1. HOME >
  2. 株価時系列 >
  3. 3598 >
  4. 2019年

3598 山喜(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302152162152169,900216
2019-12-2721521521221533,000215
2019-12-2621321521221344,800213
2019-12-2521421521321340,400213
2019-12-2421421521421513,500215
2019-12-2321621721421435,900214
2019-12-2021721721521611,700216
2019-12-1921521721521715,400217
2019-12-182162172152178,300217
2019-12-1721821821521546,600215
2019-12-1621721921721763,000217
2019-12-1321821921621622,000216
2019-12-1221621821521813,500218
2019-12-1121721821521523,900215
2019-12-1021422721422184,400221
2019-12-0921421521421418,000214
2019-12-062132142132148,100214
2019-12-0521421521321311,100213
2019-12-0421321521321320,200213
2019-12-0321321421321318,800213
2019-12-0221321521321317,900213
2019-11-292132152132139,900213
2019-11-2821321521321516,700215
2019-11-2721321421321312,400213
2019-11-2621321421221318,700213
2019-11-2521421421221316,100213
2019-11-2221321421321314,900213
2019-11-2121621621321318,800213
2019-11-202152162142169,900216
2019-11-1921421521321511,900215
2019-11-1821621621421415,600214
2019-11-1521621621521610,200216
2019-11-1421421521421411,700214
2019-11-132142152142156,900215
2019-11-1221421621421416,200214
2019-11-1121621621421435,300214
2019-11-0821721921721710,900217
2019-11-0721921921721718,500217
2019-11-0621722121721910,100219
2019-11-0522022321821828,700218
2019-11-0122122421221864,100218
2019-10-31222234216229165,100229
2019-10-3022322822222728,700227
2019-10-2922523022422540,600225
2019-10-2822522822422530,500225
2019-10-2522222622222529,600225
2019-10-2422222422222220,200222
2019-10-2322122322122210,600222
2019-10-212202212202217,100221
2019-10-1822122222022014,400220
2019-10-172212222212215,700221
2019-10-162222222212217,700221
2019-10-1522022322022214,800222
2019-10-112212212192207,200220
2019-10-102232232202203,500220
2019-10-092222232202218,000221
2019-10-0822222322022219,700222
2019-10-0722422422222313,600223
2019-10-0422222422122413,800224
2019-10-0321622721622047,700220
2019-10-0221822021721910,500219
2019-10-012172192162189,100218
2019-09-3021521921521512,800215
2019-09-2721521921521537,400215
2019-09-2622422422222426,200224
2019-09-2522122222022023,100220
2019-09-2422022222022020,200220
2019-09-2022122222022023,900220
2019-09-192202212192208,400220
2019-09-182202212192209,200220
2019-09-1721822021822014,400220
2019-09-1321822021721820,600218
2019-09-1222222321721833,600218
2019-09-112212232202236,900223
2019-09-1022122322022115,000221
2019-09-0922022222022110,100221
2019-09-062202212192204,400220
2019-09-0522022221821912,900219
2019-09-0422122221821912,900219
2019-09-032222232212225,700222
2019-09-0222122221922214,000222
2019-08-3021922121622119,800221
2019-08-292172192172195,200219
2019-08-282172192172177,200217
2019-08-2721422121321724,500217
2019-08-2621321521321314,800213
2019-08-232142182142156,200215
2019-08-2221721821421411,700214
2019-08-2121821921521814,500218
2019-08-202192202162198,400219
2019-08-1921622021521810,900218
2019-08-162142172142166,500216
2019-08-1521521721121526,300215
2019-08-142172172142159,600215
2019-08-1321921921421523,400215
2019-08-0921922021721911,100219
2019-08-0821722421422124,700221
2019-08-0721921921321725,300217
2019-08-0621321821221824,000218
2019-08-0522022021321654,300216
2019-08-02226226216216124,400216
2019-08-012192702192261,131,100226
2019-07-312112122112116,800211
2019-07-302112122112116,200211
2019-07-292112122112115,700211
2019-07-262132132112115,900211
2019-07-252122132122135,500213
2019-07-242112132112136,000213
2019-07-232122122112119,200211
2019-07-222112122112125,500212
2019-07-192112122112116,800211
2019-07-182122132112119,400211
2019-07-172132132122127,900212
2019-07-1621321421321414,100214
2019-07-122142142122136,600213
2019-07-112132142122143,900214
2019-07-1021221321121111,400211
2019-07-0921221421221213,500212
2019-07-0821221321121212,500212
2019-07-0521221321121311,800213
2019-07-042122122112125,000212
2019-07-032122132112117,500211
2019-07-022112122112114,000211
2019-07-012122122112116,200211
2019-06-282112122112124,500212
2019-06-272122122102126,300212
2019-06-262122142122134,400213
2019-06-252122132112137,000213
2019-06-242112122112115,100211
2019-06-212132132112114,400211
2019-06-202122132112137,300213
2019-06-192162162122128,700212
2019-06-182182182152166,300216
2019-06-1721821921821812,400218
2019-06-1421321821221816,900218
2019-06-132152152132135,900213
2019-06-122162162152154,800215
2019-06-1121921921021620,700216
2019-06-1021622021521911,800219
2019-06-0721321421121412,000214
2019-06-062122122102117,400211
2019-06-0520921220821214,900212
2019-06-042092092082095,000209
2019-06-0321021220820912,400209
2019-05-312102122102103,200210
2019-05-302112132102107,400210
2019-05-292112132102114,800211
2019-05-282112122102115,700211
2019-05-2721221221021110,000211
2019-05-242112122102125,000212
2019-05-2321421420921125,200211
2019-05-222142162142147,400214
2019-05-212122152122145,900214
2019-05-2021621721121316,400213
2019-05-172152182152157,300215
2019-05-162182192142159,900215
2019-05-1521522021521713,400217
2019-05-1421121521121414,900214
2019-05-1321521821521514,900215
2019-05-102172182172176,400217
2019-05-092162182162177,800217
2019-05-082172172162176,300217
2019-05-0721721821621710,100217
2019-04-2621821821621712,500217
2019-04-252192192172189,300218
2019-04-2422022021821919,600219
2019-04-232212222202208,000220
2019-04-2222122322022110,300221
2019-04-1922222322122110,300221
2019-04-182232232222225,500222
2019-04-172242242222234,600223
2019-04-162242252222238,500223
2019-04-1522222422222413,500224
2019-04-122232242222227,000222
2019-04-1122622622222313,100223
2019-04-102272272242265,800226
2019-04-092252272252275,000227
2019-04-082242262242254,600225
2019-04-052232252232257,600225
2019-04-0422422522422413,800224
2019-04-032272282252259,800225
2019-04-022272292272276,700227
2019-04-0122723022622718,400227
2019-03-292272292252276,500227
2019-03-2822922922722712,300227
2019-03-2723023322822925,300229
2019-03-2623724022824040,400240
2019-03-2523823823323727,600237
2019-03-2223823923823819,000238
2019-03-2023824023823814,400238
2019-03-192392392372387,900238
2019-03-182372382362389,300238
2019-03-152382382362389,200238
2019-03-142362382352387,200238
2019-03-132362382352364,000236
2019-03-122352372352369,500236
2019-03-112352372352358,100235
2019-03-082362372352368,100236
2019-03-072342382342368,200236
2019-03-0623723723423410,200234
2019-03-052362382362379,000237
2019-03-0423923923623910,900239
2019-03-012342352332356,600235
2019-02-282342342332334,700233
2019-02-272332352322334,300233
2019-02-262332342322338,800233
2019-02-2523023322923311,300233
2019-02-222282302282309,500230
2019-02-212302312292296,300229
2019-02-202282302272305,300230
2019-02-192282302272278,300227
2019-02-182272282272286,700228
2019-02-1523023122222821,800228
2019-02-1423023123023011,400230
2019-02-1323023223023011,600230
2019-02-122312332312316,300231
2019-02-0823023223023019,700230
2019-02-072352352342356,700235
2019-02-062352362352355,300235
2019-02-052352362352359,300235
2019-02-0423823823523513,100235
2019-02-0123823923723818,900238
2019-01-312422432402413,000241
2019-01-302402422402413,900241
2019-01-292412422402413,000241
2019-01-282432432412416,200241
2019-01-252422432412435,400243
2019-01-242412422412422,900242
2019-01-232432432412423,600242
2019-01-222412422412414,300241
2019-01-212412422412415,300241
2019-01-182422432412413,300241
2019-01-172412422402405,800240
2019-01-162422432412415,100241
2019-01-152402432402406,900240
2019-01-112402412402402,900240
2019-01-1024124224024010,900240
2019-01-092432432412414,100241
2019-01-082392422382407,600240
2019-01-072352392342389,000238
2019-01-0422823322723214,500232

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