3598 山喜(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	84	85	84	85	300	63.86
2008-12-29	80	85	80	85	2,904	63.86
2008-12-26	78	80	78	80	801	60.10
2008-12-25	80	86	80	86	4,407	64.61
2008-12-24	80	80	80	80	100	60.10
2008-12-22	80	80	80	80	100	60.10
2008-12-18	79	79	78	78	1,002	58.60
2008-12-17	83	83	83	83	401	62.36
2008-12-16	83	83	75	75	1,102	56.35
2008-12-15	80	85	80	85	15,724	63.86
2008-12-12	73	81	73	80	6,109	60.10
2008-12-11	85	85	71	72	25,740	54.09
2008-12-10	85	85	83	85	1,202	63.86
2008-12-09	85	85	83	85	3,305	63.86
2008-12-08	84	84	84	84	100	63.11
2008-12-05	84	84	84	84	200	63.11
2008-12-04	88	88	82	83	601	62.36
2008-12-03	83	83	83	83	100	62.36
2008-12-02	89	89	86	86	4,707	64.61
2008-12-01	80	85	80	85	4,307	63.86
2008-11-28	84	84	80	81	6,911	60.85
2008-11-27	84	87	83	83	1,703	62.36
2008-11-26	82	83	82	83	601	62.36
2008-11-25	86	89	83	83	4,006	62.36
2008-11-21	85	86	75	86	5,208	64.61
2008-11-20	86	86	86	86	100	64.61
2008-11-19	86	86	86	86	5,508	64.61
2008-11-18	88	88	88	88	300	66.11
2008-11-17	91	91	88	90	12,019	67.62
2008-11-14	89	92	88	91	5,108	68.37
2008-11-13	90	90	88	88	701	66.11
2008-11-12	90	90	90	90	200	67.62
2008-11-10	89	89	88	88	1,502	66.11
2008-11-07	88	88	87	88	2,804	66.11
2008-11-06	88	88	88	88	200	66.11
2008-11-05	93	93	90	90	6,610	67.62
2008-11-04	88	88	88	88	100	66.11
2008-10-31	84	89	84	87	4,206	65.36
2008-10-30	90	93	83	83	5,208	62.36
2008-10-29	90	92	90	92	401	69.12
2008-10-28	95	95	82	82	7,712	61.60
2008-10-27	93	93	82	82	801	61.60
2008-10-24	97	97	86	86	6,710	64.61
2008-10-23	90	97	90	97	901	72.87
2008-10-21	90	95	90	95	3,606	71.37
2008-10-20	86	90	86	89	300	66.86
2008-10-17	90	90	90	90	1,002	67.62
2008-10-16	88	88	80	80	2,604	60.10
2008-10-15	92	92	89	89	28,244	66.86
2008-10-14	83	93	83	92	2,304	69.12
2008-10-10	74	74	73	74	4,507	55.59
2008-10-09	69	76	69	75	3,606	56.35
2008-10-08	76	77	69	69	16,826	51.84
2008-10-07	80	82	75	75	15,925	56.35
2008-10-06	91	91	86	86	7,211	64.61
2008-10-03	98	99	90	99	9,515	74.38
2008-10-02	110	110	100	100	1,803	75.13
2008-10-01	98	100	95	100	8,713	75.13
2008-09-30	110	110	98	98	6,009	73.63
2008-09-29	110	111	110	110	10,717	82.64
2008-09-25	110	110	110	110	2,804	82.64
2008-09-24	110	111	107	110	1,202	82.64
2008-09-22	105	112	105	112	2,404	84.14
2008-09-19	101	102	101	102	1,402	76.63
2008-09-18	105	105	100	100	3,205	75.13
2008-09-17	105	105	105	105	1,002	78.88
2008-09-16	104	105	96	105	17,527	78.88
2008-09-12	108	110	98	104	47,573	78.13
2008-09-11	108	110	107	110	2,604	82.64
2008-09-10	111	111	107	109	7,912	81.89
2008-09-09	106	112	104	111	86,533	83.39
2008-09-08	123	126	123	126	200	94.66
2008-09-05	121	128	121	128	10,015	96.16
2008-09-04	122	122	122	122	501	91.66
2008-09-03	125	125	123	123	901	92.41
2008-09-02	130	130	125	125	5,008	93.91
2008-09-01	127	127	125	125	1,402	93.91
2008-08-28	127	127	127	127	1,502	95.41
2008-08-26	135	135	131	134	1,402	100.67
2008-08-25	134	135	130	135	2,604	101.42
2008-08-22	129	135	128	129	4,807	96.91
2008-08-21	132	138	129	129	5,308	96.91
2008-08-20	132	132	130	130	2,604	97.67
2008-08-19	132	132	132	132	200	99.17
2008-08-18	132	132	132	132	50,578	99.17
2008-08-15	139	139	132	132	20,932	99.17
2008-08-14	135	139	131	139	3,405	104.43
2008-08-13	136	136	135	135	1,202	101.42
2008-08-12	137	137	133	133	4,407	99.92
2008-08-11	137	137	136	137	1,302	102.93
2008-08-08	137	137	137	137	100	102.93
2008-08-07	137	137	137	137	100	102.93
2008-08-06	139	139	138	138	200	103.68
2008-08-05	134	135	134	135	1,402	101.42
2008-08-04	135	135	135	135	2,203	101.42
2008-08-01	140	140	137	137	5,709	102.93
2008-07-31	146	146	141	141	12,619	105.93
2008-07-30	133	148	133	145	9,915	108.94
2008-07-28	133	138	133	138	401	103.68
2008-07-25	132	139	132	133	18,929	99.92
2008-07-24	134	136	130	130	10,216	97.67
2008-07-23	133	137	133	137	901	102.93
2008-07-22	135	135	132	132	6,009	99.17
2008-07-15	145	153	140	141	25,039	105.93
2008-07-14	134	159	134	140	3,806	105.18
2008-07-11	139	139	139	139	100	104.43
2008-07-10	137	137	137	137	100	102.93
2008-07-09	134	137	134	137	601	102.93
2008-07-08	137	137	134	134	4,206	100.67
2008-07-07	138	143	133	143	4,707	107.43
2008-07-04	142	142	136	138	3,606	103.68
2008-07-03	137	143	135	143	2,003	107.43
2008-07-02	137	140	137	140	2,504	105.18
2008-07-01	137	137	135	135	501	101.42
2008-06-30	136	136	136	136	100	102.17
2008-06-27	140	140	137	137	3,606	102.93
2008-06-26	141	141	138	138	501	103.68
2008-06-25	142	142	138	141	4,106	105.93
2008-06-24	140	142	140	142	901	106.68
2008-06-20	138	142	138	140	2,103	105.18
2008-06-19	140	141	137	138	1,703	103.68
2008-06-18	143	143	139	139	1,202	104.43
2008-06-17	142	143	138	143	2,304	107.43
2008-06-16	143	143	143	143	7,912	107.43
2008-06-13	139	144	139	144	1,803	108.18
2008-06-12	138	138	138	138	100	103.68
2008-06-11	142	142	139	142	2,103	106.68
2008-06-10	142	144	140	140	9,014	105.18
2008-06-09	143	145	141	142	7,011	106.68
2008-06-06	141	169	140	145	21,333	108.94
2008-06-05	142	142	140	140	1,202	105.18
2008-06-04	141	141	140	140	6,911	105.18
2008-06-03	141	142	140	142	8,413	106.68
2008-06-02	140	141	140	141	5,108	105.93
2008-05-30	138	141	137	141	11,718	105.93
2008-05-29	138	138	134	134	4,006	100.67
2008-05-28	137	138	137	138	7,411	103.68
2008-05-27	136	139	136	139	2,203	104.43
2008-05-26	138	138	137	137	6,911	102.93
2008-05-23	136	138	136	137	17,427	102.93
2008-05-22	133	136	133	136	5,609	102.17
2008-05-21	140	142	140	142	4,407	106.68
2008-05-20	138	140	134	140	18,328	105.18
2008-05-19	136	138	133	133	13,220	99.92
2008-05-16	137	137	133	135	4,607	101.42
2008-05-15	137	137	134	135	12,519	101.42
2008-05-14	136	137	136	137	401	102.93
2008-05-13	136	138	131	131	11,117	98.42
2008-05-12	139	139	135	138	3,105	103.68
2008-05-09	136	138	135	138	2,103	103.68
2008-05-08	133	139	133	139	6,911	104.43
2008-05-07	134	137	134	137	5,008	102.93
2008-05-02	134	136	134	136	15,023	102.17
2008-05-01	136	136	136	136	4,106	102.17
2008-04-30	137	137	130	135	16,225	101.42
2008-04-28	128	138	128	132	8,313	99.17
2008-04-25	133	139	132	137	22,635	102.93
2008-04-24	138	138	121	129	81,025	96.91
2008-04-23	145	147	140	146	5,408	109.69
2008-04-22	137	138	135	138	80,624	103.68
2008-04-21	133	138	130	138	8,814	103.68
2008-04-18	128	134	127	133	10,216	99.92
2008-04-17	138	144	128	138	12,119	103.68
2008-04-16	136	144	130	131	6,510	98.42
2008-04-15	142	142	142	142	13,821	106.68
2008-04-14	141	145	141	145	200	108.94
2008-04-09	140	150	135	149	4,307	111.94
2008-04-08	150	150	150	150	300	112.69
2008-04-07	147	150	145	145	2,604	108.94
2008-04-04	150	150	145	145	801	108.94
2008-04-03	144	155	144	152	901	114.19
2008-04-02	148	148	147	148	2,304	111.19
2008-03-27	143	148	143	148	300	111.19
2008-03-26	139	148	139	148	1,402	111.19
2008-03-25	145	152	145	152	3,105	114.19
2008-03-24	149	149	140	145	1,202	108.94
2008-03-21	149	150	145	145	1,302	108.94
2008-03-19	145	145	145	145	100	108.94
2008-03-18	146	146	145	145	200	108.94
2008-03-17	146	146	145	146	9,815	109.69
2008-03-14	145	145	145	145	7,411	108.94
2008-03-12	149	150	138	150	6,009	112.69
2008-03-11	146	152	146	150	901	112.69
2008-03-07	144	153	143	153	1,202	114.95
2008-03-06	148	149	148	149	3,105	111.94
2008-03-05	157	157	147	150	501	112.69
2008-03-04	160	160	160	160	1,102	120.21
2008-03-03	148	149	147	148	1,903	111.19
2008-02-29	159	159	155	155	4,607	116.45
2008-02-28	150	159	150	159	2,604	119.45
2008-02-27	155	160	155	158	4,908	118.70
2008-02-26	152	155	152	155	1,602	116.45
2008-02-25	147	147	147	147	1,102	110.44
2008-02-22	150	150	147	147	1,102	110.44
2008-02-21	140	145	139	145	701	108.94
2008-02-20	155	155	141	142	1,402	106.68
2008-02-19	150	150	150	150	100	112.69
2008-02-18	145	145	144	144	300	108.18
2008-02-15	150	150	145	145	8,113	108.94
2008-02-14	140	150	140	150	1,302	112.69
2008-02-13	147	147	142	142	701	106.68
2008-02-12	150	150	150	150	1,002	112.69
2008-02-08	150	150	147	150	701	112.69
2008-02-07	147	147	145	145	4,106	108.94
2008-02-06	161	162	161	162	1,703	121.71
2008-02-05	151	162	151	161	3,606	120.96
2008-02-04	157	162	156	162	5,508	121.71
2008-02-01	150	150	150	150	4,106	112.69
2008-01-31	141	155	140	155	1,602	116.45
2008-01-30	141	141	141	141	100	105.93
2008-01-29	143	144	143	144	1,602	108.18
2008-01-28	143	143	132	140	701	105.18
2008-01-25	144	145	144	145	3,405	108.94
2008-01-24	128	129	125	129	1,602	96.91
2008-01-23	132	132	124	126	3,405	94.66
2008-01-22	128	149	120	130	14,823	97.67
2008-01-21	124	130	123	123	9,314	92.41
2008-01-18	132	139	132	139	601	104.43
2008-01-17	137	145	127	132	7,211	99.17
2008-01-16	133	135	127	127	6,109	95.41
2008-01-15	141	145	140	140	10,316	105.18
2008-01-11	149	150	140	141	11,718	105.93
2008-01-10	149	150	148	148	4,807	111.19
2008-01-09	160	160	151	159	701	119.45
2008-01-08	149	160	149	159	8,914	119.45
2008-01-07	153	154	149	149	17,026	111.94
2008-01-04	150	154	150	150	1,402	112.69

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