3598 山喜(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	168	170	168	168	2,804	126.22
2011-12-29	170	170	167	169	1,002	126.97
2011-12-28	169	170	169	170	300	127.72
2011-12-27	167	171	167	171	2,203	128.47
2011-12-26	169	169	167	168	1,002	126.22
2011-12-22	168	171	168	168	5,208	126.22
2011-12-21	168	168	168	168	200	126.22
2011-12-20	165	168	165	168	1,202	126.22
2011-12-19	169	169	167	167	701	125.46
2011-12-16	167	170	165	170	10,015	127.72
2011-12-15	162	170	162	170	10,416	127.72
2011-12-14	166	166	160	162	14,022	121.71
2011-12-13	166	166	162	162	1,002	121.71
2011-12-12	168	170	160	166	14,923	124.71
2011-12-09	167	167	162	167	4,006	125.46
2011-12-08	166	167	159	167	7,912	125.46
2011-12-07	166	167	165	166	601	124.71
2011-12-06	167	167	164	164	1,602	123.21
2011-12-05	165	166	165	166	1,102	124.71
2011-12-02	169	170	169	169	801	126.97
2011-12-01	166	168	166	168	300	126.22
2011-11-30	168	168	166	166	1,202	124.71
2011-11-29	169	170	167	168	2,604	126.22
2011-11-28	172	172	167	172	901	129.22
2011-11-25	168	172	166	172	1,602	129.22
2011-11-24	168	168	166	166	401	124.71
2011-11-22	168	168	168	168	100	126.22
2011-11-21	168	168	168	168	100	126.22
2011-11-18	167	167	167	167	200	125.46
2011-11-16	166	169	166	169	200	126.97
2011-11-15	166	171	166	167	6,310	125.46
2011-11-14	167	167	166	166	701	124.71
2011-11-11	165	165	165	165	601	123.96
2011-11-10	165	165	164	164	4,006	123.21
2011-11-09	168	168	165	166	1,502	124.71
2011-11-08	167	167	165	165	1,502	123.96
2011-11-07	167	168	167	168	300	126.22
2011-11-04	167	167	166	166	5,108	124.71
2011-11-02	169	169	165	166	4,206	124.71
2011-11-01	169	169	169	169	801	126.97
2011-10-31	170	171	165	166	6,911	124.71
2011-10-28	165	175	165	175	6,009	131.47
2011-10-27	163	164	163	164	300	123.21
2011-10-26	164	164	163	163	801	122.46
2011-10-25	167	168	166	166	2,304	124.71
2011-10-24	165	167	165	167	1,302	125.46
2011-10-21	166	166	166	166	401	124.71
2011-10-20	166	166	166	166	100	124.71
2011-10-19	165	165	164	164	200	123.21
2011-10-18	165	166	165	166	200	124.71
2011-10-17	165	167	165	165	11,317	123.96
2011-10-14	165	165	164	165	401	123.96
2011-10-13	164	165	161	165	1,502	123.96
2011-10-12	164	164	162	162	2,404	121.71
2011-10-11	163	167	163	164	1,502	123.21
2011-10-07	165	165	164	164	200	123.21
2011-10-06	163	165	162	165	1,102	123.96
2011-10-05	165	165	163	163	401	122.46
2011-10-04	166	166	163	166	6,310	124.71
2011-10-03	168	168	166	168	1,602	126.22
2011-09-30	168	168	167	167	601	125.46
2011-09-29	163	168	163	167	2,504	125.46
2011-09-28	169	170	159	163	22,535	122.46
2011-09-27	178	179	177	177	4,106	132.98
2011-09-26	178	178	175	178	2,904	133.73
2011-09-22	175	177	175	177	2,804	132.98
2011-09-21	174	175	172	175	1,903	131.47
2011-09-20	172	173	171	173	801	129.97
2011-09-16	170	173	170	170	601	127.72
2011-09-15	173	173	170	170	7,512	127.72
2011-09-14	171	174	169	173	5,609	129.97
2011-09-13	172	172	168	169	2,203	126.97
2011-09-12	173	173	170	170	4,206	127.72
2011-09-09	174	174	171	173	11,718	129.97
2011-09-08	174	175	173	174	1,102	130.72
2011-09-07	176	177	171	173	4,707	129.97
2011-09-06	175	176	173	176	701	132.23
2011-09-05	174	176	174	176	2,003	132.23
2011-09-02	176	176	171	171	2,904	128.47
2011-09-01	175	175	174	174	601	130.72
2011-08-31	176	178	175	178	901	133.73
2011-08-30	176	176	173	176	2,003	132.23
2011-08-29	176	177	172	173	1,502	129.97
2011-08-26	176	176	174	176	701	132.23
2011-08-25	173	173	170	170	2,904	127.72
2011-08-24	170	173	170	173	501	129.97
2011-08-23	170	173	170	173	701	129.97
2011-08-22	173	173	170	170	2,704	127.72
2011-08-19	178	178	171	173	6,410	129.97
2011-08-18	181	181	176	179	2,103	134.48
2011-08-17	181	181	177	177	401	132.98
2011-08-16	176	180	176	180	1,002	135.23
2011-08-15	170	181	170	176	10,015	132.23
2011-08-12	171	173	170	170	3,706	127.72
2011-08-11	166	170	166	170	1,402	127.72
2011-08-10	166	166	166	166	501	124.71
2011-08-09	149	164	149	164	9,314	123.21
2011-08-08	171	172	169	169	801	126.97
2011-08-05	169	174	169	171	4,607	128.47
2011-08-04	174	178	174	175	3,505	131.47
2011-08-03	172	177	172	174	1,302	130.72
2011-08-02	173	174	172	172	1,903	129.22
2011-08-01	178	193	171	173	29,045	129.97
2011-07-29	174	177	174	175	701	131.47
2011-07-28	175	177	175	175	1,903	131.47
2011-07-27	179	179	176	179	1,402	134.48
2011-07-26	178	178	176	176	501	132.23
2011-07-25	173	182	173	177	7,011	132.98
2011-07-22	177	177	172	172	4,607	129.22
2011-07-21	177	178	172	177	3,706	132.98
2011-07-20	178	178	173	176	2,704	132.23
2011-07-19	178	179	172	175	4,006	131.47
2011-07-15	184	184	178	178	13,421	133.73
2011-07-14	178	185	178	184	6,009	138.24
2011-07-13	175	178	175	175	1,703	131.47
2011-07-12	173	177	173	174	10,917	130.72
2011-07-11	174	177	174	177	4,607	132.98
2011-07-08	182	182	174	176	14,823	132.23
2011-07-07	179	185	179	185	2,804	138.99
2011-07-06	180	180	176	177	5,508	132.98
2011-07-05	180	183	176	176	1,803	132.23
2011-07-04	180	181	171	181	10,717	135.98
2011-07-01	180	185	175	178	4,707	133.73
2011-06-30	185	185	179	180	7,812	135.23
2011-06-29	185	186	185	185	3,205	138.99
2011-06-28	183	187	183	187	4,908	140.49
2011-06-27	183	185	181	184	3,405	138.24
2011-06-24	180	185	180	183	5,208	137.48
2011-06-23	172	184	172	180	12,920	135.23
2011-06-22	175	175	172	172	1,002	129.22
2011-06-21	167	175	167	175	1,703	131.47
2011-06-20	175	175	156	173	23,536	129.97
2011-06-17	172	177	171	173	14,723	129.97
2011-06-16	175	195	175	185	24,838	138.99
2011-06-15	174	178	170	174	27,042	130.72
2011-06-14	170	185	170	174	13,721	130.72
2011-06-13	165	172	165	172	28,344	129.22
2011-06-10	166	168	165	165	11,518	123.96
2011-06-09	164	167	163	166	6,210	124.71
2011-06-08	164	170	164	165	22,234	123.96
2011-06-07	160	162	157	162	2,804	121.71
2011-06-06	161	161	160	160	1,102	120.21
2011-06-03	159	160	155	160	30,547	120.21
2011-06-02	160	160	155	159	2,504	119.45
2011-06-01	156	161	155	160	6,009	120.21
2011-05-31	158	158	156	156	2,003	117.20
2011-05-30	155	156	155	156	1,202	117.20
2011-05-27	158	158	157	157	401	117.95
2011-05-26	158	159	157	157	300	117.95
2011-05-25	161	162	161	162	2,704	121.71
2011-05-24	164	164	155	157	7,411	117.95
2011-05-23	162	165	160	161	29,345	120.96
2011-05-20	159	159	156	157	2,003	117.95
2011-05-19	160	160	160	160	200	120.21
2011-05-18	158	163	158	160	4,006	120.21
2011-05-17	157	162	152	162	10,917	121.71
2011-05-16	162	165	157	157	26,641	117.95
2011-05-13	160	163	156	163	12,019	122.46
2011-05-12	160	160	156	156	3,906	117.20
2011-05-11	160	160	157	157	5,709	117.95
2011-05-10	160	162	156	156	33,752	117.20
2011-05-09	152	159	151	159	53,282	119.45
2011-05-06	151	152	150	150	4,006	112.69
2011-05-02	157	158	152	152	19,530	114.19
2011-04-28	152	155	145	153	53,683	114.95
2011-04-27	149	154	143	153	26,441	114.95
2011-04-26	148	152	148	152	3,505	114.19
2011-04-25	150	150	147	149	2,804	111.94
2011-04-22	150	152	147	152	7,912	114.19
2011-04-21	148	151	148	151	4,206	113.44
2011-04-20	143	152	142	152	15,824	114.19
2011-04-19	143	143	141	141	200	105.93
2011-04-18	144	145	140	144	20,432	108.18
2011-04-15	144	144	143	144	7,211	108.18
2011-04-14	142	144	140	144	4,407	108.18
2011-04-13	139	144	138	140	10,316	105.18
2011-04-12	142	142	139	140	1,002	105.18
2011-04-11	142	144	142	142	1,002	106.68
2011-04-08	139	145	139	142	5,308	106.68
2011-04-07	141	141	137	138	2,504	103.68
2011-04-06	143	144	139	139	1,402	104.43
2011-04-05	136	147	135	145	13,721	108.94
2011-04-04	132	137	132	136	5,308	102.17
2011-04-01	129	134	128	130	5,308	97.67
2011-03-31	128	130	126	129	4,707	96.91
2011-03-30	126	129	124	129	4,307	96.91
2011-03-29	126	128	126	127	3,806	95.41
2011-03-28	135	139	131	133	16,425	99.92
2011-03-25	137	138	133	134	7,812	100.67
2011-03-24	138	138	133	135	7,512	101.42
2011-03-23	138	141	136	136	5,809	102.17
2011-03-22	141	141	132	137	12,419	102.93
2011-03-18	123	138	123	133	17,026	99.92
2011-03-17	115	123	115	123	6,811	92.41
2011-03-16	101	123	101	123	9,515	92.41
2011-03-15	118	120	101	104	49,076	78.13
2011-03-14	127	133	110	118	22,935	88.65
2011-03-11	145	151	145	147	18,328	110.44
2011-03-10	157	157	155	155	2,904	116.45
2011-03-09	157	158	156	156	3,205	117.20
2011-03-08	158	158	157	158	1,102	118.70
2011-03-07	158	159	157	159	2,904	119.45
2011-03-04	157	158	156	157	1,302	117.95
2011-03-03	156	156	155	156	901	117.20
2011-03-02	158	159	151	155	9,715	116.45
2011-03-01	160	160	158	158	2,003	118.70
2011-02-28	158	159	158	158	1,002	118.70
2011-02-25	159	159	157	157	4,106	117.95
2011-02-24	158	160	156	159	1,302	119.45
2011-02-23	156	165	155	158	4,707	118.70
2011-02-22	165	165	155	159	7,411	119.45
2011-02-21	160	165	158	163	16,425	122.46
2011-02-18	159	159	158	158	1,302	118.70
2011-02-17	157	158	156	158	901	118.70
2011-02-16	158	158	155	156	4,407	117.20
2011-02-15	162	162	158	159	24,738	119.45
2011-02-14	160	160	159	160	601	120.21
2011-02-10	154	160	153	160	15,424	120.21
2011-02-09	158	158	151	157	9,415	117.95
2011-02-08	162	162	154	156	20,832	117.20
2011-02-07	149	163	149	160	60,293	120.21
2011-02-04	144	150	144	148	18,529	111.19
2011-02-03	142	144	142	142	5,208	106.68
2011-02-02	141	142	140	141	5,909	105.93
2011-02-01	142	142	139	140	5,609	105.18
2011-01-31	139	143	139	142	2,003	106.68
2011-01-28	140	140	139	140	2,604	105.18
2011-01-27	140	141	139	140	5,308	105.18
2011-01-26	142	145	136	142	21,734	106.68
2011-01-25	147	149	144	147	4,807	110.44
2011-01-24	149	149	145	147	2,103	110.44
2011-01-21	157	157	149	149	7,011	111.94
2011-01-20	155	157	154	157	10,917	117.95
2011-01-19	157	159	152	153	11,017	114.95
2011-01-18	150	155	145	155	26,240	116.45
2011-01-17	145	150	145	149	24,137	111.94
2011-01-14	143	145	139	144	24,838	108.18
2011-01-13	153	153	140	144	74,615	108.18
2011-01-12	150	187	145	145	547,444	108.94
2011-01-11	132	137	131	137	6,911	102.93
2011-01-07	131	132	130	131	3,906	98.42
2011-01-06	129	132	129	130	4,006	97.67
2011-01-05	131	131	128	128	8,413	96.16
2011-01-04	131	131	128	129	4,507	96.91

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