3598 山喜(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 132 | 133 | 131 | 133 | 10,500 | 133 |
| 2022-12-29 | 132 | 133 | 131 | 131 | 13,100 | 131 |
| 2022-12-28 | 134 | 135 | 130 | 130 | 116,600 | 130 |
| 2022-12-27 | 134 | 135 | 134 | 134 | 48,300 | 134 |
| 2022-12-26 | 134 | 135 | 134 | 134 | 16,200 | 134 |
| 2022-12-23 | 134 | 135 | 134 | 134 | 9,400 | 134 |
| 2022-12-22 | 135 | 135 | 134 | 134 | 7,500 | 134 |
| 2022-12-21 | 134 | 136 | 134 | 135 | 6,400 | 135 |
| 2022-12-20 | 135 | 137 | 134 | 134 | 15,800 | 134 |
| 2022-12-19 | 135 | 136 | 135 | 135 | 11,100 | 135 |
| 2022-12-16 | 135 | 137 | 135 | 135 | 18,700 | 135 |
| 2022-12-15 | 135 | 136 | 135 | 135 | 8,900 | 135 |
| 2022-12-14 | 136 | 136 | 135 | 135 | 7,900 | 135 |
| 2022-12-13 | 134 | 136 | 134 | 135 | 13,500 | 135 |
| 2022-12-12 | 135 | 135 | 134 | 134 | 13,100 | 134 |
| 2022-12-09 | 134 | 135 | 134 | 135 | 7,000 | 135 |
| 2022-12-08 | 134 | 135 | 134 | 134 | 10,100 | 134 |
| 2022-12-07 | 135 | 135 | 134 | 134 | 8,800 | 134 |
| 2022-12-06 | 135 | 135 | 134 | 135 | 6,200 | 135 |
| 2022-12-05 | 135 | 135 | 133 | 134 | 11,600 | 134 |
| 2022-12-02 | 134 | 135 | 134 | 134 | 6,000 | 134 |
| 2022-12-01 | 135 | 136 | 134 | 134 | 10,600 | 134 |
| 2022-11-30 | 134 | 135 | 134 | 135 | 5,100 | 135 |
| 2022-11-29 | 134 | 135 | 134 | 135 | 8,000 | 135 |
| 2022-11-28 | 134 | 135 | 133 | 134 | 14,500 | 134 |
| 2022-11-25 | 135 | 135 | 133 | 134 | 13,300 | 134 |
| 2022-11-24 | 135 | 135 | 134 | 134 | 7,800 | 134 |
| 2022-11-22 | 135 | 135 | 134 | 135 | 13,000 | 135 |
| 2022-11-21 | 134 | 135 | 134 | 135 | 3,700 | 135 |
| 2022-11-18 | 135 | 135 | 134 | 135 | 3,600 | 135 |
| 2022-11-17 | 134 | 135 | 134 | 134 | 4,100 | 134 |
| 2022-11-16 | 135 | 135 | 134 | 134 | 6,300 | 134 |
| 2022-11-15 | 134 | 136 | 134 | 134 | 9,700 | 134 |
| 2022-11-14 | 135 | 135 | 134 | 134 | 19,300 | 134 |
| 2022-11-11 | 136 | 137 | 135 | 135 | 23,600 | 135 |
| 2022-11-10 | 136 | 137 | 135 | 137 | 11,700 | 137 |
| 2022-11-09 | 137 | 137 | 136 | 136 | 4,400 | 136 |
| 2022-11-08 | 136 | 138 | 135 | 137 | 15,500 | 137 |
| 2022-11-07 | 136 | 136 | 135 | 136 | 8,900 | 136 |
| 2022-11-04 | 135 | 136 | 134 | 136 | 5,800 | 136 |
| 2022-11-02 | 136 | 136 | 134 | 135 | 5,700 | 135 |
| 2022-11-01 | 135 | 136 | 135 | 136 | 5,900 | 136 |
| 2022-10-31 | 135 | 136 | 134 | 135 | 4,400 | 135 |
| 2022-10-28 | 136 | 136 | 134 | 134 | 3,000 | 134 |
| 2022-10-27 | 134 | 136 | 134 | 135 | 4,900 | 135 |
| 2022-10-26 | 136 | 136 | 134 | 135 | 5,500 | 135 |
| 2022-10-25 | 134 | 136 | 134 | 136 | 2,600 | 136 |
| 2022-10-24 | 135 | 136 | 134 | 134 | 5,300 | 134 |
| 2022-10-21 | 135 | 136 | 134 | 135 | 4,400 | 135 |
| 2022-10-20 | 135 | 135 | 133 | 135 | 11,200 | 135 |
| 2022-10-19 | 134 | 135 | 133 | 134 | 4,100 | 134 |
| 2022-10-18 | 136 | 136 | 133 | 134 | 6,500 | 134 |
| 2022-10-17 | 134 | 136 | 134 | 134 | 9,900 | 134 |
| 2022-10-14 | 135 | 136 | 133 | 134 | 6,900 | 134 |
| 2022-10-13 | 133 | 136 | 132 | 136 | 14,900 | 136 |
| 2022-10-12 | 134 | 135 | 133 | 135 | 4,300 | 135 |
| 2022-10-11 | 135 | 135 | 134 | 135 | 6,100 | 135 |
| 2022-10-07 | 135 | 136 | 133 | 134 | 8,300 | 134 |
| 2022-10-06 | 134 | 135 | 133 | 135 | 10,100 | 135 |
| 2022-10-05 | 134 | 134 | 133 | 134 | 6,000 | 134 |
| 2022-10-04 | 136 | 136 | 133 | 135 | 9,600 | 135 |
| 2022-10-03 | 134 | 136 | 132 | 135 | 19,100 | 135 |
| 2022-09-30 | 135 | 136 | 135 | 135 | 4,300 | 135 |
| 2022-09-29 | 135 | 138 | 134 | 136 | 39,400 | 136 |
| 2022-09-28 | 141 | 144 | 141 | 144 | 21,200 | 144 |
| 2022-09-27 | 141 | 142 | 140 | 141 | 10,000 | 141 |
| 2022-09-26 | 140 | 142 | 139 | 141 | 17,600 | 141 |
| 2022-09-22 | 140 | 140 | 138 | 140 | 14,200 | 140 |
| 2022-09-21 | 140 | 140 | 139 | 140 | 9,300 | 140 |
| 2022-09-20 | 140 | 140 | 138 | 139 | 12,100 | 139 |
| 2022-09-16 | 139 | 139 | 138 | 139 | 5,800 | 139 |
| 2022-09-15 | 139 | 140 | 138 | 139 | 9,000 | 139 |
| 2022-09-14 | 138 | 139 | 137 | 138 | 13,000 | 138 |
| 2022-09-13 | 138 | 138 | 137 | 137 | 5,400 | 137 |
| 2022-09-12 | 139 | 139 | 137 | 137 | 11,500 | 137 |
| 2022-09-09 | 138 | 139 | 137 | 138 | 10,800 | 138 |
| 2022-09-08 | 138 | 138 | 137 | 137 | 4,300 | 137 |
| 2022-09-07 | 137 | 138 | 137 | 138 | 3,100 | 138 |
| 2022-09-06 | 138 | 138 | 136 | 137 | 10,800 | 137 |
| 2022-09-05 | 137 | 137 | 136 | 137 | 4,700 | 137 |
| 2022-09-02 | 138 | 138 | 136 | 137 | 13,700 | 137 |
| 2022-09-01 | 138 | 138 | 136 | 137 | 6,200 | 137 |
| 2022-08-31 | 138 | 139 | 137 | 137 | 11,300 | 137 |
| 2022-08-30 | 137 | 138 | 136 | 138 | 9,000 | 138 |
| 2022-08-29 | 136 | 138 | 136 | 137 | 6,900 | 137 |
| 2022-08-26 | 138 | 138 | 137 | 137 | 11,800 | 137 |
| 2022-08-25 | 138 | 138 | 136 | 138 | 14,000 | 138 |
| 2022-08-24 | 138 | 138 | 136 | 137 | 7,900 | 137 |
| 2022-08-23 | 137 | 138 | 137 | 137 | 11,100 | 137 |
| 2022-08-22 | 138 | 138 | 136 | 137 | 10,000 | 137 |
| 2022-08-19 | 139 | 139 | 137 | 139 | 7,400 | 139 |
| 2022-08-18 | 136 | 139 | 135 | 137 | 13,000 | 137 |
| 2022-08-17 | 136 | 136 | 135 | 136 | 19,600 | 136 |
| 2022-08-16 | 136 | 137 | 136 | 136 | 4,800 | 136 |
| 2022-08-15 | 138 | 138 | 135 | 136 | 21,500 | 136 |
| 2022-08-12 | 139 | 148 | 137 | 138 | 134,700 | 138 |
| 2022-08-10 | 134 | 135 | 133 | 134 | 10,300 | 134 |
| 2022-08-09 | 134 | 135 | 133 | 133 | 12,400 | 133 |
| 2022-08-08 | 135 | 135 | 134 | 135 | 14,100 | 135 |
| 2022-08-05 | 135 | 136 | 135 | 135 | 4,600 | 135 |
| 2022-08-04 | 135 | 135 | 134 | 135 | 7,800 | 135 |
| 2022-08-03 | 134 | 135 | 134 | 135 | 3,600 | 135 |
| 2022-08-02 | 135 | 136 | 134 | 134 | 6,000 | 134 |
| 2022-08-01 | 135 | 135 | 134 | 135 | 6,400 | 135 |
| 2022-07-29 | 135 | 135 | 134 | 135 | 5,000 | 135 |
| 2022-07-28 | 135 | 136 | 134 | 135 | 8,100 | 135 |
| 2022-07-27 | 134 | 135 | 133 | 135 | 5,500 | 135 |
| 2022-07-26 | 134 | 136 | 133 | 134 | 7,300 | 134 |
| 2022-07-25 | 134 | 135 | 133 | 133 | 9,000 | 133 |
| 2022-07-22 | 133 | 135 | 133 | 134 | 31,800 | 134 |
| 2022-07-21 | 134 | 134 | 133 | 133 | 6,100 | 133 |
| 2022-07-20 | 134 | 134 | 133 | 134 | 6,600 | 134 |
| 2022-07-19 | 133 | 135 | 133 | 134 | 8,200 | 134 |
| 2022-07-15 | 135 | 135 | 133 | 133 | 7,700 | 133 |
| 2022-07-14 | 134 | 135 | 133 | 135 | 11,600 | 135 |
| 2022-07-13 | 134 | 134 | 133 | 134 | 11,100 | 134 |
| 2022-07-12 | 134 | 134 | 132 | 134 | 6,500 | 134 |
| 2022-07-11 | 134 | 134 | 133 | 134 | 6,200 | 134 |
| 2022-07-08 | 132 | 134 | 132 | 134 | 6,900 | 134 |
| 2022-07-07 | 132 | 134 | 132 | 133 | 14,300 | 133 |
| 2022-07-06 | 132 | 133 | 132 | 132 | 7,200 | 132 |
| 2022-07-05 | 131 | 134 | 131 | 134 | 15,000 | 134 |
| 2022-07-04 | 134 | 134 | 130 | 134 | 24,800 | 134 |
| 2022-07-01 | 134 | 135 | 128 | 134 | 69,400 | 134 |
| 2022-06-30 | 135 | 135 | 133 | 133 | 26,100 | 133 |
| 2022-06-29 | 134 | 135 | 134 | 134 | 15,100 | 134 |
| 2022-06-28 | 134 | 136 | 134 | 135 | 16,200 | 135 |
| 2022-06-27 | 135 | 135 | 134 | 134 | 7,200 | 134 |
| 2022-06-24 | 135 | 136 | 134 | 134 | 13,700 | 134 |
| 2022-06-23 | 135 | 135 | 134 | 135 | 7,400 | 135 |
| 2022-06-22 | 134 | 136 | 134 | 136 | 20,900 | 136 |
| 2022-06-21 | 135 | 135 | 134 | 135 | 2,800 | 135 |
| 2022-06-20 | 134 | 135 | 133 | 135 | 9,400 | 135 |
| 2022-06-17 | 134 | 135 | 134 | 135 | 11,000 | 135 |
| 2022-06-16 | 136 | 136 | 134 | 134 | 12,400 | 134 |
| 2022-06-15 | 135 | 136 | 135 | 136 | 14,100 | 136 |
| 2022-06-14 | 134 | 136 | 134 | 135 | 23,900 | 135 |
| 2022-06-13 | 134 | 135 | 134 | 134 | 7,000 | 134 |
| 2022-06-10 | 134 | 136 | 134 | 135 | 16,200 | 135 |
| 2022-06-09 | 134 | 136 | 134 | 134 | 13,400 | 134 |
| 2022-06-08 | 134 | 135 | 134 | 135 | 6,500 | 135 |
| 2022-06-07 | 135 | 135 | 134 | 135 | 10,600 | 135 |
| 2022-06-06 | 134 | 135 | 133 | 135 | 12,200 | 135 |
| 2022-06-03 | 135 | 135 | 134 | 134 | 10,600 | 134 |
| 2022-06-02 | 135 | 135 | 134 | 135 | 7,600 | 135 |
| 2022-06-01 | 134 | 135 | 134 | 134 | 5,300 | 134 |
| 2022-05-31 | 134 | 135 | 134 | 134 | 18,300 | 134 |
| 2022-05-30 | 135 | 135 | 134 | 134 | 14,900 | 134 |
| 2022-05-27 | 134 | 137 | 134 | 135 | 18,300 | 135 |
| 2022-05-26 | 135 | 135 | 133 | 134 | 15,300 | 134 |
| 2022-05-25 | 134 | 135 | 133 | 135 | 5,200 | 135 |
| 2022-05-24 | 134 | 135 | 133 | 135 | 9,900 | 135 |
| 2022-05-23 | 134 | 135 | 133 | 135 | 7,100 | 135 |
| 2022-05-20 | 134 | 135 | 133 | 135 | 4,500 | 135 |
| 2022-05-19 | 133 | 135 | 133 | 134 | 6,200 | 134 |
| 2022-05-18 | 134 | 135 | 133 | 135 | 5,900 | 135 |
| 2022-05-17 | 134 | 135 | 133 | 133 | 7,400 | 133 |
| 2022-05-16 | 134 | 135 | 134 | 135 | 12,200 | 135 |
| 2022-05-13 | 135 | 135 | 133 | 134 | 10,600 | 134 |
| 2022-05-12 | 135 | 135 | 134 | 134 | 16,800 | 134 |
| 2022-05-11 | 135 | 136 | 135 | 135 | 10,200 | 135 |
| 2022-05-10 | 135 | 136 | 135 | 135 | 12,100 | 135 |
| 2022-05-09 | 136 | 136 | 135 | 135 | 8,800 | 135 |
| 2022-05-06 | 136 | 137 | 135 | 136 | 6,400 | 136 |
| 2022-05-02 | 135 | 138 | 135 | 136 | 7,100 | 136 |
| 2022-04-28 | 135 | 136 | 135 | 135 | 4,400 | 135 |
| 2022-04-27 | 135 | 136 | 135 | 135 | 9,800 | 135 |
| 2022-04-26 | 135 | 136 | 135 | 135 | 3,400 | 135 |
| 2022-04-25 | 136 | 136 | 135 | 135 | 3,900 | 135 |
| 2022-04-22 | 137 | 137 | 136 | 136 | 12,200 | 136 |
| 2022-04-21 | 136 | 137 | 136 | 136 | 2,100 | 136 |
| 2022-04-20 | 136 | 137 | 136 | 136 | 2,500 | 136 |
| 2022-04-19 | 136 | 137 | 136 | 136 | 2,500 | 136 |
| 2022-04-18 | 137 | 138 | 136 | 136 | 3,500 | 136 |
| 2022-04-15 | 136 | 138 | 136 | 137 | 8,600 | 137 |
| 2022-04-14 | 136 | 138 | 136 | 136 | 4,500 | 136 |
| 2022-04-13 | 137 | 137 | 136 | 136 | 2,700 | 136 |
| 2022-04-12 | 137 | 138 | 137 | 137 | 5,800 | 137 |
| 2022-04-11 | 140 | 140 | 137 | 137 | 5,800 | 137 |
| 2022-04-08 | 139 | 139 | 137 | 137 | 4,600 | 137 |
| 2022-04-07 | 138 | 139 | 137 | 139 | 5,000 | 139 |
| 2022-04-06 | 139 | 140 | 138 | 138 | 3,800 | 138 |
| 2022-04-05 | 141 | 142 | 139 | 139 | 8,000 | 139 |
| 2022-04-04 | 140 | 143 | 139 | 140 | 10,200 | 140 |
| 2022-04-01 | 138 | 142 | 137 | 139 | 24,000 | 139 |
| 2022-03-31 | 136 | 139 | 136 | 137 | 12,100 | 137 |
| 2022-03-30 | 135 | 138 | 135 | 137 | 23,100 | 137 |
| 2022-03-29 | 142 | 142 | 138 | 142 | 24,900 | 142 |
| 2022-03-28 | 140 | 142 | 139 | 142 | 13,500 | 142 |
| 2022-03-25 | 139 | 140 | 138 | 140 | 14,900 | 140 |
| 2022-03-24 | 139 | 139 | 138 | 139 | 9,600 | 139 |
| 2022-03-23 | 138 | 139 | 138 | 138 | 6,200 | 138 |
| 2022-03-22 | 138 | 139 | 137 | 139 | 22,200 | 139 |
| 2022-03-18 | 137 | 138 | 137 | 137 | 3,200 | 137 |
| 2022-03-17 | 137 | 138 | 137 | 137 | 4,100 | 137 |
| 2022-03-16 | 138 | 138 | 136 | 138 | 9,000 | 138 |
| 2022-03-15 | 137 | 137 | 137 | 137 | 10,200 | 137 |
| 2022-03-14 | 137 | 137 | 136 | 137 | 5,500 | 137 |
| 2022-03-11 | 137 | 137 | 135 | 137 | 10,700 | 137 |
| 2022-03-10 | 136 | 138 | 136 | 137 | 3,800 | 137 |
| 2022-03-09 | 136 | 137 | 136 | 136 | 3,600 | 136 |
| 2022-03-08 | 137 | 137 | 136 | 136 | 5,400 | 136 |
| 2022-03-07 | 138 | 138 | 137 | 138 | 4,100 | 138 |
| 2022-03-04 | 138 | 138 | 137 | 138 | 6,200 | 138 |
| 2022-03-03 | 137 | 138 | 137 | 137 | 3,800 | 137 |
| 2022-03-02 | 138 | 138 | 137 | 137 | 4,900 | 137 |
| 2022-03-01 | 138 | 139 | 137 | 138 | 8,500 | 138 |
| 2022-02-28 | 137 | 138 | 136 | 138 | 8,900 | 138 |
| 2022-02-25 | 136 | 138 | 136 | 136 | 5,600 | 136 |
| 2022-02-24 | 139 | 139 | 137 | 137 | 9,600 | 137 |
| 2022-02-22 | 139 | 139 | 138 | 139 | 1,600 | 139 |
| 2022-02-21 | 139 | 140 | 139 | 139 | 3,200 | 139 |
| 2022-02-18 | 140 | 140 | 138 | 139 | 3,500 | 139 |
| 2022-02-17 | 139 | 140 | 139 | 139 | 4,300 | 139 |
| 2022-02-16 | 140 | 140 | 139 | 139 | 4,200 | 139 |
| 2022-02-15 | 140 | 142 | 140 | 140 | 9,200 | 140 |
| 2022-02-14 | 138 | 140 | 138 | 140 | 9,000 | 140 |
| 2022-02-10 | 139 | 140 | 138 | 138 | 8,300 | 138 |
| 2022-02-09 | 139 | 139 | 137 | 137 | 7,800 | 137 |
| 2022-02-08 | 138 | 139 | 138 | 139 | 10,700 | 139 |
| 2022-02-07 | 137 | 139 | 137 | 139 | 11,700 | 139 |
| 2022-02-04 | 136 | 137 | 136 | 137 | 4,900 | 137 |
| 2022-02-03 | 136 | 137 | 136 | 136 | 4,700 | 136 |
| 2022-02-02 | 135 | 137 | 135 | 136 | 6,500 | 136 |
| 2022-02-01 | 135 | 138 | 134 | 134 | 11,000 | 134 |
| 2022-01-31 | 135 | 135 | 134 | 135 | 5,900 | 135 |
| 2022-01-28 | 135 | 135 | 134 | 135 | 6,800 | 135 |
| 2022-01-27 | 136 | 137 | 134 | 134 | 26,300 | 134 |
| 2022-01-26 | 137 | 138 | 136 | 136 | 11,900 | 136 |
| 2022-01-25 | 138 | 139 | 137 | 137 | 15,400 | 137 |
| 2022-01-24 | 139 | 140 | 139 | 139 | 9,500 | 139 |
| 2022-01-21 | 136 | 138 | 136 | 138 | 7,800 | 138 |
| 2022-01-20 | 137 | 138 | 136 | 136 | 21,800 | 136 |
| 2022-01-19 | 139 | 140 | 138 | 138 | 19,100 | 138 |
| 2022-01-18 | 141 | 141 | 139 | 140 | 9,100 | 140 |
| 2022-01-17 | 141 | 141 | 140 | 141 | 12,100 | 141 |
| 2022-01-14 | 140 | 141 | 139 | 141 | 9,200 | 141 |
| 2022-01-13 | 142 | 142 | 140 | 140 | 20,500 | 140 |
| 2022-01-12 | 138 | 142 | 138 | 142 | 16,600 | 142 |
| 2022-01-11 | 141 | 141 | 137 | 137 | 34,600 | 137 |
| 2022-01-07 | 148 | 149 | 139 | 141 | 108,900 | 141 |
| 2022-01-06 | 149 | 155 | 144 | 151 | 292,200 | 151 |
| 2022-01-05 | 140 | 185 | 140 | 166 | 1,762,800 | 166 |
| 2022-01-04 | 137 | 138 | 136 | 138 | 16,300 | 138 |
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
