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 |
---|---|---|---|---|---|
2000/12/25 | 215 | 215 | 215 | 215 | 3,005 |
2000/12/18 | 218 | 218 | 218 | 218 | 8,012 |
2000/12/15 | 208 | 213 | 208 | 213 | 13,020 |
2000/12/13 | 209 | 210 | 209 | 210 | 2,003 |
2000/12/11 | 185 | 186 | 181 | 186 | 6,009 |
2000/12/08 | 185 | 185 | 185 | 185 | 1,002 |
2000/12/05 | 190 | 190 | 190 | 190 | 1,002 |
2000/12/01 | 195 | 195 | 195 | 195 | 1,002 |
2000/11/24 | 223 | 223 | 223 | 223 | 4,006 |
2000/11/20 | 225 | 225 | 225 | 225 | 3,005 |
2000/11/17 | 215 | 220 | 215 | 220 | 3,005 |
2000/11/16 | 205 | 205 | 205 | 205 | 4,006 |
2000/11/15 | 196 | 200 | 196 | 200 | 7,011 |
2000/11/14 | 195 | 195 | 195 | 195 | 1,002 |
2000/11/09 | 198 | 198 | 198 | 198 | 1,002 |
2000/11/08 | 198 | 198 | 198 | 198 | 4,006 |
2000/11/07 | 181 | 199 | 181 | 199 | 4,006 |
2000/11/06 | 181 | 183 | 181 | 181 | 6,009 |
2000/11/02 | 181 | 181 | 181 | 181 | 2,003 |
2000/11/01 | 181 | 181 | 181 | 181 | 5,008 |
2000/10/31 | 210 | 210 | 210 | 210 | 1,002 |
2000/10/27 | 225 | 225 | 225 | 225 | 1,002 |
2000/10/25 | 220 | 220 | 220 | 220 | 3,005 |
2000/10/19 | 226 | 226 | 226 | 226 | 4,006 |
2000/10/18 | 221 | 221 | 221 | 221 | 2,003 |
2000/10/17 | 206 | 211 | 206 | 211 | 5,008 |
2000/10/16 | 196 | 201 | 196 | 201 | 2,003 |
2000/10/12 | 196 | 196 | 196 | 196 | 2,003 |
2000/10/11 | 203 | 203 | 193 | 193 | 5,008 |
2000/10/10 | 203 | 205 | 203 | 203 | 4,006 |
2000/09/25 | 250 | 250 | 250 | 250 | 4,006 |
2000/09/19 | 255 | 255 | 255 | 255 | 10,015 |
2000/09/18 | 245 | 250 | 245 | 250 | 2,003 |
2000/09/12 | 246 | 246 | 246 | 246 | 3,005 |
2000/09/11 | 246 | 246 | 246 | 246 | 4,006 |
2000/09/04 | 237 | 247 | 237 | 247 | 6,009 |
2000/08/31 | 257 | 257 | 257 | 257 | 3,005 |
2000/08/30 | 252 | 252 | 252 | 252 | 4,006 |
2000/08/29 | 252 | 252 | 252 | 252 | 2,003 |
2000/08/28 | 252 | 252 | 252 | 252 | 2,003 |
2000/08/25 | 251 | 251 | 251 | 251 | 9,014 |
2000/08/24 | 252 | 252 | 251 | 251 | 4,006 |
2000/08/23 | 252 | 252 | 252 | 252 | 1,002 |
2000/08/22 | 259 | 259 | 259 | 259 | 1,002 |
2000/08/18 | 259 | 259 | 259 | 259 | 1,002 |
2000/08/16 | 260 | 260 | 260 | 260 | 11,017 |
2000/08/14 | 252 | 252 | 252 | 252 | 3,005 |
2000/08/11 | 251 | 251 | 251 | 251 | 1,002 |
2000/08/08 | 251 | 251 | 251 | 251 | 4,006 |
2000/08/01 | 261 | 261 | 261 | 261 | 1,002 |
2000/07/31 | 261 | 261 | 261 | 261 | 1,002 |
2000/07/26 | 270 | 270 | 261 | 261 | 3,005 |
2000/07/25 | 265 | 265 | 265 | 265 | 1,002 |
2000/07/19 | 260 | 261 | 260 | 261 | 2,003 |
2000/07/17 | 300 | 300 | 300 | 300 | 10,015 |
2000/07/12 | 310 | 310 | 310 | 310 | 3,005 |
2000/07/10 | 290 | 290 | 290 | 290 | 9,014 |
2000/07/04 | 291 | 291 | 290 | 290 | 6,009 |
2000/06/29 | 290 | 290 | 290 | 290 | 1,002 |
2000/06/23 | 290 | 290 | 290 | 290 | 3,005 |
2000/06/20 | 288 | 290 | 288 | 290 | 3,005 |
2000/06/19 | 278 | 283 | 278 | 283 | 6,009 |
2000/06/16 | 268 | 268 | 268 | 268 | 2,003 |
2000/06/15 | 258 | 263 | 258 | 263 | 9,014 |
2000/06/14 | 257 | 257 | 256 | 256 | 3,005 |
2000/06/13 | 254 | 254 | 254 | 254 | 1,002 |
2000/06/12 | 252 | 252 | 252 | 252 | 2,003 |
2000/05/25 | 280 | 280 | 280 | 280 | 3,005 |
2000/05/18 | 290 | 290 | 290 | 290 | 9,014 |
2000/05/17 | 280 | 280 | 280 | 280 | 1,002 |
2000/05/15 | 260 | 260 | 260 | 260 | 1,002 |
2000/05/12 | 258 | 260 | 258 | 260 | 2,003 |
2000/04/28 | 252 | 252 | 252 | 252 | 2,003 |
2000/04/27 | 260 | 260 | 260 | 260 | 3,005 |
2000/04/25 | 281 | 281 | 280 | 280 | 3,005 |
2000/04/18 | 285 | 285 | 285 | 285 | 2,003 |
2000/04/17 | 275 | 275 | 275 | 275 | 9,014 |
2000/03/24 | 300 | 300 | 300 | 300 | 5,008 |
2000/03/22 | 300 | 305 | 300 | 305 | 2,003 |
2000/03/17 | 280 | 285 | 280 | 285 | 6,009 |
2000/03/16 | 270 | 275 | 270 | 275 | 3,005 |
2000/03/15 | 263 | 263 | 263 | 263 | 1,002 |
2000/03/14 | 260 | 260 | 260 | 260 | 3,005 |
2000/03/13 | 300 | 300 | 300 | 300 | 1,002 |
2000/03/08 | 255 | 255 | 252 | 252 | 2,003 |
2000/02/25 | 299 | 299 | 299 | 299 | 3,005 |
2000/02/23 | 300 | 300 | 300 | 300 | 2,003 |
2000/02/21 | 300 | 300 | 300 | 300 | 1,002 |
2000/02/18 | 315 | 315 | 315 | 315 | 11,017 |
2000/02/15 | 290 | 290 | 290 | 290 | 1,002 |
2000/02/10 | 285 | 285 | 285 | 285 | 1,002 |
2000/02/09 | 316 | 316 | 316 | 316 | 2,003 |
2000/02/08 | 317 | 317 | 310 | 310 | 3,005 |
2000/02/07 | 321 | 321 | 320 | 320 | 10,015 |
2000/02/04 | 253 | 253 | 253 | 253 | 1,002 |
2000/01/28 | 250 | 250 | 250 | 250 | 3,005 |
2000/01/25 | 261 | 261 | 261 | 261 | 3,005 |
2000/01/20 | 305 | 305 | 251 | 251 | 4,006 |
2000/01/19 | 300 | 300 | 300 | 300 | 1,002 |
2000/01/18 | 298 | 300 | 298 | 300 | 7,011 |
2000/01/17 | 288 | 288 | 288 | 288 | 1,002 |
2000/01/07 | 288 | 288 | 288 | 288 | 1,002 |