3598 山喜(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 262 | 263 | 258 | 262 | 69,700 | 262 |
| 2015-12-29 | 260 | 265 | 260 | 262 | 110,200 | 262 |
| 2015-12-28 | 260 | 265 | 260 | 265 | 41,700 | 265 |
| 2015-12-25 | 259 | 260 | 256 | 258 | 68,200 | 258 |
| 2015-12-24 | 263 | 265 | 258 | 258 | 94,300 | 258 |
| 2015-12-22 | 262 | 263 | 260 | 261 | 147,500 | 261 |
| 2015-12-21 | 265 | 267 | 260 | 263 | 92,500 | 263 |
| 2015-12-18 | 268 | 271 | 265 | 265 | 95,100 | 265 |
| 2015-12-17 | 267 | 268 | 264 | 265 | 73,100 | 265 |
| 2015-12-16 | 267 | 269 | 260 | 262 | 79,600 | 262 |
| 2015-12-15 | 269 | 270 | 266 | 266 | 64,400 | 266 |
| 2015-12-14 | 269 | 270 | 260 | 269 | 129,200 | 269 |
| 2015-12-11 | 275 | 276 | 272 | 272 | 30,800 | 272 |
| 2015-12-10 | 274 | 275 | 271 | 273 | 71,100 | 273 |
| 2015-12-09 | 275 | 279 | 274 | 275 | 104,900 | 275 |
| 2015-12-08 | 280 | 280 | 274 | 278 | 82,100 | 278 |
| 2015-12-07 | 277 | 281 | 276 | 281 | 83,200 | 281 |
| 2015-12-04 | 273 | 276 | 272 | 273 | 81,100 | 273 |
| 2015-12-03 | 278 | 278 | 275 | 277 | 57,600 | 277 |
| 2015-12-02 | 280 | 281 | 275 | 275 | 94,700 | 275 |
| 2015-12-01 | 279 | 283 | 278 | 280 | 77,400 | 280 |
| 2015-11-30 | 281 | 281 | 273 | 281 | 124,200 | 281 |
| 2015-11-27 | 288 | 288 | 281 | 284 | 118,600 | 284 |
| 2015-11-26 | 282 | 287 | 282 | 285 | 217,200 | 285 |
| 2015-11-25 | 275 | 279 | 273 | 279 | 214,300 | 279 |
| 2015-11-24 | 268 | 272 | 267 | 272 | 171,700 | 272 |
| 2015-11-20 | 266 | 270 | 262 | 264 | 114,500 | 264 |
| 2015-11-19 | 258 | 266 | 257 | 266 | 166,600 | 266 |
| 2015-11-18 | 259 | 261 | 256 | 257 | 95,900 | 257 |
| 2015-11-17 | 258 | 264 | 257 | 258 | 137,500 | 258 |
| 2015-11-16 | 258 | 259 | 253 | 256 | 127,800 | 256 |
| 2015-11-13 | 263 | 265 | 260 | 261 | 125,900 | 261 |
| 2015-11-12 | 265 | 267 | 264 | 265 | 68,800 | 265 |
| 2015-11-11 | 261 | 267 | 261 | 267 | 123,300 | 267 |
| 2015-11-10 | 263 | 263 | 259 | 261 | 132,600 | 261 |
| 2015-11-09 | 259 | 263 | 258 | 262 | 136,600 | 262 |
| 2015-11-06 | 252 | 260 | 250 | 259 | 141,000 | 259 |
| 2015-11-05 | 262 | 262 | 250 | 254 | 284,900 | 254 |
| 2015-11-04 | 265 | 268 | 257 | 258 | 341,800 | 258 |
| 2015-11-02 | 260 | 271 | 255 | 264 | 399,900 | 264 |
| 2015-10-30 | 277 | 281 | 268 | 270 | 477,200 | 270 |
| 2015-10-29 | 289 | 289 | 278 | 281 | 359,800 | 281 |
| 2015-10-28 | 292 | 297 | 286 | 290 | 378,400 | 290 |
| 2015-10-27 | 292 | 304 | 279 | 289 | 1,112,400 | 289 |
| 2015-10-26 | 311 | 323 | 311 | 322 | 248,100 | 322 |
| 2015-10-23 | 303 | 308 | 302 | 308 | 61,600 | 308 |
| 2015-10-22 | 300 | 304 | 299 | 300 | 59,500 | 300 |
| 2015-10-21 | 298 | 305 | 294 | 305 | 219,500 | 305 |
| 2015-10-20 | 305 | 309 | 301 | 301 | 88,000 | 301 |
| 2015-10-19 | 311 | 315 | 307 | 308 | 96,900 | 308 |
| 2015-10-16 | 308 | 311 | 306 | 307 | 75,000 | 307 |
| 2015-10-15 | 301 | 312 | 298 | 310 | 122,400 | 310 |
| 2015-10-14 | 314 | 319 | 303 | 305 | 206,700 | 305 |
| 2015-10-13 | 305 | 314 | 305 | 313 | 157,400 | 313 |
| 2015-10-09 | 303 | 313 | 299 | 304 | 214,400 | 304 |
| 2015-10-08 | 300 | 305 | 299 | 299 | 78,400 | 299 |
| 2015-10-07 | 301 | 304 | 296 | 301 | 168,200 | 301 |
| 2015-10-06 | 306 | 314 | 300 | 300 | 621,700 | 300 |
| 2015-10-05 | 276 | 303 | 275 | 300 | 519,500 | 300 |
| 2015-10-02 | 272 | 275 | 268 | 274 | 75,200 | 274 |
| 2015-10-01 | 275 | 276 | 269 | 269 | 170,900 | 269 |
| 2015-09-30 | 268 | 276 | 265 | 272 | 104,400 | 272 |
| 2015-09-29 | 270 | 272 | 255 | 264 | 222,200 | 264 |
| 2015-09-28 | 266 | 278 | 266 | 276 | 135,500 | 276 |
| 2015-09-25 | 272 | 273 | 263 | 266 | 193,400 | 266 |
| 2015-09-24 | 275 | 276 | 267 | 271 | 194,800 | 271 |
| 2015-09-18 | 273 | 276 | 267 | 272 | 96,100 | 272 |
| 2015-09-17 | 275 | 280 | 271 | 273 | 158,300 | 273 |
| 2015-09-16 | 265 | 285 | 262 | 268 | 385,900 | 268 |
| 2015-09-15 | 265 | 270 | 257 | 261 | 142,300 | 261 |
| 2015-09-14 | 284 | 288 | 261 | 268 | 268,600 | 268 |
| 2015-09-11 | 269 | 280 | 267 | 280 | 230,800 | 280 |
| 2015-09-10 | 252 | 265 | 248 | 265 | 163,900 | 265 |
| 2015-09-09 | 255 | 263 | 249 | 260 | 188,300 | 260 |
| 2015-09-08 | 250 | 254 | 241 | 242 | 134,900 | 242 |
| 2015-09-07 | 248 | 253 | 235 | 249 | 311,000 | 249 |
| 2015-09-04 | 266 | 267 | 247 | 256 | 396,300 | 256 |
| 2015-09-03 | 261 | 281 | 261 | 268 | 511,500 | 268 |
| 2015-09-02 | 255 | 266 | 251 | 253 | 399,300 | 253 |
| 2015-09-01 | 277 | 278 | 261 | 261 | 384,700 | 261 |
| 2015-08-31 | 289 | 289 | 276 | 281 | 289,800 | 281 |
| 2015-08-28 | 294 | 294 | 280 | 290 | 414,000 | 290 |
| 2015-08-27 | 307 | 311 | 281 | 289 | 627,400 | 289 |
| 2015-08-26 | 268 | 299 | 265 | 288 | 412,800 | 288 |
| 2015-08-25 | 254 | 287 | 241 | 258 | 761,500 | 258 |
| 2015-08-24 | 287 | 309 | 277 | 277 | 694,800 | 277 |
| 2015-08-21 | 307 | 326 | 297 | 303 | 575,700 | 303 |
| 2015-08-20 | 337 | 350 | 329 | 331 | 589,900 | 331 |
| 2015-08-19 | 323 | 371 | 323 | 346 | 1,930,400 | 346 |
| 2015-08-18 | 336 | 363 | 322 | 323 | 3,023,200 | 323 |
| 2015-08-17 | 286 | 324 | 285 | 316 | 1,318,100 | 316 |
| 2015-08-14 | 282 | 289 | 281 | 283 | 162,900 | 283 |
| 2015-08-13 | 276 | 288 | 276 | 284 | 169,300 | 284 |
| 2015-08-12 | 279 | 293 | 275 | 280 | 293,000 | 280 |
| 2015-08-11 | 283 | 290 | 281 | 283 | 220,800 | 283 |
| 2015-08-10 | 289 | 297 | 281 | 282 | 399,600 | 282 |
| 2015-08-07 | 278 | 294 | 276 | 284 | 497,500 | 284 |
| 2015-08-06 | 269 | 293 | 269 | 281 | 851,300 | 281 |
| 2015-08-05 | 256 | 286 | 255 | 265 | 888,300 | 265 |
| 2015-08-04 | 256 | 263 | 246 | 254 | 431,000 | 254 |
| 2015-08-03 | 272 | 309 | 251 | 254 | 3,984,300 | 254 |
| 2015-07-31 | 230 | 237 | 229 | 237 | 61,000 | 237 |
| 2015-07-30 | 227 | 232 | 227 | 230 | 47,400 | 230 |
| 2015-07-29 | 233 | 233 | 227 | 228 | 46,700 | 228 |
| 2015-07-28 | 227 | 232 | 223 | 231 | 81,900 | 231 |
| 2015-07-27 | 232 | 235 | 229 | 232 | 91,600 | 232 |
| 2015-07-24 | 235 | 236 | 231 | 231 | 84,900 | 231 |
| 2015-07-23 | 235 | 237 | 235 | 236 | 43,100 | 236 |
| 2015-07-22 | 235 | 237 | 233 | 235 | 81,800 | 235 |
| 2015-07-21 | 235 | 244 | 233 | 238 | 162,000 | 238 |
| 2015-07-17 | 235 | 235 | 231 | 233 | 42,800 | 233 |
| 2015-07-16 | 238 | 238 | 234 | 234 | 41,800 | 234 |
| 2015-07-15 | 236 | 239 | 235 | 235 | 79,700 | 235 |
| 2015-07-14 | 231 | 236 | 227 | 236 | 156,800 | 236 |
| 2015-07-13 | 227 | 233 | 223 | 226 | 92,000 | 226 |
| 2015-07-10 | 223 | 228 | 220 | 223 | 104,000 | 223 |
| 2015-07-09 | 219 | 230 | 204 | 226 | 581,500 | 226 |
| 2015-07-08 | 244 | 247 | 226 | 231 | 334,500 | 231 |
| 2015-07-07 | 255 | 255 | 243 | 243 | 215,800 | 243 |
| 2015-07-06 | 245 | 258 | 241 | 249 | 372,400 | 249 |
| 2015-07-03 | 245 | 251 | 243 | 248 | 324,700 | 248 |
| 2015-07-02 | 237 | 265 | 233 | 250 | 1,448,600 | 250 |
| 2015-07-01 | 234 | 238 | 228 | 238 | 377,900 | 238 |
| 2015-06-30 | 220 | 231 | 220 | 227 | 244,300 | 227 |
| 2015-06-29 | 218 | 223 | 214 | 218 | 241,300 | 218 |
| 2015-06-26 | 224 | 224 | 222 | 223 | 29,700 | 223 |
| 2015-06-25 | 225 | 225 | 222 | 222 | 33,800 | 222 |
| 2015-06-24 | 226 | 227 | 223 | 224 | 42,800 | 224 |
| 2015-06-23 | 226 | 228 | 223 | 226 | 81,500 | 226 |
| 2015-06-22 | 216 | 226 | 215 | 225 | 230,300 | 225 |
| 2015-06-19 | 217 | 217 | 213 | 214 | 194,200 | 214 |
| 2015-06-18 | 231 | 233 | 211 | 217 | 680,900 | 217 |
| 2015-06-17 | 223 | 243 | 221 | 235 | 1,280,000 | 235 |
| 2015-06-16 | 215 | 220 | 214 | 219 | 156,700 | 219 |
| 2015-06-15 | 212 | 214 | 212 | 213 | 47,900 | 213 |
| 2015-06-12 | 213 | 214 | 212 | 212 | 40,500 | 212 |
| 2015-06-11 | 213 | 215 | 213 | 215 | 19,900 | 215 |
| 2015-06-10 | 213 | 214 | 212 | 213 | 37,500 | 213 |
| 2015-06-09 | 216 | 217 | 213 | 213 | 56,100 | 213 |
| 2015-06-08 | 216 | 218 | 215 | 216 | 48,900 | 216 |
| 2015-06-05 | 214 | 216 | 214 | 215 | 75,800 | 215 |
| 2015-06-04 | 215 | 215 | 214 | 215 | 48,500 | 215 |
| 2015-06-03 | 215 | 215 | 213 | 214 | 50,900 | 214 |
| 2015-06-02 | 215 | 215 | 213 | 214 | 32,300 | 214 |
| 2015-06-01 | 215 | 215 | 213 | 214 | 52,600 | 214 |
| 2015-05-29 | 216 | 217 | 214 | 215 | 45,600 | 215 |
| 2015-05-28 | 216 | 217 | 215 | 217 | 81,300 | 217 |
| 2015-05-27 | 214 | 218 | 213 | 217 | 109,800 | 217 |
| 2015-05-26 | 215 | 215 | 213 | 213 | 60,700 | 213 |
| 2015-05-25 | 214 | 215 | 213 | 213 | 39,700 | 213 |
| 2015-05-22 | 214 | 214 | 211 | 211 | 53,400 | 211 |
| 2015-05-21 | 213 | 216 | 212 | 215 | 136,200 | 215 |
| 2015-05-20 | 212 | 213 | 210 | 212 | 47,600 | 212 |
| 2015-05-19 | 210 | 212 | 209 | 212 | 51,600 | 212 |
| 2015-05-18 | 208 | 209 | 208 | 209 | 29,800 | 209 |
| 2015-05-15 | 208 | 209 | 207 | 208 | 35,200 | 208 |
| 2015-05-14 | 209 | 209 | 206 | 208 | 69,600 | 208 |
| 2015-05-13 | 212 | 213 | 208 | 208 | 96,900 | 208 |
| 2015-05-12 | 213 | 213 | 211 | 212 | 63,600 | 212 |
| 2015-05-11 | 215 | 215 | 212 | 212 | 65,800 | 212 |
| 2015-05-08 | 212 | 216 | 211 | 213 | 47,000 | 213 |
| 2015-05-07 | 213 | 213 | 209 | 212 | 80,300 | 212 |
| 2015-05-01 | 215 | 215 | 209 | 212 | 338,200 | 212 |
| 2015-04-30 | 239 | 242 | 221 | 226 | 1,476,400 | 226 |
| 2015-04-28 | 215 | 217 | 213 | 217 | 120,200 | 217 |
| 2015-04-27 | 209 | 215 | 209 | 214 | 118,600 | 214 |
| 2015-04-24 | 209 | 209 | 207 | 209 | 45,700 | 209 |
| 2015-04-23 | 208 | 209 | 206 | 208 | 40,400 | 208 |
| 2015-04-22 | 206 | 207 | 205 | 207 | 31,100 | 207 |
| 2015-04-21 | 206 | 207 | 205 | 206 | 40,900 | 206 |
| 2015-04-20 | 208 | 209 | 205 | 205 | 61,300 | 205 |
| 2015-04-17 | 208 | 211 | 207 | 208 | 61,300 | 208 |
| 2015-04-16 | 209 | 210 | 206 | 209 | 106,200 | 209 |
| 2015-04-15 | 209 | 213 | 206 | 209 | 232,600 | 209 |
| 2015-04-14 | 205 | 207 | 203 | 207 | 40,000 | 207 |
| 2015-04-13 | 204 | 207 | 202 | 206 | 95,500 | 206 |
| 2015-04-10 | 206 | 206 | 204 | 204 | 35,700 | 204 |
| 2015-04-09 | 205 | 206 | 204 | 205 | 47,900 | 205 |
| 2015-04-08 | 205 | 205 | 203 | 205 | 60,100 | 205 |
| 2015-04-07 | 206 | 206 | 202 | 204 | 99,000 | 204 |
| 2015-04-06 | 206 | 207 | 202 | 204 | 92,300 | 204 |
| 2015-04-03 | 199 | 214 | 197 | 206 | 321,400 | 206 |
| 2015-04-02 | 197 | 199 | 196 | 199 | 40,000 | 199 |
| 2015-04-01 | 200 | 200 | 195 | 195 | 126,300 | 195 |
| 2015-03-31 | 200 | 200 | 198 | 199 | 87,800 | 199 |
| 2015-03-30 | 196 | 201 | 195 | 200 | 97,800 | 200 |
| 2015-03-27 | 200 | 202 | 196 | 198 | 288,900 | 198 |
| 2015-03-26 | 207 | 209 | 205 | 205 | 175,300 | 205 |
| 2015-03-25 | 213 | 214 | 209 | 211 | 196,800 | 211 |
| 2015-03-24 | 220 | 221 | 213 | 214 | 154,300 | 214 |
| 2015-03-23 | 217 | 218 | 215 | 218 | 87,000 | 218 |
| 2015-03-20 | 215 | 215 | 212 | 213 | 73,900 | 213 |
| 2015-03-19 | 214.4 | 216.4 | 213.4 | 214.4 | 84,127 | 220.35 |
| 2015-03-18 | 222.4 | 222.4 | 210.4 | 215.4 | 348,639 | 221.38 |
| 2015-03-17 | 227.4 | 228.4 | 222.4 | 224.4 | 169,857 | 230.63 |
| 2015-03-16 | 227.4 | 229.4 | 225.4 | 226.4 | 166,950 | 232.68 |
| 2015-03-13 | 229.4 | 230.4 | 224.4 | 227.4 | 239,244 | 233.71 |
| 2015-03-12 | 229.4 | 231.4 | 227.4 | 228.4 | 170,359 | 234.74 |
| 2015-03-11 | 221.4 | 230.4 | 220.4 | 228.4 | 243,656 | 234.74 |
| 2015-03-10 | 231.4 | 233.4 | 222.4 | 225.4 | 603,926 | 231.66 |
| 2015-03-09 | 221.4 | 234.4 | 219.4 | 233.4 | 1,191,207 | 239.88 |
| 2015-03-06 | 214.4 | 221.4 | 213.4 | 219.4 | 214,277 | 225.49 |
| 2015-03-05 | 221.4 | 222.4 | 212.4 | 212.4 | 336,707 | 218.29 |
| 2015-03-04 | 224.4 | 225.4 | 217.4 | 221.4 | 264,011 | 227.54 |
| 2015-03-03 | 218.4 | 225.4 | 215.4 | 225.4 | 595,804 | 231.66 |
| 2015-03-02 | 212.4 | 217.4 | 207.4 | 217.4 | 389,048 | 223.43 |
| 2015-02-27 | 207.4 | 216.4 | 206.5 | 212.4 | 455,827 | 218.29 |
| 2015-02-26 | 207.4 | 209.4 | 197.5 | 205.5 | 344,728 | 211.20 |
| 2015-02-25 | 206.5 | 213.4 | 205.5 | 208.4 | 757,038 | 214.18 |
| 2015-02-24 | 196.5 | 203.5 | 195.5 | 203.5 | 474,979 | 209.15 |
| 2015-02-23 | 194.5 | 198.5 | 191.5 | 196.5 | 400,178 | 201.95 |
| 2015-02-20 | 194.5 | 194.5 | 190.5 | 193.5 | 182,892 | 198.87 |
| 2015-02-19 | 194.5 | 199.5 | 188.5 | 192.5 | 484,204 | 197.84 |
| 2015-02-18 | 192.5 | 198.5 | 191.5 | 194.5 | 251,678 | 199.90 |
| 2015-02-17 | 192.5 | 193.5 | 190.5 | 192.5 | 190,112 | 197.84 |
| 2015-02-16 | 194.5 | 194.5 | 191.5 | 193.5 | 146,595 | 198.87 |
| 2015-02-13 | 193.5 | 194.5 | 191.5 | 194.5 | 117,917 | 199.90 |
| 2015-02-12 | 191.5 | 196.5 | 189.5 | 194.5 | 248,569 | 199.90 |
| 2015-02-10 | 192.5 | 195.5 | 188.5 | 188.5 | 292,387 | 193.73 |
| 2015-02-09 | 190.5 | 201.5 | 188.5 | 194.5 | 812,788 | 199.90 |
| 2015-02-06 | 199.5 | 199.5 | 186.5 | 189.5 | 730,467 | 194.76 |
| 2015-02-05 | 199.5 | 203.5 | 196.5 | 199.5 | 298,504 | 205.04 |
| 2015-02-04 | 204.5 | 211.4 | 198.5 | 208.4 | 370,698 | 214.18 |
| 2015-02-03 | 217.4 | 236.4 | 202.5 | 202.5 | 952,465 | 208.12 |
| 2015-02-02 | 254.3 | 304.2 | 216.4 | 216.4 | 4,540,225 | 222.41 |
| 2015-01-30 | 210.4 | 247.3 | 207.4 | 247.3 | 2,242,037 | 254.16 |
| 2015-01-29 | 196.5 | 201.5 | 195.5 | 197.5 | 82,622 | 202.98 |
| 2015-01-28 | 197.5 | 199.5 | 190.5 | 196.5 | 44,620 | 201.95 |
| 2015-01-27 | 202.5 | 204.5 | 196.5 | 196.5 | 69,587 | 201.95 |
| 2015-01-26 | 192.5 | 208.4 | 192.5 | 200.5 | 206,757 | 206.06 |
| 2015-01-23 | 189.5 | 192.5 | 189.5 | 191.5 | 30,282 | 196.81 |
| 2015-01-22 | 188.5 | 190.5 | 186.5 | 188.5 | 43,818 | 193.73 |
| 2015-01-21 | 184.5 | 188.5 | 184.5 | 187.5 | 30,181 | 192.70 |
| 2015-01-20 | 183.5 | 184.5 | 181.5 | 183.5 | 16,545 | 188.59 |
| 2015-01-19 | 182.5 | 183.5 | 181.5 | 181.5 | 26,170 | 186.54 |
| 2015-01-16 | 185.5 | 186.5 | 179.5 | 179.5 | 110,096 | 184.48 |
| 2015-01-15 | 186.5 | 188.5 | 185.5 | 187.5 | 46,124 | 192.70 |
| 2015-01-14 | 185.5 | 186.5 | 184.5 | 186.5 | 23,764 | 191.68 |
| 2015-01-13 | 187.5 | 187.5 | 184.5 | 185.5 | 32,487 | 190.65 |
| 2015-01-09 | 186.5 | 188.5 | 185.5 | 187.5 | 25,368 | 192.70 |
| 2015-01-08 | 188.5 | 188.5 | 186.5 | 186.5 | 19,252 | 191.68 |
| 2015-01-07 | 189.5 | 190.5 | 181.5 | 187.5 | 64,674 | 192.70 |
| 2015-01-06 | 184.5 | 191.5 | 184.5 | 187.5 | 30,282 | 192.70 |
| 2015-01-05 | 181.5 | 184.5 | 181.5 | 184.5 | 24,165 | 189.62 |
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