山喜(3598)の株価時系列情報
山喜(3598)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/25 | 1,178 | 1,178 | 1,178 | 1,178 | 4,006 |
1995/12/20 | 1,148 | 1,178 | 1,148 | 1,178 | 3,005 |
1995/12/19 | 1,148 | 1,148 | 1,148 | 1,148 | 5,008 |
1995/12/15 | 969 | 983 | 969 | 983 | 14,022 |
1995/12/14 | 949 | 959 | 949 | 959 | 2,003 |
1995/12/13 | 939 | 939 | 939 | 939 | 4,006 |
1995/12/07 | 929 | 939 | 929 | 939 | 2,003 |
1995/12/06 | 919 | 919 | 919 | 919 | 1,002 |
1995/12/01 | 929 | 929 | 929 | 929 | 1,002 |
1995/11/30 | 939 | 939 | 939 | 939 | 1,002 |
1995/11/29 | 922 | 922 | 921 | 921 | 6,009 |
1995/11/28 | 919 | 919 | 919 | 919 | 5,008 |
1995/11/27 | 919 | 919 | 919 | 919 | 1,002 |
1995/11/24 | 919 | 919 | 919 | 919 | 4,006 |
1995/11/17 | 909 | 909 | 909 | 909 | 1,002 |
1995/11/15 | 909 | 909 | 909 | 909 | 5,008 |
1995/11/13 | 909 | 909 | 899 | 899 | 7,011 |
1995/11/10 | 900 | 900 | 900 | 900 | 2,003 |
1995/11/09 | 899 | 899 | 894 | 894 | 2,003 |
1995/11/08 | 899 | 899 | 894 | 894 | 4,006 |
1995/10/30 | 909 | 909 | 909 | 909 | 1,002 |
1995/10/26 | 919 | 919 | 919 | 919 | 5,008 |
1995/10/25 | 919 | 919 | 918 | 918 | 7,011 |
1995/10/24 | 919 | 919 | 919 | 919 | 10,015 |
1995/10/23 | 919 | 919 | 919 | 919 | 4,006 |
1995/10/20 | 914 | 919 | 914 | 919 | 7,011 |
1995/10/19 | 919 | 919 | 919 | 919 | 1,002 |
1995/10/16 | 919 | 919 | 919 | 919 | 5,008 |
1995/10/09 | 894 | 894 | 894 | 894 | 1,002 |
1995/10/06 | 894 | 894 | 894 | 894 | 1,002 |
1995/10/04 | 909 | 912 | 909 | 912 | 3,005 |
1995/09/27 | 899 | 899 | 899 | 899 | 1,002 |
1995/09/26 | 908 | 908 | 908 | 908 | 1,002 |
1995/09/25 | 918 | 918 | 918 | 918 | 3,005 |
1995/09/22 | 914 | 914 | 914 | 914 | 1,002 |
1995/09/20 | 914 | 914 | 914 | 914 | 1,002 |
1995/09/19 | 918 | 919 | 914 | 914 | 6,009 |
1995/09/18 | 929 | 929 | 924 | 924 | 8,012 |
1995/09/11 | 919 | 919 | 909 | 914 | 11,017 |
1995/09/05 | 919 | 919 | 919 | 919 | 5,008 |
1995/09/01 | 919 | 919 | 919 | 919 | 2,003 |
1995/08/30 | 909 | 909 | 909 | 909 | 1,002 |
1995/08/29 | 914 | 914 | 909 | 909 | 7,011 |
1995/08/25 | 914 | 914 | 909 | 909 | 4,006 |
1995/08/23 | 919 | 919 | 909 | 909 | 6,009 |
1995/08/22 | 919 | 919 | 919 | 919 | 1,002 |
1995/08/16 | 884 | 884 | 884 | 884 | 2,003 |
1995/08/15 | 889 | 889 | 889 | 889 | 5,008 |
1995/08/14 | 869 | 869 | 869 | 869 | 1,002 |
1995/08/11 | 849 | 849 | 849 | 849 | 2,003 |
1995/08/10 | 849 | 849 | 849 | 849 | 2,003 |
1995/08/09 | 854 | 854 | 854 | 854 | 2,003 |
1995/08/04 | 854 | 854 | 854 | 854 | 2,003 |
1995/08/03 | 854 | 854 | 854 | 854 | 7,011 |
1995/07/31 | 859 | 859 | 849 | 854 | 15,023 |
1995/07/28 | 859 | 859 | 854 | 854 | 5,008 |
1995/07/26 | 859 | 859 | 859 | 859 | 3,005 |
1995/07/25 | 864 | 864 | 859 | 859 | 12,019 |
1995/07/24 | 849 | 849 | 849 | 849 | 1,002 |
1995/07/21 | 849 | 849 | 849 | 849 | 3,005 |
1995/07/19 | 864 | 864 | 864 | 864 | 2,003 |
1995/07/18 | 864 | 864 | 864 | 864 | 8,012 |
1995/07/12 | 801 | 801 | 801 | 801 | 1,002 |
1995/07/11 | 799 | 799 | 799 | 799 | 1,002 |
1995/07/10 | 799 | 799 | 799 | 799 | 2,003 |
1995/07/05 | 799 | 799 | 799 | 799 | 1,002 |
1995/07/03 | 854 | 854 | 854 | 854 | 1,002 |
1995/06/30 | 829 | 829 | 829 | 829 | 8,012 |
1995/06/23 | 799 | 809 | 799 | 809 | 13,020 |
1995/06/15 | 909 | 909 | 909 | 909 | 5,008 |
1995/06/07 | 939 | 939 | 939 | 939 | 4,006 |
1995/06/06 | 944 | 944 | 944 | 944 | 2,003 |
1995/06/02 | 944 | 944 | 944 | 944 | 5,008 |
1995/06/01 | 949 | 949 | 949 | 949 | 1,002 |
1995/05/25 | 989 | 989 | 988 | 988 | 8,012 |
1995/05/23 | 988 | 988 | 988 | 988 | 1,002 |
1995/05/22 | 998 | 998 | 998 | 998 | 3,005 |
1995/05/19 | 988 | 998 | 988 | 998 | 6,009 |
1995/05/17 | 988 | 998 | 988 | 998 | 4,006 |
1995/05/15 | 1,038 | 1,038 | 1,008 | 1,008 | 6,009 |
1995/05/12 | 988 | 993 | 988 | 993 | 3,005 |
1995/05/02 | 988 | 988 | 988 | 988 | 16,025 |
1995/05/01 | 1,008 | 1,008 | 1,008 | 1,008 | 6,009 |
1995/04/28 | 998 | 1,008 | 998 | 1,008 | 3,005 |
1995/04/26 | 969 | 969 | 969 | 969 | 8,012 |
1995/04/24 | 924 | 924 | 924 | 924 | 1,002 |
1995/04/20 | 924 | 924 | 924 | 924 | 1,002 |
1995/04/18 | 909 | 909 | 909 | 909 | 1,002 |
1995/04/17 | 884 | 909 | 884 | 909 | 5,008 |
1995/04/13 | 884 | 884 | 884 | 884 | 3,005 |
1995/04/12 | 884 | 884 | 884 | 884 | 8,012 |
1995/04/05 | 1,028 | 1,028 | 1,028 | 1,028 | 1,002 |
1995/03/28 | 1,058 | 1,058 | 1,048 | 1,048 | 4,006 |
1995/03/27 | 1,058 | 1,058 | 1,058 | 1,058 | 6,009 |
1995/03/24 | 965 | 988 | 965 | 988 | 23,036 |
1995/03/23 | 955 | 955 | 955 | 955 | 3,005 |
1995/03/20 | 939 | 939 | 934 | 934 | 6,009 |
1995/03/16 | 939 | 939 | 919 | 929 | 5,008 |
1995/03/15 | 944 | 949 | 944 | 944 | 8,012 |
1995/03/14 | 948 | 948 | 948 | 948 | 2,003 |
1995/03/13 | 988 | 988 | 973 | 973 | 9,014 |
1995/03/10 | 998 | 998 | 986 | 988 | 12,019 |
1995/03/09 | 998 | 1,028 | 983 | 1,008 | 74,114 |
1995/02/24 | 1,148 | 1,148 | 1,128 | 1,148 | 15,023 |
1995/02/20 | 1,238 | 1,238 | 1,238 | 1,238 | 1,002 |
1995/02/17 | 1,288 | 1,338 | 1,288 | 1,338 | 5,008 |
1995/02/15 | 1,208 | 1,208 | 1,208 | 1,208 | 4,006 |
1995/02/14 | 1,148 | 1,148 | 1,138 | 1,138 | 4,006 |
1995/02/13 | 1,098 | 1,098 | 1,098 | 1,098 | 6,009 |
1995/02/10 | 1,088 | 1,098 | 1,088 | 1,098 | 15,023 |
1995/02/09 | 1,138 | 1,138 | 1,088 | 1,088 | 6,009 |
1995/02/08 | 1,198 | 1,198 | 1,118 | 1,138 | 7,011 |
1995/02/07 | 1,198 | 1,198 | 1,188 | 1,198 | 3,005 |
1995/02/02 | 1,238 | 1,238 | 1,238 | 1,238 | 1,002 |
1995/02/01 | 1,268 | 1,268 | 1,268 | 1,268 | 4,006 |
1995/01/31 | 1,348 | 1,348 | 1,348 | 1,348 | 1,002 |
1995/01/30 | 1,388 | 1,388 | 1,388 | 1,388 | 2,003 |
1995/01/27 | 1,448 | 1,448 | 1,448 | 1,448 | 2,003 |
1995/01/26 | 1,568 | 1,568 | 1,568 | 1,568 | 6,009 |
1995/01/25 | 1,667 | 1,667 | 1,667 | 1,667 | 8,012 |
1995/01/19 | 1,647 | 1,647 | 1,647 | 1,647 | 1,002 |
1995/01/18 | 1,647 | 1,647 | 1,647 | 1,647 | 3,005 |
1995/01/13 | 1,598 | 1,637 | 1,598 | 1,637 | 6,009 |
1995/01/12 | 1,627 | 1,627 | 1,598 | 1,598 | 4,006 |
1995/01/10 | 1,598 | 1,608 | 1,598 | 1,598 | 6,009 |
1995/01/06 | 1,598 | 1,598 | 1,598 | 1,598 | 3,005 |
1995/01/05 | 1,598 | 1,598 | 1,598 | 1,598 | 12,019 |
1995/01/04 | 1,598 | 1,598 | 1,598 | 1,598 | 9,014 |