1. HOME >
  2. 株価時系列 >
  3. 3598 >
  4. 2013年

3598 山喜(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3020020419920032,550150.26
2013-12-2719319819319820,131148.75
2013-12-2618919318919228,644144.25
2013-12-2518818918518823,036141.24
2013-12-24191192178188107,966141.24
2013-12-2019920319519640,963147.25
2013-12-1920420820020062,096150.26
2013-12-1820520920320923,937157.02
2013-12-1720620720520633,452154.76
2013-12-1621221220620727,442155.52
2013-12-1321921921121326,140160.02
2013-12-1222322321522024,137165.28
2013-12-11207223206218162,851163.78
2013-12-1020620920520618,328154.76
2013-12-092072092062087,111156.27
2013-12-062092092052056,109154.01
2013-12-0520621020520725,840155.52
2013-12-0421121120320921,032157.02
2013-12-0320821120421124,938158.52
2013-12-0221021420320622,535154.76
2013-11-2920320820020740,663155.52
2013-11-2821221320120364,800152.51
2013-11-2721822021121246,271159.27
2013-11-2621321721021630,848162.28
2013-11-2521223020721395,848160.02
2013-11-22222223210210133,506157.77
2013-11-21233239214223260,702167.54
2013-11-202022691952411,268,256181.06
2013-11-19192205191205256,996154.01
2013-11-1819519519319414,422145.75
2013-11-1519119518919524,237146.50
2013-11-1419219318618919,831141.99
2013-11-131941951921946,310145.75
2013-11-1219619818919236,957144.25
2013-11-1120120218719334,053145
2013-11-0819720019319824,638148.75
2013-11-07190210190197164,754148
2013-11-0618719118719035,154142.74
2013-11-0519019118018722,935140.49
2013-11-0118319517519067,905142.74
2013-10-31194195183184146,626138.24
2013-10-30194203194202165,355151.76
2013-10-29197203190196102,258147.25
2013-10-28188209184198172,867148.75
2013-10-2518018717918455,886138.24
2013-10-2417918117818127,142135.98
2013-10-2317718017717923,737134.48
2013-10-221771781761779,915132.98
2013-10-2117517717417516,826131.47
2013-10-181741751731749,915130.72
2013-10-1717317417317424,938130.72
2013-10-1617217417217410,216130.72
2013-10-1516917416917226,140129.22
2013-10-111691691681683,505126.22
2013-10-101681691661694,807126.97
2013-10-0916616716416711,017125.46
2013-10-081671681661672,203125.46
2013-10-071701711661688,012126.22
2013-10-041691701681704,407127.72
2013-10-031681701681692,003126.97
2013-10-021721721681686,310126.22
2013-10-0117017316917110,717128.47
2013-09-3017217216917110,917128.47
2013-09-271691701671709,415127.72
2013-09-2616717016716917,427126.97
2013-09-2517317417217428,143130.72
2013-09-2417317517317422,535130.72
2013-09-2017017317017310,817129.97
2013-09-191711711701717,211128.47
2013-09-1817017117017112,119128.47
2013-09-1716917116917011,418127.72
2013-09-131691701681683,205126.22
2013-09-121691701681694,407126.97
2013-09-111681691681693,305126.97
2013-09-1017017016516826,341126.22
2013-09-0916817016817012,419127.72
2013-09-061701701681683,405126.22
2013-09-051691701671705,809127.72
2013-09-041701701671686,310126.22
2013-09-031701701671685,809126.22
2013-09-021691701671697,011126.97
2013-08-301691701681702,804127.72
2013-08-291691691671694,106126.97
2013-08-2816916916516715,824125.46
2013-08-271691701681691,703126.97
2013-08-2617017116716810,416126.22
2013-08-231691701681686,710126.22
2013-08-221701701681693,505126.97
2013-08-211701701681695,108126.97
2013-08-201691701681687,812126.22
2013-08-1917017016816811,918126.22
2013-08-1617017116816913,020126.97
2013-08-1516917116817018,529127.72
2013-08-1417017116916912,720126.97
2013-08-131691701671694,707126.97
2013-08-121691701671694,607126.97
2013-08-091681681661685,508126.22
2013-08-081671681661675,408125.46
2013-08-071691691661683,505126.22
2013-08-061691701661698,113126.97
2013-08-0516917016716815,123126.22
2013-08-021671671661665,709124.71
2013-08-011641661631655,709123.96
2013-07-3116716716016218,228121.71
2013-07-301651681651676,410125.46
2013-07-2917117216316425,439123.21
2013-07-2617017116517011,618127.72
2013-07-251711711681708,313127.72
2013-07-241701701671685,609126.22
2013-07-2317017016716812,319126.22
2013-07-2217217216616623,837124.71
2013-07-191671671651664,106124.71
2013-07-181671671651661,402124.71
2013-07-171661671651662,904124.71
2013-07-1616716716416515,824123.96
2013-07-1216516716516712,019125.46
2013-07-111621651621659,915123.96
2013-07-101651651631654,407123.96
2013-07-0916516616316414,122123.21
2013-07-0816516716316317,427122.46
2013-07-051651661651656,811123.96
2013-07-0416516516216520,532123.96
2013-07-031661661641656,710123.96
2013-07-0216416616316619,630124.71
2013-07-0116716716016420,031123.21
2013-06-281661671621646,710123.21
2013-06-271671681641663,906124.71
2013-06-261681681641654,707123.96
2013-06-251671681651664,807124.71
2013-06-241671691651666,009124.71
2013-06-2116416516116511,418123.96
2013-06-2016716716016118,428120.96
2013-06-1915716415716441,664123.21
2013-06-18160162159162901121.71
2013-06-1715416215416213,220121.71
2013-06-1416016015115415,925115.70
2013-06-131561561541551,002116.45
2013-06-121571571531563,005117.20
2013-06-111571571551572,604117.95
2013-06-101531571531573,606117.95
2013-06-0715315514915312,820114.95
2013-06-061581591531575,609117.95
2013-06-051561591561592,804119.45
2013-06-041571571541575,008117.95
2013-06-031581581511549,715115.70
2013-05-3116416515116218,128121.71
2013-05-3016517016116313,921122.46
2013-05-291681681661672,804125.46
2013-05-281661681651682,604126.22
2013-05-271701701661664,006124.71
2013-05-241661701651669,715124.71
2013-05-2317317316616611,918124.71
2013-05-221711731701738,914129.97
2013-05-211741741701708,313127.72
2013-05-201701731701703,405127.72
2013-05-171661691661693,005126.97
2013-05-1617217216216628,544124.71
2013-05-1517417517117115,023128.47
2013-05-141741751731757,812131.47
2013-05-1317217417017415,123130.72
2013-05-101721741721723,505129.22
2013-05-091741741721726,610129.22
2013-05-081721741711748,113130.72
2013-05-071721741711737,712129.97
2013-05-021721721691706,009127.72
2013-05-0117217516816818,529126.22
2013-04-3017117516617133,351128.47
2013-04-2617217517017116,626128.47
2013-04-2517117517117229,045129.22
2013-04-2417617717417610,717132.23
2013-04-231751781751767,111132.23
2013-04-221771791731749,314130.72
2013-04-1917517717417715,424132.98
2013-04-181741761741751,903131.47
2013-04-171741751741744,307130.72
2013-04-161761761731752,704131.47
2013-04-1517517717417611,718132.23
2013-04-121741751731737,411129.97
2013-04-1117217517117414,322130.72
2013-04-101721721701725,609129.22
2013-04-091731731711727,111129.22
2013-04-0817117216717116,826128.47
2013-04-0516617116617112,720128.47
2013-04-0416716715816523,937123.96
2013-04-031661681661672,704125.46
2013-04-0216816816616610,416124.71
2013-04-0116917016816813,220126.22
2013-03-291701741681695,609126.97
2013-03-2816917216817215,023129.22
2013-03-2717017116817014,723127.72
2013-03-2617717717417724,137132.98
2013-03-2517517917517818,328133.73
2013-03-2217918017517515,424131.47
2013-03-2117617817517711,117132.98
2013-03-1917617917417528,844131.47
2013-03-1818318317517818,929133.73
2013-03-1518418618018238,760136.73
2013-03-1417818917818932,650141.99
2013-03-1317918217617817,727133.73
2013-03-1217618217517976,117134.48
2013-03-1117117617017642,465132.23
2013-03-081671701671697,912126.97
2013-03-0717017116516714,623125.46
2013-03-0617017116816918,829126.97
2013-03-0516717016616812,619126.22
2013-03-041651681651678,012125.46
2013-03-0116316616316614,923124.71
2013-02-281621641611645,609123.21
2013-02-271641641621623,706121.71
2013-02-2616416515916319,530122.46
2013-02-251631641621635,809122.46
2013-02-2216216315916211,418121.71
2013-02-211631641601615,508120.96
2013-02-201621631611631,202122.46
2013-02-191621621591622,304121.71
2013-02-181631631601616,510120.96
2013-02-151631631601618,814120.96
2013-02-141631631591637,512122.46
2013-02-131611631611633,505122.46
2013-02-1216716716016130,046120.96
2013-02-081651671651666,710124.71
2013-02-0716516516416514,222123.96
2013-02-0616516616416513,421123.96
2013-02-0516516716416511,718123.96
2013-02-041661671641669,415124.71
2013-02-0116416916216626,240124.71
2013-01-311661691661689,114126.22
2013-01-3016817016516710,616125.46
2013-01-2916617016416715,824125.46
2013-01-2817017016016623,336124.71
2013-01-2516617016617019,831127.72
2013-01-241661661631657,812123.96
2013-01-2316416516316314,723122.46
2013-01-2216516516316510,216123.96
2013-01-2116416416216312,119122.46
2013-01-1816116516116221,032121.71
2013-01-1716216316016010,817120.21
2013-01-1616516616016013,621120.21
2013-01-1516216716016625,840124.71
2013-01-1116116215816218,829121.71
2013-01-1015916115815912,820119.45
2013-01-091571591571583,305118.70
2013-01-0815615815615712,720117.95
2013-01-0715816015515639,361117.20
2013-01-0415815915515723,436117.95

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