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 |
---|---|---|---|---|---|
1999/12/28 | 288 | 288 | 288 | 288 | 3,005 |
1999/12/21 | 278 | 278 | 278 | 278 | 3,005 |
1999/12/20 | 271 | 275 | 271 | 275 | 7,011 |
1999/12/17 | 271 | 272 | 271 | 271 | 11,017 |
1999/12/16 | 260 | 271 | 260 | 271 | 4,006 |
1999/12/15 | 260 | 260 | 260 | 260 | 4,006 |
1999/12/14 | 250 | 250 | 250 | 250 | 10,015 |
1999/12/13 | 260 | 260 | 250 | 250 | 4,006 |
1999/12/10 | 260 | 260 | 260 | 260 | 2,003 |
1999/12/02 | 260 | 260 | 260 | 260 | 1,002 |
1999/12/01 | 260 | 260 | 260 | 260 | 2,003 |
1999/11/30 | 260 | 260 | 260 | 260 | 1,002 |
1999/11/25 | 300 | 300 | 300 | 300 | 3,005 |
1999/11/24 | 262 | 262 | 262 | 262 | 1,002 |
1999/11/16 | 251 | 251 | 251 | 251 | 2,003 |
1999/11/15 | 322 | 322 | 322 | 322 | 11,017 |
1999/11/11 | 255 | 255 | 254 | 254 | 2,003 |
1999/11/10 | 257 | 257 | 252 | 252 | 2,003 |
1999/10/25 | 322 | 322 | 322 | 322 | 4,006 |
1999/10/22 | 322 | 322 | 322 | 322 | 1,002 |
1999/10/20 | 322 | 322 | 322 | 322 | 1,002 |
1999/10/19 | 322 | 322 | 322 | 322 | 2,003 |
1999/10/18 | 321 | 322 | 321 | 322 | 5,008 |
1999/10/15 | 320 | 320 | 320 | 320 | 3,005 |
1999/10/14 | 320 | 320 | 320 | 320 | 10,015 |
1999/10/12 | 310 | 310 | 310 | 310 | 7,011 |
1999/09/24 | 321 | 321 | 321 | 321 | 5,008 |
1999/09/17 | 329 | 329 | 329 | 329 | 2,003 |
1999/09/16 | 329 | 334 | 329 | 334 | 10,015 |
1999/09/10 | 329 | 329 | 329 | 329 | 2,003 |
1999/09/09 | 329 | 329 | 329 | 329 | 1,002 |
1999/08/31 | 329 | 330 | 329 | 330 | 2,003 |
1999/08/26 | 329 | 330 | 329 | 330 | 3,005 |
1999/08/25 | 325 | 336 | 325 | 329 | 23,036 |
1999/08/24 | 320 | 325 | 320 | 325 | 17,026 |
1999/08/23 | 315 | 325 | 315 | 325 | 12,019 |
1999/08/20 | 319 | 320 | 319 | 320 | 2,003 |
1999/08/18 | 320 | 320 | 320 | 320 | 12,019 |
1999/08/11 | 310 | 310 | 310 | 310 | 4,006 |
1999/08/09 | 310 | 310 | 310 | 310 | 1,002 |
1999/08/06 | 309 | 309 | 309 | 309 | 1,002 |
1999/08/05 | 310 | 310 | 310 | 310 | 1,002 |
1999/07/30 | 301 | 310 | 301 | 310 | 6,009 |
1999/07/28 | 305 | 305 | 305 | 305 | 3,005 |
1999/07/26 | 311 | 311 | 300 | 300 | 7,011 |
1999/07/23 | 310 | 310 | 310 | 310 | 6,009 |
1999/07/22 | 315 | 315 | 315 | 315 | 1,002 |
1999/07/21 | 320 | 320 | 315 | 315 | 8,012 |
1999/07/19 | 323 | 323 | 323 | 323 | 2,003 |
1999/07/16 | 325 | 325 | 325 | 325 | 5,008 |
1999/07/15 | 310 | 315 | 310 | 315 | 18,028 |
1999/07/14 | 312 | 312 | 310 | 310 | 8,012 |
1999/07/13 | 310 | 310 | 310 | 310 | 12,019 |
1999/07/12 | 311 | 315 | 311 | 315 | 4,006 |
1999/07/09 | 328 | 328 | 328 | 328 | 4,006 |
1999/07/08 | 326 | 334 | 325 | 334 | 13,020 |
1999/07/07 | 311 | 311 | 311 | 311 | 1,002 |
1999/07/05 | 320 | 320 | 310 | 310 | 16,025 |
1999/06/30 | 302 | 302 | 302 | 302 | 1,002 |
1999/06/25 | 319 | 319 | 300 | 300 | 5,008 |
1999/06/24 | 320 | 320 | 320 | 320 | 3,005 |
1999/06/22 | 322 | 322 | 322 | 322 | 2,003 |
1999/06/21 | 320 | 321 | 320 | 320 | 16,025 |
1999/06/18 | 312 | 312 | 312 | 312 | 1,002 |
1999/06/16 | 312 | 312 | 311 | 311 | 3,005 |
1999/06/15 | 311 | 311 | 311 | 311 | 2,003 |
1999/06/14 | 310 | 310 | 310 | 310 | 10,015 |
1999/06/10 | 300 | 300 | 300 | 300 | 2,003 |
1999/06/09 | 300 | 300 | 300 | 300 | 1,002 |
1999/06/08 | 300 | 300 | 300 | 300 | 1,002 |
1999/06/03 | 300 | 300 | 300 | 300 | 1,002 |
1999/06/02 | 300 | 300 | 300 | 300 | 3,005 |
1999/06/01 | 300 | 300 | 300 | 300 | 1,002 |
1999/05/31 | 300 | 300 | 300 | 300 | 4,006 |
1999/05/28 | 300 | 300 | 300 | 300 | 1,002 |
1999/05/27 | 305 | 305 | 305 | 305 | 1,002 |
1999/05/25 | 305 | 305 | 305 | 305 | 10,015 |
1999/05/21 | 320 | 320 | 320 | 320 | 3,005 |
1999/05/17 | 339 | 339 | 339 | 339 | 10,015 |
1999/05/13 | 329 | 329 | 329 | 329 | 4,006 |
1999/05/12 | 329 | 329 | 329 | 329 | 7,011 |
1999/05/11 | 329 | 329 | 328 | 328 | 7,011 |
1999/05/10 | 325 | 329 | 325 | 329 | 12,019 |
1999/05/07 | 310 | 325 | 310 | 325 | 9,014 |
1999/05/06 | 300 | 300 | 300 | 300 | 9,014 |
1999/04/30 | 337 | 337 | 337 | 337 | 7,011 |
1999/04/28 | 336 | 337 | 336 | 337 | 4,006 |
1999/04/27 | 336 | 336 | 336 | 336 | 3,005 |
1999/04/26 | 336 | 336 | 336 | 336 | 1,002 |
1999/04/23 | 339 | 339 | 334 | 334 | 4,006 |
1999/04/22 | 339 | 339 | 339 | 339 | 2,003 |
1999/04/21 | 344 | 344 | 340 | 340 | 2,003 |
1999/04/20 | 344 | 344 | 344 | 344 | 1,002 |
1999/04/19 | 349 | 349 | 349 | 349 | 4,006 |
1999/04/16 | 349 | 349 | 349 | 349 | 4,006 |
1999/04/15 | 359 | 359 | 349 | 349 | 15,023 |
1999/04/14 | 344 | 358 | 344 | 349 | 7,011 |
1999/04/13 | 359 | 359 | 358 | 359 | 7,011 |
1999/04/12 | 357 | 364 | 357 | 359 | 11,017 |
1999/04/09 | 349 | 358 | 349 | 357 | 5,008 |
1999/04/08 | 336 | 339 | 336 | 339 | 8,012 |
1999/04/07 | 339 | 339 | 339 | 339 | 2,003 |
1999/04/06 | 325 | 327 | 320 | 320 | 14,022 |
1999/04/05 | 321 | 323 | 320 | 320 | 4,006 |
1999/04/02 | 314 | 317 | 314 | 317 | 4,006 |
1999/03/31 | 317 | 317 | 317 | 317 | 1,002 |
1999/03/29 | 317 | 317 | 317 | 317 | 1,002 |
1999/03/25 | 327 | 327 | 327 | 327 | 5,008 |
1999/03/24 | 305 | 308 | 302 | 308 | 5,008 |
1999/03/23 | 328 | 328 | 316 | 325 | 7,011 |
1999/03/19 | 326 | 327 | 326 | 327 | 2,003 |
1999/03/18 | 309 | 312 | 300 | 300 | 74,114 |
1999/03/17 | 309 | 309 | 309 | 309 | 27,042 |
1999/03/16 | 309 | 309 | 309 | 309 | 29,045 |
1999/03/15 | 309 | 309 | 301 | 309 | 17,026 |
1999/03/12 | 310 | 310 | 310 | 310 | 4,006 |
1999/03/11 | 310 | 310 | 310 | 310 | 1,002 |
1999/03/10 | 310 | 310 | 310 | 310 | 3,005 |
1999/03/09 | 311 | 311 | 311 | 311 | 5,008 |
1999/03/08 | 314 | 314 | 311 | 311 | 7,011 |
1999/03/04 | 315 | 315 | 315 | 315 | 1,002 |
1999/03/03 | 316 | 316 | 315 | 315 | 10,015 |
1999/03/01 | 316 | 317 | 316 | 317 | 2,003 |
1999/02/25 | 323 | 323 | 315 | 315 | 11,017 |
1999/02/23 | 325 | 325 | 325 | 325 | 4,006 |
1999/02/17 | 327 | 327 | 327 | 327 | 6,009 |
1999/02/16 | 327 | 327 | 327 | 327 | 1,002 |
1999/02/15 | 334 | 334 | 334 | 334 | 19,029 |
1999/02/10 | 329 | 329 | 329 | 329 | 1,002 |
1999/02/03 | 329 | 329 | 329 | 329 | 3,005 |
1999/01/26 | 338 | 338 | 338 | 338 | 3,005 |
1999/01/25 | 338 | 338 | 338 | 338 | 3,005 |
1999/01/20 | 347 | 347 | 347 | 347 | 3,005 |
1999/01/18 | 348 | 348 | 348 | 348 | 13,020 |
1999/01/12 | 349 | 349 | 349 | 349 | 2,003 |
1999/01/11 | 349 | 349 | 349 | 349 | 1,002 |
1999/01/07 | 351 | 351 | 351 | 351 | 1,002 |