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