059,191210.36
2007-04-232832832802801,202210.36
2007-04-202872922802832,103212.61
2007-04-19290297287292601219.37
2007-04-18296296295295200221.63
2007-04-173003002952951,803221.63
2007-04-163053053003006,510225.38
2007-04-133033053013052,103229.14
2007-04-12306306306306100229.89
2007-04-11306306306306501229.89
2007-04-103023073013019,815226.14
2007-04-09304305304305401229.14
2007-04-06305309303309801232.15
2007-04-053023103023102,704232.90
2007-04-043053123053121,703234.40
2007-04-033133133033031,703227.64
2007-04-02307307306306300229.89
2007-03-30305310305307401230.64
2007-03-29304308304308401231.39
2007-03-283023073023042,404228.39
2007-03-273133203123124,006234.40
2007-03-26320320317318701238.91
2007-03-233133253133205,508240.41
2007-03-223063133063131,703235.15
2007-03-203023103023091,002232.15
2007-03-193103102933016,310226.14
2007-03-163163223123122,203234.40
2007-03-153043113043115,609233.65
2007-03-143043063003041,402228.39
2007-03-133063093053071,402230.64
2007-03-123063113053063,606229.89
2007-03-093083123053113,405233.65
2007-03-08315315307307401230.64
2007-03-073163163103152,304236.65
2007-03-063053163053161,102237.40
2007-03-053123123053074,307230.64
2007-03-023293293213211,402241.16
2007-03-013293293213211,202241.16
2007-02-2832232928632643,267244.92
2007-02-273233233223222,704241.91
2007-02-2632932932232241,464241.91
2007-02-233303303263278,313245.67
2007-02-223293333293303,005247.92
2007-02-213333333293293,405247.17
2007-02-203273333273334,607250.18
2007-02-193253263253265,408244.92
2007-02-163223223223224,106241.91
2007-02-15320320316316401237.40
2007-02-143123153123154,908236.65
2007-02-133183183123124,006234.40
2007-02-09326326321321401241.16
2007-02-083263263213217,311241.16
2007-02-073263323263321,402249.43
2007-02-063233343233294,607247.17
2007-02-0533833831032320,131242.66
2007-02-0232934732833860,293253.93
2007-02-0131832931631711,718238.16
2007-01-3132732732132117,126241.16
2007-01-3032933131732914,823247.17
2007-01-2930436530433931,348254.68
2007-01-2628930228930011,718225.38
2007-01-252932972872949,615220.88
2007-01-242832912832918,713218.62
2007-01-2328528928528511,518214.11
2007-01-222852852832834,206212.61
2007-01-192782832782833,906212.61
2007-01-182802802782801,803210.36
2007-01-172782802782802,003210.36
2007-01-16279279278278801208.86
2007-01-1527627927527916,626209.61
2007-01-122762792752751,703206.60
2007-01-11276276276276501207.35
2007-01-102752802732754,807206.60
2007-01-092782802752782,404208.86
2007-01-052822832782783,405208.86
2007-01-042802812762811,502211.11

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