3598 山喜(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	158	159	157	157	5,208	117.95
2012-12-27	156	158	156	157	6,210	117.95
2012-12-26	154	157	154	156	11,818	117.20
2012-12-25	152	156	152	155	30,146	116.45
2012-12-21	149	152	148	152	12,219	114.19
2012-12-20	150	151	148	149	20,532	111.94
2012-12-19	153	153	149	150	21,533	112.69
2012-12-18	154	154	151	151	17,827	113.44
2012-12-17	156	156	154	155	16,025	116.45
2012-12-14	154	155	153	155	5,208	116.45
2012-12-13	157	157	153	155	10,817	116.45
2012-12-12	156	157	154	157	13,621	117.95
2012-12-11	157	157	153	154	9,314	115.70
2012-12-10	157	158	155	157	14,322	117.95
2012-12-07	158	158	156	157	9,014	117.95
2012-12-06	157	158	156	157	8,213	117.95
2012-12-05	159	160	157	157	7,411	117.95
2012-12-04	155	159	155	158	16,225	118.70
2012-12-03	160	160	157	157	5,909	117.95
2012-11-30	158	159	157	159	5,308	119.45
2012-11-29	157	160	157	160	7,211	120.21
2012-11-28	155	158	155	156	9,114	117.20
2012-11-27	157	158	155	155	6,610	116.45
2012-11-26	156	157	155	156	5,809	117.20
2012-11-22	153	155	151	155	11,818	116.45
2012-11-21	156	156	148	152	38,860	114.19
2012-11-20	158	159	155	156	14,623	117.20
2012-11-19	160	160	157	159	11,418	119.45
2012-11-16	160	162	156	160	22,334	120.21
2012-11-15	155	159	155	158	17,026	118.70
2012-11-14	157	157	153	155	9,715	116.45
2012-11-13	161	161	153	157	26,040	117.95
2012-11-12	162	162	160	161	31,549	120.96
2012-11-09	160	161	157	161	14,222	120.96
2012-11-08	156	167	155	162	159,546	121.71
2012-11-07	154	156	150	154	32,751	115.70
2012-11-06	158	158	154	156	22,635	117.20
2012-11-05	154	158	154	158	79,022	118.70
2012-11-02	150	153	148	152	33,552	114.19
2012-11-01	150	153	147	148	20,031	111.19
2012-10-31	149	154	145	154	67,905	115.70
2012-10-30	147	149	145	149	41,865	111.94
2012-10-29	151	156	150	150	46,972	112.69
2012-10-26	148	152	148	149	70,509	111.94
2012-10-25	146	149	146	148	16,525	111.19
2012-10-24	141	147	141	146	16,325	109.69
2012-10-23	140	142	140	141	4,006	105.93
2012-10-22	142	143	141	142	2,604	106.68
2012-10-19	143	143	141	142	4,908	106.68
2012-10-18	143	143	140	142	1,002	106.68
2012-10-17	142	142	141	142	1,202	106.68
2012-10-16	142	142	142	142	601	106.68
2012-10-15	143	143	140	142	8,012	106.68
2012-10-12	141	143	139	143	2,304	107.43
2012-10-11	142	142	140	141	701	105.93
2012-10-10	142	142	139	141	2,704	105.93
2012-10-09	142	142	141	141	2,404	105.93
2012-10-05	141	142	141	141	1,803	105.93
2012-10-04	141	143	139	141	2,704	105.93
2012-10-03	142	142	141	141	1,002	105.93
2012-10-02	142	142	139	139	4,407	104.43
2012-10-01	142	142	139	140	1,803	105.18
2012-09-28	142	143	139	139	4,307	104.43
2012-09-27	139	144	138	142	8,713	106.68
2012-09-26	138	141	138	139	9,715	104.43
2012-09-25	145	146	142	143	13,220	107.43
2012-09-24	146	146	142	145	10,416	108.94
2012-09-21	147	147	145	145	10,316	108.94
2012-09-20	147	147	146	147	3,906	110.44
2012-09-19	147	148	146	146	2,804	109.69
2012-09-18	148	148	145	145	16,225	108.94
2012-09-14	148	148	147	148	2,704	111.19
2012-09-13	148	149	147	147	5,308	110.44
2012-09-12	146	148	146	148	4,707	111.19
2012-09-11	146	147	145	146	2,604	109.69
2012-09-10	146	146	144	144	3,405	108.18
2012-09-07	145	146	143	144	9,415	108.18
2012-09-06	145	146	143	146	6,710	109.69
2012-09-05	149	149	144	146	11,918	109.69
2012-09-04	150	150	148	148	8,713	111.19
2012-09-03	149	150	148	148	5,508	111.19
2012-08-31	150	151	148	148	13,321	111.19
2012-08-30	148	152	148	150	38,459	112.69
2012-08-29	147	148	147	148	7,512	111.19
2012-08-28	147	148	146	147	9,114	110.44
2012-08-27	147	148	146	147	6,811	110.44
2012-08-24	145	147	145	147	11,918	110.44
2012-08-23	146	148	146	146	8,814	109.69
2012-08-22	146	147	146	146	13,921	109.69
2012-08-21	146	147	146	146	5,008	109.69
2012-08-20	146	148	145	146	51,780	109.69
2012-08-17	153	155	151	151	11,217	113.44
2012-08-16	154	154	154	154	2,304	115.70
2012-08-15	152	156	152	152	12,820	114.19
2012-08-14	152	154	151	152	8,513	114.19
2012-08-13	150	152	150	151	11,117	113.44
2012-08-10	155	156	154	156	2,203	117.20
2012-08-09	153	155	153	155	1,703	116.45
2012-08-08	154	156	153	155	2,203	116.45
2012-08-07	154	156	153	155	2,203	116.45
2012-08-06	155	156	155	155	2,103	116.45
2012-08-03	153	154	153	154	5,809	115.70
2012-08-02	160	160	155	158	33,552	118.70
2012-08-01	156	156	153	155	3,305	116.45
2012-07-31	155	156	153	156	1,602	117.20
2012-07-30	153	155	153	154	2,504	115.70
2012-07-27	153	154	151	153	2,604	114.95
2012-07-26	153	156	151	155	4,006	116.45
2012-07-25	151	156	151	153	7,512	114.95
2012-07-24	150	150	148	149	1,502	111.94
2012-07-23	153	155	151	151	2,103	113.44
2012-07-20	158	158	150	151	7,111	113.44
2012-07-19	156	158	155	156	1,302	117.20
2012-07-18	159	161	155	155	5,609	116.45
2012-07-17	152	159	152	155	21,333	116.45
2012-07-13	149	152	147	152	7,411	114.19
2012-07-12	150	150	148	148	1,502	111.19
2012-07-11	150	150	148	149	4,106	111.94
2012-07-10	149	150	149	149	3,606	111.94
2012-07-09	150	150	148	149	4,607	111.94
2012-07-06	149	150	148	149	2,904	111.94
2012-07-05	149	149	149	149	3,906	111.94
2012-07-04	148	149	146	149	8,613	111.94
2012-07-03	148	148	146	147	10,516	110.44
2012-07-02	144	147	144	146	4,607	109.69
2012-06-29	145	145	144	144	1,302	108.18
2012-06-28	145	146	143	143	5,108	107.43
2012-06-27	146	146	143	144	3,906	108.18
2012-06-26	144	145	144	144	1,002	108.18
2012-06-25	146	147	144	144	10,015	108.18
2012-06-22	144	146	144	146	501	109.69
2012-06-21	144	146	143	144	6,710	108.18
2012-06-20	145	146	144	146	2,404	109.69
2012-06-19	145	145	142	145	4,807	108.94
2012-06-18	142	144	142	143	5,108	107.43
2012-06-15	143	144	142	143	9,415	107.43
2012-06-14	141	143	141	143	1,302	107.43
2012-06-13	141	142	140	142	901	106.68
2012-06-12	142	142	140	141	3,505	105.93
2012-06-11	141	142	141	142	3,305	106.68
2012-06-08	142	143	136	141	2,904	105.93
2012-06-07	139	142	139	142	4,707	106.68
2012-06-06	136	138	136	138	4,407	103.68
2012-06-05	134	137	134	137	2,404	102.93
2012-06-04	137	137	131	133	6,210	99.92
2012-06-01	138	139	135	139	6,009	104.43
2012-05-31	137	138	135	138	1,602	103.68
2012-05-30	136	137	135	137	2,904	102.93
2012-05-29	132	136	132	135	7,111	101.42
2012-05-28	135	135	130	130	22,835	97.67
2012-05-25	135	139	132	134	17,627	100.67
2012-05-24	149	151	130	134	120,085	100.67
2012-05-23	156	158	139	144	75,416	108.18
2012-05-22	159	159	157	159	501	119.45
2012-05-21	154	158	154	157	801	117.95
2012-05-18	161	161	151	156	2,704	117.20
2012-05-17	157	160	157	160	5,909	120.21
2012-05-16	160	160	154	157	6,009	117.95
2012-05-15	163	163	156	159	11,518	119.45
2012-05-14	160	164	160	163	1,803	122.46
2012-05-11	160	164	160	164	2,504	123.21
2012-05-10	158	163	158	163	3,305	122.46
2012-05-09	160	163	157	157	7,111	117.95
2012-05-08	164	165	156	160	29,746	120.21
2012-05-07	168	168	165	166	4,908	124.71
2012-05-02	167	168	167	168	2,404	126.22
2012-05-01	166	168	166	167	9,214	125.46
2012-04-27	171	173	164	173	24,037	129.97
2012-04-26	169	171	168	171	501	128.47
2012-04-25	171	171	170	170	5,508	127.72
2012-04-24	169	170	169	170	5,809	127.72
2012-04-23	170	170	170	170	11,618	127.72
2012-04-20	171	171	169	169	5,108	126.97
2012-04-19	169	170	168	168	6,109	126.22
2012-04-18	170	171	168	171	4,507	128.47
2012-04-17	170	171	168	168	13,821	126.22
2012-04-16	168	171	168	171	19,029	128.47
2012-04-13	169	169	167	168	3,906	126.22
2012-04-12	164	168	164	168	8,513	126.22
2012-04-11	164	165	163	164	5,108	123.21
2012-04-10	168	168	164	164	1,102	123.21
2012-04-09	165	168	164	168	3,205	126.22
2012-04-06	165	167	165	166	4,006	124.71
2012-04-05	165	165	164	165	6,811	123.96
2012-04-04	167	167	165	165	1,002	123.96
2012-04-03	167	168	166	167	6,510	125.46
2012-04-02	166	170	166	167	14,322	125.46
2012-03-30	167	168	165	165	7,512	123.96
2012-03-29	165	167	165	166	4,407	124.71
2012-03-28	163	167	162	167	18,128	125.46
2012-03-27	168	170	167	170	18,729	127.72
2012-03-26	168	169	167	168	13,120	126.22
2012-03-23	169	169	167	168	20,231	126.22
2012-03-22	168	169	168	169	15,724	126.97
2012-03-21	168	169	167	167	11,017	125.46
2012-03-19	169	169	168	168	7,111	126.22
2012-03-16	169	170	167	168	16,926	126.22
2012-03-15	169	170	168	170	10,516	127.72
2012-03-14	169	170	168	169	6,610	126.97
2012-03-13	170	171	168	168	7,111	126.22
2012-03-12	168	170	167	170	25,940	127.72
2012-03-09	168	169	168	168	8,513	126.22
2012-03-08	167	168	166	167	4,908	125.46
2012-03-07	165	167	165	167	6,310	125.46
2012-03-06	167	168	166	167	9,214	125.46
2012-03-05	168	169	167	167	8,213	125.46
2012-03-02	168	168	167	168	6,109	126.22
2012-03-01	167	168	166	166	4,807	124.71
2012-02-29	167	170	167	167	20,331	125.46
2012-02-28	167	167	165	167	13,120	125.46
2012-02-27	165	168	165	167	22,835	125.46
2012-02-24	165	167	165	167	22,935	125.46
2012-02-23	164	165	164	165	15,123	123.96
2012-02-22	163	164	162	164	7,111	123.21
2012-02-21	163	164	162	162	28,344	121.71
2012-02-20	161	164	160	162	76,218	121.71
2012-02-17	169	169	168	168	1,102	126.22
2012-02-16	168	170	167	167	1,302	125.46
2012-02-15	170	170	169	169	10,015	126.97
2012-02-14	169	170	168	170	5,308	127.72
2012-02-13	170	170	168	169	3,606	126.97
2012-02-10	169	170	167	170	11,217	127.72
2012-02-09	177	177	168	169	10,817	126.97
2012-02-08	176	177	174	177	1,502	132.98
2012-02-07	176	177	175	177	1,102	132.98
2012-02-06	174	177	174	177	2,804	132.98
2012-02-03	172	176	172	174	3,505	130.72
2012-02-02	175	175	170	171	2,103	128.47
2012-02-01	175	175	170	173	7,411	129.97
2012-01-31	173	175	173	174	901	130.72
2012-01-30	175	175	171	171	2,404	128.47
2012-01-27	172	175	172	175	701	131.47
2012-01-26	175	175	174	175	401	131.47
2012-01-25	174	176	173	176	1,703	132.23
2012-01-24	177	177	170	173	5,408	129.97
2012-01-23	177	177	172	176	3,706	132.23
2012-01-20	172	179	172	177	13,821	132.98
2012-01-19	177	177	172	172	1,402	129.22
2012-01-18	177	177	174	174	601	130.72
2012-01-17	177	177	173	177	901	132.98
2012-01-16	177	177	173	177	7,612	132.98
2012-01-13	174	177	174	177	7,812	132.98
2012-01-12	170	173	170	172	9,415	129.22
2012-01-11	169	171	168	168	1,102	126.22
2012-01-10	171	171	169	170	1,502	127.72
2012-01-06	170	171	168	168	4,407	126.22
2012-01-05	170	171	168	168	8,413	126.22
2012-01-04	170	171	168	171	1,402	128.47

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