3598 山喜(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	128	129	127	129	2,804	96.91
2010-12-29	130	131	128	130	2,904	97.67
2010-12-28	131	133	129	131	6,911	98.42
2010-12-27	133	133	129	131	4,206	98.42
2010-12-24	132	133	130	133	7,712	99.92
2010-12-22	131	132	129	132	2,704	99.17
2010-12-21	131	131	130	131	2,904	98.42
2010-12-20	133	133	131	132	3,305	99.17
2010-12-17	131	134	130	134	7,612	100.67
2010-12-16	133	134	130	131	19,029	98.42
2010-12-15	127	139	127	139	18,028	104.43
2010-12-14	124	129	124	127	6,510	95.41
2010-12-13	122	125	122	125	6,009	93.91
2010-12-10	121	124	121	123	7,111	92.41
2010-12-09	122	124	120	124	3,005	93.16
2010-12-08	122	124	120	120	5,508	90.15
2010-12-07	120	121	119	121	2,904	90.90
2010-12-06	118	120	118	120	5,609	90.15
2010-12-03	120	121	118	119	4,507	89.40
2010-12-02	120	122	119	120	3,906	90.15
2010-12-01	119	120	119	120	1,202	90.15
2010-11-30	122	124	118	121	2,704	90.90
2010-11-29	123	123	120	121	501	90.90
2010-11-26	123	123	121	123	2,103	92.41
2010-11-25	121	123	121	121	7,311	90.90
2010-11-24	110	124	110	121	38,960	90.90
2010-11-22	119	126	119	125	6,210	93.91
2010-11-19	124	124	118	122	1,002	91.66
2010-11-18	121	123	119	122	4,507	91.66
2010-11-17	119	124	118	120	4,607	90.15
2010-11-16	120	124	115	124	10,717	93.16
2010-11-15	111	117	111	114	33,452	85.65
2010-11-12	111	112	108	111	6,009	83.39
2010-11-11	107	109	105	109	4,106	81.89
2010-11-10	105	107	105	107	1,202	80.39
2010-11-09	104	106	104	105	2,103	78.88
2010-11-08	104	107	104	105	6,410	78.88
2010-11-05	107	108	102	107	18,829	80.39
2010-11-04	102	112	102	104	53,082	78.13
2010-11-02	102	108	97	97	57,989	72.87
2010-11-01	110	110	102	105	27,943	78.88
2010-10-29	129	134	110	110	21,032	82.64
2010-10-28	131	131	129	129	3,505	96.91
2010-10-27	131	132	130	130	1,602	97.67
2010-10-26	135	135	130	131	4,407	98.42
2010-10-25	133	135	133	134	5,008	100.67
2010-10-22	132	133	132	133	2,103	99.92
2010-10-21	134	134	130	132	1,202	99.17
2010-10-20	133	133	131	131	1,803	98.42
2010-10-19	132	132	132	132	200	99.17
2010-10-18	132	133	130	132	1,903	99.17
2010-10-15	130	134	130	134	12,419	100.67
2010-10-14	128	132	127	130	7,211	97.67
2010-10-13	132	133	127	130	8,814	97.67
2010-10-12	132	134	128	132	11,217	99.17
2010-10-08	139	171	133	135	145,324	101.42
2010-10-07	142	142	135	137	6,210	102.93
2010-10-06	129	146	127	144	26,741	108.18
2010-10-05	127	130	126	127	4,307	95.41
2010-10-04	134	134	130	131	7,011	98.42
2010-10-01	134	136	134	134	7,912	100.67
2010-09-30	135	138	135	136	5,308	102.17
2010-09-29	136	137	135	135	13,220	101.42
2010-09-28	135	136	135	135	6,710	101.42
2010-09-27	135	137	135	135	7,612	101.42
2010-09-24	135	137	135	137	8,413	102.93
2010-09-22	139	140	135	135	10,216	101.42
2010-09-21	141	141	136	137	14,322	102.93
2010-09-17	142	142	138	140	1,602	105.18
2010-09-16	142	142	139	140	7,411	105.18
2010-09-15	141	141	140	140	9,615	105.18
2010-09-14	144	144	140	141	6,009	105.93
2010-09-13	143	143	141	143	3,005	107.43
2010-09-10	140	143	140	142	1,402	106.68
2010-09-09	140	140	137	140	3,005	105.18
2010-09-08	144	144	139	140	2,904	105.18
2010-09-07	140	146	140	142	8,012	106.68
2010-09-06	139	140	139	139	3,505	104.43
2010-09-03	137	139	137	137	901	102.93
2010-09-02	139	139	136	136	2,804	102.17
2010-09-01	137	140	136	136	2,203	102.17
2010-08-31	138	138	136	136	1,903	102.17
2010-08-30	138	138	138	138	1,602	103.68
2010-08-27	137	137	136	136	1,602	102.17
2010-08-26	134	136	134	136	801	102.17
2010-08-25	136	136	134	134	14,823	100.67
2010-08-24	136	136	134	136	1,302	102.17
2010-08-23	135	137	135	137	300	102.93
2010-08-20	136	138	134	134	1,002	100.67
2010-08-19	134	136	133	136	5,308	102.17
2010-08-18	137	140	131	133	17,327	99.92
2010-08-17	140	140	136	136	2,604	102.17
2010-08-16	144	146	135	139	36,857	104.43
2010-08-13	143	145	143	144	5,208	108.18
2010-08-12	148	148	141	142	7,812	106.68
2010-08-11	149	149	145	147	2,203	110.44
2010-08-10	149	149	148	148	1,402	111.19
2010-08-09	145	148	145	147	3,806	110.44
2010-08-06	144	146	141	146	6,811	109.69
2010-08-05	145	145	139	140	9,114	105.18
2010-08-04	145	146	144	144	1,202	108.18
2010-08-03	145	145	143	144	1,903	108.18
2010-08-02	147	149	140	149	18,929	111.94
2010-07-30	149	152	149	152	1,202	114.19
2010-07-29	146	150	146	148	5,008	111.19
2010-07-28	146	148	146	146	2,103	109.69
2010-07-27	148	149	144	145	14,322	108.94
2010-07-26	152	154	152	152	1,102	114.19
2010-07-23	150	155	150	151	7,512	113.44
2010-07-22	144	150	143	150	3,305	112.69
2010-07-21	149	149	144	144	2,003	108.18
2010-07-20	145	149	145	149	1,302	111.94
2010-07-16	151	152	148	148	1,803	111.19
2010-07-15	153	154	147	149	18,228	111.94
2010-07-14	150	153	150	153	4,106	114.95
2010-07-13	149	149	147	148	1,703	111.19
2010-07-12	150	150	147	147	3,305	110.44
2010-07-09	149	149	147	147	2,103	110.44
2010-07-08	147	148	147	148	2,304	111.19
2010-07-07	147	147	145	146	1,803	109.69
2010-07-06	146	146	142	145	5,108	108.94
2010-07-05	145	150	145	146	8,513	109.69
2010-07-02	145	152	145	145	7,612	108.94
2010-07-01	148	148	145	145	3,005	108.94
2010-06-30	145	149	145	148	3,105	111.19
2010-06-29	150	153	150	153	701	114.95
2010-06-28	154	154	144	154	7,912	115.70
2010-06-25	158	159	154	155	7,612	116.45
2010-06-24	161	161	157	157	1,302	117.95
2010-06-23	161	161	158	158	2,504	118.70
2010-06-22	161	161	160	160	601	120.21
2010-06-21	160	161	160	160	1,102	120.21
2010-06-18	160	160	158	159	1,703	119.45
2010-06-17	164	165	160	160	5,609	120.21
2010-06-16	162	164	161	163	4,707	122.46
2010-06-15	163	164	161	161	6,811	120.96
2010-06-14	157	163	157	163	6,109	122.46
2010-06-11	153	156	151	156	2,704	117.20
2010-06-10	151	152	148	151	2,304	113.44
2010-06-09	155	155	153	153	1,002	114.95
2010-06-08	155	155	155	155	200	116.45
2010-06-07	156	156	155	156	1,202	117.20
2010-06-04	168	168	156	159	15,424	119.45
2010-06-03	168	168	163	165	701	123.96
2010-06-02	166	168	162	168	3,005	126.22
2010-06-01	168	168	160	165	4,307	123.96
2010-05-31	157	172	157	163	13,621	122.46
2010-05-28	152	155	152	155	1,202	116.45
2010-05-27	152	152	148	150	901	112.69
2010-05-26	147	150	147	147	2,604	110.44
2010-05-25	150	150	148	148	7,712	111.19
2010-05-24	150	157	149	150	2,604	112.69
2010-05-21	146	150	142	150	9,915	112.69
2010-05-20	153	159	153	159	4,106	119.45
2010-05-19	160	160	153	159	2,704	119.45
2010-05-18	164	169	162	165	3,205	123.96
2010-05-17	172	173	152	169	20,632	126.97
2010-05-14	173	175	171	171	6,610	128.47
2010-05-13	173	179	173	175	5,408	131.47
2010-05-12	173	182	173	173	18,629	129.97
2010-05-11	180	183	175	176	10,717	132.23
2010-05-10	181	182	178	179	9,915	134.48
2010-05-07	185	185	179	184	24,137	138.24
2010-05-06	200	200	187	190	37,658	142.74
2010-04-30	190	205	186	199	89,638	149.50
2010-04-28	184	189	181	188	25,239	141.24
2010-04-27	187	188	185	186	8,914	139.74
2010-04-26	186	191	186	190	18,128	142.74
2010-04-23	188	190	185	187	17,627	140.49
2010-04-22	182	193	182	188	43,167	141.24
2010-04-21	182	184	181	182	13,120	136.73
2010-04-20	185	187	184	184	17,827	138.24
2010-04-19	186	189	184	189	9,014	141.99
2010-04-16	186	189	186	187	12,319	140.49
2010-04-15	187	188	184	186	29,546	139.74
2010-04-14	185	190	185	190	16,726	142.74
2010-04-13	190	190	185	190	26,240	142.74
2010-04-12	188	188	183	185	25,740	138.99
2010-04-09	190	190	184	187	30,046	140.49
2010-04-08	190	191	186	188	35,254	141.24
2010-04-07	193	194	185	192	62,196	144.25
2010-04-06	202	212	193	201	160,748	151.01
2010-04-05	231	231	196	197	309,177	148
2010-04-02	244	244	226	244	464,016	183.31
2010-04-01	145	194	145	194	137,212	145.75
2010-03-31	146	146	144	144	701	108.18
2010-03-30	145	145	143	145	701	108.94
2010-03-29	140	145	138	142	4,607	106.68
2010-03-26	150	151	150	151	10,917	113.44
2010-03-25	150	150	149	150	3,005	112.69
2010-03-24	148	150	147	149	6,410	111.94
2010-03-23	151	151	150	151	1,402	113.44
2010-03-19	147	152	147	151	4,307	113.44
2010-03-18	142	147	142	145	5,208	108.94
2010-03-17	145	147	145	147	3,606	110.44
2010-03-16	148	148	146	147	2,804	110.44
2010-03-15	150	151	149	150	9,915	112.69
2010-03-12	150	151	148	150	2,103	112.69
2010-03-11	149	150	149	150	2,704	112.69
2010-03-10	149	149	145	148	3,806	111.19
2010-03-09	145	145	141	145	2,904	108.94
2010-03-08	140	146	139	144	5,609	108.18
2010-03-05	138	138	135	138	1,302	103.68
2010-03-04	137	139	136	138	6,210	103.68
2010-03-03	139	139	138	139	2,304	104.43
2010-03-02	140	140	138	138	1,803	103.68
2010-03-01	137	138	137	137	2,804	102.93
2010-02-26	138	138	137	138	2,103	103.68
2010-02-25	136	138	134	138	4,206	103.68
2010-02-24	136	137	136	136	1,602	102.17
2010-02-23	137	139	136	138	4,908	103.68
2010-02-22	140	140	138	138	4,006	103.68
2010-02-19	139	141	139	139	1,402	104.43
2010-02-18	142	142	139	139	1,002	104.43
2010-02-17	140	141	138	141	1,302	105.93
2010-02-16	142	142	139	139	701	104.43
2010-02-15	138	145	138	144	9,214	108.18
2010-02-12	137	140	137	138	1,703	103.68
2010-02-10	137	137	134	137	2,804	102.93
2010-02-09	136	140	135	139	1,102	104.43
2010-02-08	140	141	136	136	1,302	102.17
2010-02-05	139	140	135	140	1,102	105.18
2010-02-04	144	144	141	141	1,602	105.93
2010-02-03	140	145	140	143	701	107.43
2010-02-02	143	145	143	143	2,804	107.43
2010-02-01	142	145	129	145	15,324	108.94
2010-01-29	144	144	140	143	8,613	107.43
2010-01-28	143	145	142	142	2,203	106.68
2010-01-27	147	147	144	144	1,502	108.18
2010-01-26	145	149	143	145	10,015	108.94
2010-01-25	149	151	145	150	4,607	112.69
2010-01-22	154	154	143	148	6,510	111.19
2010-01-21	148	154	148	154	2,804	115.70
2010-01-20	155	159	151	152	9,915	114.19
2010-01-19	154	161	151	155	25,139	116.45
2010-01-18	159	164	154	154	71,510	115.70
2010-01-15	145	157	145	154	15,023	115.70
2010-01-14	143	144	141	144	4,707	108.18
2010-01-13	142	143	142	142	1,302	106.68
2010-01-12	143	143	139	142	5,208	106.68
2010-01-08	143	143	141	143	2,904	107.43
2010-01-07	143	144	140	143	1,803	107.43
2010-01-06	143	145	141	145	701	108.94
2010-01-05	146	147	143	143	6,009	107.43
2010-01-04	145	147	144	144	2,003	108.18

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