3598 山喜(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	137	146	137	146	4,106	109.69
2009-12-29	146	146	138	142	7,411	106.68
2009-12-28	150	151	146	146	7,712	109.69
2009-12-25	145	155	143	155	30,247	116.45
2009-12-24	137	144	137	144	24,938	108.18
2009-12-22	137	137	134	137	1,903	102.93
2009-12-21	136	137	135	135	501	101.42
2009-12-18	136	136	136	136	401	102.17
2009-12-17	136	138	136	138	901	103.68
2009-12-16	136	139	136	139	1,202	104.43
2009-12-15	138	139	138	139	16,626	104.43
2009-12-14	137	138	135	138	2,804	103.68
2009-12-11	137	138	135	138	2,704	103.68
2009-12-10	138	138	136	136	1,602	102.17
2009-12-09	137	139	137	139	401	104.43
2009-12-08	139	141	139	140	1,602	105.18
2009-12-07	139	139	135	139	5,308	104.43
2009-12-04	134	137	134	137	2,504	102.93
2009-12-03	135	135	131	135	5,909	101.42
2009-12-02	135	135	132	135	4,106	101.42
2009-12-01	136	136	134	134	1,002	100.67
2009-11-30	136	137	134	137	3,205	102.93
2009-11-27	138	141	136	141	1,402	105.93
2009-11-26	135	138	132	138	5,008	103.68
2009-11-25	133	135	131	135	2,504	101.42
2009-11-24	131	134	131	131	2,604	98.42
2009-11-20	139	139	139	139	1,502	104.43
2009-11-19	140	140	140	140	200	105.18
2009-11-18	138	142	138	139	1,202	104.43
2009-11-17	147	147	136	142	4,307	106.68
2009-11-16	159	159	145	145	14,723	108.94
2009-11-13	147	160	147	159	20,732	119.45
2009-11-12	144	147	144	147	5,909	110.44
2009-11-11	144	144	139	144	4,507	108.18
2009-11-10	143	144	143	144	401	108.18
2009-11-09	141	142	141	142	1,502	106.68
2009-11-06	142	142	140	141	2,904	105.93
2009-11-05	142	142	141	141	3,005	105.93
2009-11-04	142	144	140	142	6,811	106.68
2009-11-02	143	145	141	141	6,310	105.93
2009-10-30	151	153	147	147	25,239	110.44
2009-10-29	159	160	158	160	5,408	120.21
2009-10-28	160	161	159	159	3,405	119.45
2009-10-27	158	159	157	159	3,205	119.45
2009-10-26	158	161	155	160	9,314	120.21
2009-10-23	159	164	158	158	7,411	118.70
2009-10-22	160	163	159	159	7,011	119.45
2009-10-21	160	161	160	160	401	120.21
2009-10-20	157	161	157	160	1,102	120.21
2009-10-19	154	159	153	159	1,102	119.45
2009-10-16	158	158	151	155	3,405	116.45
2009-10-15	159	160	157	157	10,516	117.95
2009-10-14	155	163	155	159	8,213	119.45
2009-10-13	151	158	150	158	5,208	118.70
2009-10-09	150	150	150	150	2,504	112.69
2009-10-08	155	155	150	150	2,604	112.69
2009-10-07	146	147	139	145	4,407	108.94
2009-10-06	150	150	136	136	4,807	102.17
2009-10-05	151	151	133	148	8,513	111.19
2009-10-02	163	163	150	151	4,908	113.44
2009-10-01	164	164	160	161	3,105	120.96
2009-09-30	167	167	164	164	1,102	123.21
2009-09-29	168	168	165	166	1,402	124.71
2009-09-28	169	169	165	167	6,610	125.46
2009-09-25	163	169	163	167	8,513	125.46
2009-09-24	164	171	162	162	11,317	121.71
2009-09-18	163	164	161	162	16,325	121.71
2009-09-17	175	175	164	164	10,116	123.21
2009-09-16	174	176	170	173	18,228	129.97
2009-09-15	169	174	160	173	15,724	129.97
2009-09-14	185	185	173	174	18,428	130.72
2009-09-11	176	178	170	178	43,868	133.73
2009-09-10	161	175	161	175	19,430	131.47
2009-09-09	160	161	158	160	15,925	120.21
2009-09-08	156	163	156	163	18,829	122.46
2009-09-07	169	169	157	160	13,321	120.21
2009-09-04	171	175	158	169	38,760	126.97
2009-09-03	171	178	168	178	24,938	133.73
2009-09-02	179	183	170	175	46,572	131.47
2009-09-01	213	215	176	179	304,069	134.48
2009-08-31	170	208	167	208	272,620	156.27
2009-08-28	157	160	154	158	9,915	118.70
2009-08-27	165	165	158	162	23,937	121.71
2009-08-26	153	168	153	164	36,657	123.21
2009-08-25	148	154	148	152	9,114	114.19
2009-08-24	145	148	143	148	13,321	111.19
2009-08-21	146	148	145	145	5,709	108.94
2009-08-20	145	151	145	150	9,014	112.69
2009-08-19	154	154	148	148	3,806	111.19
2009-08-18	160	162	144	152	42,365	114.19
2009-08-17	153	155	152	153	12,519	114.95
2009-08-14	157	159	147	153	19,831	114.95
2009-08-13	149	160	149	157	33,151	117.95
2009-08-12	164	164	153	160	44,769	120.21
2009-08-11	192	195	165	168	124,392	126.22
2009-08-10	155	187	155	187	180,779	140.49
2009-08-07	128	139	128	137	24,438	102.93
2009-08-06	125	128	121	128	7,311	96.16
2009-08-05	123	125	123	125	1,302	93.91
2009-08-04	127	127	116	122	10,817	91.66
2009-08-03	118	140	118	127	8,914	95.41
2009-07-31	114	118	114	117	1,302	87.90
2009-07-30	113	114	112	112	1,402	84.14
2009-07-29	114	114	112	114	2,304	85.65
2009-07-28	110	114	110	114	5,108	85.65
2009-07-27	118	118	117	117	4,407	87.90
2009-07-24	114	114	114	114	901	85.65
2009-07-23	113	113	113	113	300	84.89
2009-07-22	110	114	110	111	2,103	83.39
2009-07-21	111	115	111	115	2,304	86.40
2009-07-17	115	115	114	114	801	85.65
2009-07-16	116	116	116	116	901	87.15
2009-07-15	114	123	114	117	18,028	87.90
2009-07-14	112	124	112	124	9,214	93.16
2009-07-13	117	119	113	113	6,911	84.89
2009-07-10	116	117	116	117	2,304	87.90
2009-07-09	123	124	115	116	6,310	87.15
2009-07-08	119	123	118	121	12,119	90.90
2009-07-07	118	118	117	118	1,002	88.65
2009-07-06	121	121	112	118	8,713	88.65
2009-07-03	121	121	116	118	1,202	88.65
2009-07-02	127	127	120	123	3,906	92.41
2009-07-01	117	125	117	119	8,012	89.40
2009-06-30	114	119	114	118	12,920	88.65
2009-06-29	113	115	110	114	3,305	85.65
2009-06-26	112	114	112	113	4,507	84.89
2009-06-25	113	114	113	114	4,206	85.65
2009-06-24	109	112	109	111	1,502	83.39
2009-06-23	110	110	107	109	4,006	81.89
2009-06-22	114	114	111	114	4,908	85.65
2009-06-19	114	114	109	109	1,803	81.89
2009-06-18	113	113	110	110	901	82.64
2009-06-17	115	115	107	114	5,609	85.65
2009-06-16	114	117	113	114	4,908	85.65
2009-06-15	114	116	114	114	14,623	85.65
2009-06-12	108	114	108	114	3,706	85.65
2009-06-11	112	113	106	109	10,116	81.89
2009-06-10	105	110	105	110	2,704	82.64
2009-06-09	113	113	104	106	7,111	79.64
2009-06-08	111	111	108	109	5,809	81.89
2009-06-05	104	105	102	105	5,408	78.88
2009-06-04	107	109	103	103	5,208	77.38
2009-06-03	115	115	100	110	5,108	82.64
2009-06-02	116	119	114	118	8,613	88.65
2009-06-01	111	116	110	115	6,410	86.40
2009-05-29	107	118	107	110	6,009	82.64
2009-05-28	104	109	104	109	4,106	81.89
2009-05-27	101	104	101	104	1,703	78.13
2009-05-26	101	103	100	100	4,106	75.13
2009-05-25	99	102	99	101	9,114	75.88
2009-05-22	99	99	97	99	1,102	74.38
2009-05-21	99	99	98	98	1,202	73.63
2009-05-20	99	99	90	97	1,102	72.87
2009-05-19	99	99	99	99	601	74.38
2009-05-18	98	98	98	98	5,108	73.63
2009-05-15	98	98	96	96	10,917	72.12
2009-05-14	99	99	98	98	1,202	73.63
2009-05-13	96	98	96	97	6,710	72.87
2009-05-12	96	96	96	96	1,703	72.12
2009-05-11	95	97	95	96	3,105	72.12
2009-05-08	95	95	95	95	3,105	71.37
2009-05-07	92	93	92	93	5,208	69.87
2009-05-01	90	92	87	92	801	69.12
2009-04-30	87	93	87	89	1,703	66.86
2009-04-28	93	93	90	90	3,706	67.62
2009-04-27	89	89	89	89	1,903	66.86
2009-04-24	84	84	84	84	601	63.11
2009-04-23	84	84	84	84	100	63.11
2009-04-21	85	85	84	84	501	63.11
2009-04-20	85	85	85	85	100	63.86
2009-04-17	87	87	86	86	801	64.61
2009-04-16	86	86	86	86	200	64.61
2009-04-15	86	95	84	84	16,325	63.11
2009-04-14	86	96	85	86	6,310	64.61
2009-04-13	86	86	86	86	1,002	64.61
2009-04-10	85	86	85	85	1,602	63.86
2009-04-08	84	85	84	85	601	63.86
2009-04-07	83	83	83	83	100	62.36
2009-04-06	84	84	83	84	501	63.11
2009-04-03	82	86	82	86	3,405	64.61
2009-04-02	86	86	86	86	2,103	64.61
2009-04-01	82	84	82	84	401	63.11
2009-03-31	80	80	79	79	300	59.35
2009-03-30	86	86	78	78	1,402	58.60
2009-03-27	86	86	86	86	200	64.61
2009-03-26	83	83	82	82	401	61.60
2009-03-25	85	87	85	87	3,806	65.36
2009-03-24	85	85	85	85	100	63.86
2009-03-23	83	83	83	83	4,006	62.36
2009-03-19	82	83	82	83	200	62.36
2009-03-18	84	84	80	80	1,502	60.10
2009-03-17	88	88	83	83	801	62.36
2009-03-16	89	89	89	89	11,618	66.86
2009-03-13	81	89	81	89	5,308	66.86
2009-03-12	76	81	76	81	2,304	60.85
2009-03-11	71	75	71	74	300	55.59
2009-03-10	77	77	67	71	2,704	53.34
2009-03-09	76	77	76	77	1,002	57.85
2009-03-06	77	77	77	77	401	57.85
2009-03-04	79	79	76	77	2,704	57.85
2009-03-03	80	80	73	79	5,809	59.35
2009-03-02	70	76	70	76	2,704	57.10
2009-02-27	76	76	68	70	10,015	52.59
2009-02-26	80	80	79	80	1,002	60.10
2009-02-25	79	79	79	79	3,806	59.35
2009-02-24	76	79	76	79	801	59.35
2009-02-23	75	76	75	76	1,102	57.10
2009-02-20	77	77	75	75	3,606	56.35
2009-02-19	78	78	78	78	100	58.60
2009-02-18	79	79	79	79	200	59.35
2009-02-16	80	82	80	82	13,120	61.60
2009-02-13	82	83	82	82	1,202	61.60
2009-02-12	83	84	83	84	200	63.11
2009-02-10	83	83	83	83	801	62.36
2009-02-09	82	83	82	82	501	61.60
2009-02-05	80	80	80	80	200	60.10
2009-02-04	80	80	80	80	200	60.10
2009-02-03	86	86	80	80	2,203	60.10
2009-02-02	81	85	78	83	3,906	62.36
2009-01-30	79	82	79	82	1,402	61.60
2009-01-29	83	83	78	81	5,508	60.85
2009-01-28	81	84	79	80	1,803	60.10
2009-01-27	78	82	78	81	5,108	60.85
2009-01-26	76	78	76	78	801	58.60
2009-01-23	84	87	75	86	6,510	64.61
2009-01-22	79	84	75	84	2,003	63.11
2009-01-21	86	86	76	80	3,906	60.10
2009-01-19	85	85	85	85	901	63.86
2009-01-16	86	86	86	86	1,002	64.61
2009-01-15	85	86	85	85	12,419	63.86
2009-01-14	80	85	80	85	1,502	63.86
2009-01-13	84	84	77	79	3,706	59.35
2009-01-09	81	84	81	84	701	63.11
2009-01-08	85	85	74	80	4,807	60.10
2009-01-07	86	86	86	86	801	64.61
2009-01-06	89	89	87	87	2,304	65.36
2009-01-05	86	86	86	86	601	64.61

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