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 |
|---|---|---|---|---|---|
| 1996/12/27 | 1,118 | 1,118 | 1,088 | 1,088 | 2,003 |
| 1996/12/25 | 1,118 | 1,118 | 1,118 | 1,118 | 5,008 |
| 1996/12/24 | 1,098 | 1,098 | 1,078 | 1,078 | 2,003 |
| 1996/12/20 | 1,118 | 1,118 | 1,118 | 1,118 | 1,002 |
| 1996/12/19 | 1,118 | 1,118 | 1,118 | 1,118 | 1,002 |
| 1996/12/18 | 1,138 | 1,138 | 1,138 | 1,138 | 3,005 |
| 1996/12/17 | 1,148 | 1,148 | 1,148 | 1,148 | 1,002 |
| 1996/12/16 | 1,148 | 1,148 | 1,138 | 1,138 | 6,009 |
| 1996/12/13 | 1,148 | 1,148 | 1,148 | 1,148 | 1,002 |
| 1996/12/11 | 1,128 | 1,128 | 1,128 | 1,128 | 1,002 |
| 1996/12/10 | 1,148 | 1,148 | 1,118 | 1,118 | 4,006 |
| 1996/12/09 | 1,118 | 1,118 | 1,118 | 1,118 | 1,002 |
| 1996/12/06 | 1,128 | 1,128 | 1,108 | 1,108 | 3,005 |
| 1996/12/05 | 1,118 | 1,118 | 1,118 | 1,118 | 6,009 |
| 1996/12/04 | 1,148 | 1,148 | 1,128 | 1,128 | 3,005 |
| 1996/12/03 | 1,138 | 1,138 | 1,138 | 1,138 | 1,002 |
| 1996/12/02 | 1,128 | 1,128 | 1,128 | 1,128 | 1,002 |
| 1996/11/29 | 1,128 | 1,138 | 1,128 | 1,128 | 7,011 |
| 1996/11/28 | 1,118 | 1,128 | 1,118 | 1,128 | 2,003 |
| 1996/11/26 | 1,118 | 1,118 | 1,118 | 1,118 | 5,008 |
| 1996/11/25 | 1,138 | 1,148 | 1,118 | 1,118 | 10,015 |
| 1996/11/21 | 1,148 | 1,148 | 1,118 | 1,118 | 4,006 |
| 1996/11/20 | 1,148 | 1,148 | 1,148 | 1,148 | 9,014 |
| 1996/11/19 | 1,138 | 1,138 | 1,138 | 1,138 | 4,006 |
| 1996/11/18 | 1,148 | 1,148 | 1,148 | 1,148 | 12,019 |
| 1996/11/15 | 1,178 | 1,178 | 1,148 | 1,148 | 7,011 |
| 1996/11/14 | 1,148 | 1,148 | 1,148 | 1,148 | 5,008 |
| 1996/11/13 | 1,158 | 1,158 | 1,148 | 1,148 | 3,005 |
| 1996/11/12 | 1,128 | 1,128 | 1,128 | 1,128 | 1,002 |
| 1996/11/07 | 1,178 | 1,178 | 1,148 | 1,148 | 4,006 |
| 1996/11/06 | 1,198 | 1,198 | 1,178 | 1,178 | 5,008 |
| 1996/11/05 | 1,178 | 1,178 | 1,178 | 1,178 | 2,003 |
| 1996/11/01 | 1,178 | 1,178 | 1,118 | 1,118 | 11,017 |
| 1996/10/31 | 1,208 | 1,208 | 1,178 | 1,178 | 10,015 |
| 1996/10/30 | 1,208 | 1,208 | 1,208 | 1,208 | 2,003 |
| 1996/10/29 | 1,198 | 1,198 | 1,198 | 1,198 | 2,003 |
| 1996/10/28 | 1,178 | 1,178 | 1,178 | 1,178 | 2,003 |
| 1996/10/25 | 1,178 | 1,178 | 1,178 | 1,178 | 1,002 |
| 1996/10/23 | 1,148 | 1,168 | 1,148 | 1,168 | 3,005 |
| 1996/10/22 | 1,168 | 1,168 | 1,168 | 1,168 | 1,002 |
| 1996/10/21 | 1,148 | 1,168 | 1,148 | 1,168 | 3,005 |
| 1996/10/18 | 1,128 | 1,128 | 1,128 | 1,128 | 1,002 |
| 1996/10/15 | 1,148 | 1,148 | 1,148 | 1,148 | 3,005 |
| 1996/10/14 | 1,048 | 1,048 | 1,048 | 1,048 | 1,002 |
| 1996/10/11 | 1,068 | 1,068 | 1,048 | 1,048 | 2,003 |
| 1996/10/08 | 1,048 | 1,048 | 1,048 | 1,048 | 1,002 |
| 1996/10/04 | 1,098 | 1,098 | 1,098 | 1,098 | 1,002 |
| 1996/10/03 | 1,068 | 1,068 | 1,068 | 1,068 | 1,002 |
| 1996/10/02 | 1,168 | 1,168 | 1,168 | 1,168 | 1,002 |
| 1996/09/26 | 1,218 | 1,218 | 1,218 | 1,218 | 2,003 |
| 1996/09/25 | 1,228 | 1,228 | 1,228 | 1,228 | 1,002 |
| 1996/09/19 | 1,248 | 1,248 | 1,248 | 1,248 | 10,015 |
| 1996/09/18 | 1,248 | 1,248 | 1,248 | 1,248 | 6,009 |
| 1996/09/17 | 1,248 | 1,248 | 1,248 | 1,248 | 11,017 |
| 1996/09/13 | 1,248 | 1,248 | 1,218 | 1,218 | 3,005 |
| 1996/09/12 | 1,248 | 1,248 | 1,228 | 1,248 | 18,028 |
| 1996/09/10 | 1,248 | 1,248 | 1,248 | 1,248 | 1,002 |
| 1996/09/06 | 1,288 | 1,288 | 1,288 | 1,288 | 1,002 |
| 1996/09/04 | 1,288 | 1,288 | 1,288 | 1,288 | 1,002 |
| 1996/09/03 | 1,288 | 1,288 | 1,288 | 1,288 | 1,002 |
| 1996/09/02 | 1,238 | 1,288 | 1,238 | 1,288 | 3,005 |
| 1996/08/29 | 1,238 | 1,238 | 1,238 | 1,238 | 3,005 |
| 1996/08/28 | 1,298 | 1,298 | 1,278 | 1,298 | 4,006 |
| 1996/08/27 | 1,238 | 1,258 | 1,238 | 1,248 | 11,017 |
| 1996/08/26 | 1,288 | 1,298 | 1,288 | 1,298 | 6,009 |
| 1996/08/23 | 1,268 | 1,268 | 1,268 | 1,268 | 3,005 |
| 1996/08/22 | 1,288 | 1,298 | 1,288 | 1,298 | 3,005 |
| 1996/08/21 | 1,298 | 1,298 | 1,298 | 1,298 | 1,002 |
| 1996/08/16 | 1,288 | 1,298 | 1,288 | 1,298 | 3,005 |
| 1996/08/15 | 1,248 | 1,248 | 1,248 | 1,248 | 1,002 |
| 1996/08/14 | 1,238 | 1,238 | 1,238 | 1,238 | 1,002 |
| 1996/08/12 | 1,238 | 1,238 | 1,238 | 1,238 | 3,005 |
| 1996/08/08 | 1,248 | 1,248 | 1,248 | 1,248 | 5,008 |
| 1996/08/07 | 1,248 | 1,248 | 1,248 | 1,248 | 2,003 |
| 1996/08/02 | 1,238 | 1,278 | 1,238 | 1,278 | 3,005 |
| 1996/08/01 | 1,238 | 1,238 | 1,238 | 1,238 | 1,002 |
| 1996/07/31 | 1,238 | 1,238 | 1,228 | 1,238 | 7,011 |
| 1996/07/30 | 1,278 | 1,278 | 1,218 | 1,218 | 3,005 |
| 1996/07/26 | 1,288 | 1,288 | 1,278 | 1,278 | 4,006 |
| 1996/07/25 | 1,268 | 1,298 | 1,258 | 1,288 | 10,015 |
| 1996/07/23 | 1,218 | 1,218 | 1,218 | 1,218 | 1,002 |
| 1996/07/22 | 1,198 | 1,208 | 1,198 | 1,208 | 13,020 |
| 1996/07/18 | 1,198 | 1,198 | 1,178 | 1,178 | 23,036 |
| 1996/07/17 | 1,198 | 1,198 | 1,198 | 1,198 | 1,002 |
| 1996/07/16 | 1,238 | 1,238 | 1,218 | 1,218 | 3,005 |
| 1996/07/15 | 1,238 | 1,238 | 1,238 | 1,238 | 4,006 |
| 1996/07/12 | 1,188 | 1,198 | 1,188 | 1,198 | 8,012 |
| 1996/07/11 | 1,188 | 1,188 | 1,178 | 1,178 | 2,003 |
| 1996/07/10 | 1,198 | 1,208 | 1,198 | 1,198 | 12,019 |
| 1996/07/09 | 1,178 | 1,178 | 1,178 | 1,178 | 1,002 |
| 1996/07/05 | 1,238 | 1,238 | 1,238 | 1,238 | 4,006 |
| 1996/07/03 | 1,238 | 1,238 | 1,238 | 1,238 | 5,008 |
| 1996/07/02 | 1,238 | 1,238 | 1,238 | 1,238 | 9,014 |
| 1996/07/01 | 1,188 | 1,238 | 1,188 | 1,238 | 3,005 |
| 1996/06/28 | 1,168 | 1,178 | 1,168 | 1,168 | 3,005 |
| 1996/06/27 | 1,168 | 1,168 | 1,168 | 1,168 | 9,014 |
| 1996/06/26 | 1,178 | 1,178 | 1,168 | 1,168 | 10,015 |
| 1996/06/25 | 1,198 | 1,198 | 1,198 | 1,198 | 3,005 |
| 1996/06/21 | 1,158 | 1,158 | 1,158 | 1,158 | 6,009 |
| 1996/06/20 | 1,158 | 1,158 | 1,158 | 1,158 | 1,002 |
| 1996/06/19 | 1,168 | 1,168 | 1,168 | 1,168 | 2,003 |
| 1996/06/17 | 1,198 | 1,198 | 1,198 | 1,198 | 5,008 |
| 1996/06/13 | 1,198 | 1,198 | 1,198 | 1,198 | 3,005 |
| 1996/06/12 | 1,228 | 1,228 | 1,208 | 1,208 | 2,003 |
| 1996/06/11 | 1,248 | 1,248 | 1,238 | 1,238 | 2,003 |
| 1996/06/07 | 1,248 | 1,248 | 1,248 | 1,248 | 10,015 |
| 1996/06/06 | 1,238 | 1,238 | 1,238 | 1,238 | 1,002 |
| 1996/06/05 | 1,248 | 1,248 | 1,238 | 1,238 | 7,011 |
| 1996/06/04 | 1,248 | 1,248 | 1,248 | 1,248 | 1,002 |
| 1996/06/03 | 1,238 | 1,238 | 1,238 | 1,238 | 1,002 |
| 1996/05/31 | 1,248 | 1,248 | 1,248 | 1,248 | 1,002 |
| 1996/05/30 | 1,248 | 1,248 | 1,248 | 1,248 | 2,003 |
| 1996/05/29 | 1,248 | 1,248 | 1,248 | 1,248 | 2,003 |
| 1996/05/27 | 1,238 | 1,238 | 1,238 | 1,238 | 2,003 |
| 1996/05/24 | 1,268 | 1,268 | 1,268 | 1,268 | 2,003 |
| 1996/05/15 | 1,278 | 1,278 | 1,278 | 1,278 | 4,006 |
| 1996/05/08 | 1,238 | 1,238 | 1,238 | 1,238 | 1,002 |
| 1996/05/07 | 1,278 | 1,278 | 1,238 | 1,238 | 38,059 |
| 1996/05/02 | 1,248 | 1,258 | 1,248 | 1,258 | 3,005 |
| 1996/05/01 | 1,188 | 1,188 | 1,168 | 1,168 | 3,005 |
| 1996/04/30 | 1,248 | 1,248 | 1,248 | 1,248 | 2,003 |
| 1996/04/25 | 1,248 | 1,248 | 1,248 | 1,248 | 2,003 |
| 1996/04/22 | 1,228 | 1,228 | 1,228 | 1,228 | 10,015 |
| 1996/04/19 | 1,228 | 1,228 | 1,228 | 1,228 | 1,002 |
| 1996/04/18 | 1,248 | 1,248 | 1,248 | 1,248 | 1,002 |
| 1996/04/17 | 1,198 | 1,208 | 1,198 | 1,208 | 3,005 |
| 1996/04/16 | 1,198 | 1,198 | 1,198 | 1,198 | 1,002 |
| 1996/04/15 | 1,188 | 1,198 | 1,188 | 1,198 | 8,012 |
| 1996/04/12 | 1,118 | 1,118 | 1,118 | 1,118 | 1,002 |
| 1996/04/11 | 1,118 | 1,118 | 1,118 | 1,118 | 2,003 |
| 1996/04/10 | 1,128 | 1,128 | 1,128 | 1,128 | 1,002 |
| 1996/04/09 | 1,178 | 1,178 | 1,098 | 1,098 | 35,054 |
| 1996/04/05 | 1,158 | 1,158 | 1,158 | 1,158 | 4,006 |
| 1996/04/04 | 1,178 | 1,178 | 1,158 | 1,158 | 5,008 |
| 1996/04/03 | 1,138 | 1,158 | 1,138 | 1,158 | 16,025 |
| 1996/03/29 | 1,138 | 1,138 | 1,138 | 1,138 | 1,002 |
| 1996/03/27 | 1,148 | 1,148 | 1,148 | 1,148 | 1,002 |
| 1996/03/26 | 1,148 | 1,148 | 1,148 | 1,148 | 1,002 |
| 1996/03/25 | 1,208 | 1,208 | 1,198 | 1,198 | 4,006 |
| 1996/03/22 | 1,198 | 1,218 | 1,198 | 1,208 | 23,036 |
| 1996/03/21 | 1,188 | 1,198 | 1,188 | 1,198 | 5,008 |
| 1996/03/18 | 1,188 | 1,188 | 1,188 | 1,188 | 1,002 |
| 1996/03/15 | 1,178 | 1,188 | 1,178 | 1,188 | 7,011 |
| 1996/03/14 | 1,158 | 1,168 | 1,158 | 1,168 | 7,011 |
| 1996/03/13 | 1,168 | 1,168 | 1,168 | 1,168 | 5,008 |
| 1996/03/12 | 1,168 | 1,168 | 1,168 | 1,168 | 6,009 |
| 1996/03/08 | 1,168 | 1,168 | 1,168 | 1,168 | 2,003 |
| 1996/03/07 | 1,168 | 1,168 | 1,168 | 1,168 | 1,002 |
| 1996/03/06 | 1,168 | 1,168 | 1,168 | 1,168 | 2,003 |
| 1996/03/05 | 1,168 | 1,168 | 1,168 | 1,168 | 4,006 |
| 1996/03/04 | 1,178 | 1,178 | 1,178 | 1,178 | 1,002 |
| 1996/03/01 | 1,178 | 1,178 | 1,178 | 1,178 | 1,002 |
| 1996/02/29 | 1,208 | 1,208 | 1,148 | 1,148 | 48,074 |
| 1996/02/28 | 1,158 | 1,188 | 1,158 | 1,188 | 6,009 |
| 1996/02/27 | 1,148 | 1,148 | 1,148 | 1,148 | 4,006 |
| 1996/02/26 | 1,098 | 1,098 | 1,098 | 1,098 | 4,006 |
| 1996/02/23 | 1,078 | 1,078 | 1,068 | 1,068 | 6,009 |
| 1996/02/22 | 1,078 | 1,078 | 1,078 | 1,078 | 2,003 |
| 1996/02/21 | 1,068 | 1,068 | 1,068 | 1,068 | 1,002 |
| 1996/02/20 | 1,058 | 1,058 | 1,058 | 1,058 | 1,002 |
| 1996/02/19 | 1,058 | 1,058 | 1,048 | 1,048 | 16,025 |
| 1996/02/16 | 1,048 | 1,048 | 1,048 | 1,048 | 4,006 |
| 1996/02/15 | 1,048 | 1,048 | 1,038 | 1,038 | 14,022 |
| 1996/02/14 | 1,058 | 1,058 | 1,048 | 1,048 | 13,020 |
| 1996/02/13 | 1,098 | 1,098 | 1,078 | 1,078 | 9,014 |
| 1996/02/09 | 1,098 | 1,098 | 1,088 | 1,088 | 3,005 |
| 1996/02/08 | 1,078 | 1,078 | 1,078 | 1,078 | 4,006 |
| 1996/02/07 | 1,058 | 1,058 | 1,058 | 1,058 | 1,002 |
| 1996/02/06 | 1,058 | 1,058 | 1,058 | 1,058 | 1,002 |
| 1996/02/05 | 1,058 | 1,068 | 1,058 | 1,058 | 8,012 |
| 1996/02/01 | 1,028 | 1,028 | 1,028 | 1,028 | 3,005 |
| 1996/01/31 | 1,058 | 1,058 | 1,028 | 1,058 | 7,011 |
| 1996/01/29 | 1,058 | 1,058 | 1,058 | 1,058 | 2,003 |
| 1996/01/26 | 1,058 | 1,058 | 1,058 | 1,058 | 1,002 |
| 1996/01/25 | 1,058 | 1,058 | 1,058 | 1,058 | 6,009 |
| 1996/01/24 | 1,058 | 1,058 | 1,058 | 1,058 | 2,003 |
| 1996/01/23 | 1,058 | 1,058 | 1,058 | 1,058 | 5,008 |
| 1996/01/22 | 1,048 | 1,058 | 1,048 | 1,058 | 20,031 |
| 1996/01/19 | 1,068 | 1,068 | 1,058 | 1,058 | 4,006 |
| 1996/01/18 | 1,078 | 1,078 | 1,078 | 1,078 | 5,008 |
| 1996/01/17 | 1,088 | 1,088 | 1,088 | 1,088 | 2,003 |
| 1996/01/16 | 1,098 | 1,098 | 1,098 | 1,098 | 5,008 |
| 1996/01/12 | 1,098 | 1,098 | 1,098 | 1,098 | 1,002 |
| 1996/01/11 | 1,128 | 1,128 | 1,128 | 1,128 | 3,005 |