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 |
---|---|---|---|---|---|
2003/12/30 | 133 | 138 | 129 | 129 | 3,005 |
2003/12/26 | 124 | 124 | 124 | 124 | 1,002 |
2003/12/25 | 115 | 115 | 115 | 115 | 3,005 |
2003/12/24 | 105 | 110 | 105 | 110 | 18,028 |
2003/12/22 | 112 | 112 | 112 | 112 | 3,005 |
2003/12/19 | 113 | 113 | 113 | 113 | 1,002 |
2003/12/18 | 114 | 114 | 113 | 113 | 4,006 |
2003/12/16 | 114 | 115 | 114 | 115 | 2,003 |
2003/12/15 | 120 | 120 | 113 | 113 | 15,023 |
2003/12/12 | 116 | 120 | 116 | 120 | 2,003 |
2003/12/11 | 115 | 116 | 115 | 116 | 5,008 |
2003/12/10 | 115 | 115 | 115 | 115 | 3,005 |
2003/12/09 | 115 | 115 | 115 | 115 | 2,003 |
2003/12/08 | 115 | 115 | 115 | 115 | 3,005 |
2003/12/05 | 115 | 115 | 115 | 115 | 1,002 |
2003/12/04 | 114 | 115 | 114 | 115 | 3,005 |
2003/12/03 | 116 | 116 | 113 | 113 | 15,023 |
2003/12/02 | 118 | 119 | 118 | 119 | 4,006 |
2003/11/28 | 119 | 119 | 119 | 119 | 1,002 |
2003/11/27 | 118 | 118 | 118 | 118 | 1,002 |
2003/11/26 | 118 | 118 | 118 | 118 | 1,002 |
2003/11/25 | 118 | 120 | 118 | 118 | 9,014 |
2003/11/20 | 118 | 118 | 118 | 118 | 2,003 |
2003/11/19 | 118 | 118 | 118 | 118 | 1,002 |
2003/11/18 | 116 | 117 | 116 | 117 | 2,003 |
2003/11/17 | 128 | 128 | 127 | 127 | 13,020 |
2003/11/14 | 123 | 127 | 123 | 127 | 2,003 |
2003/11/13 | 127 | 127 | 127 | 127 | 1,002 |
2003/11/12 | 124 | 127 | 124 | 127 | 10,015 |
2003/11/11 | 130 | 130 | 127 | 127 | 3,005 |
2003/10/28 | 141 | 141 | 141 | 141 | 1,002 |
2003/10/27 | 139 | 149 | 139 | 149 | 30,046 |
2003/10/24 | 128 | 132 | 128 | 132 | 5,008 |
2003/10/23 | 131 | 131 | 128 | 128 | 5,008 |
2003/10/22 | 136 | 139 | 135 | 139 | 103,159 |
2003/10/21 | 130 | 130 | 129 | 129 | 2,003 |
2003/10/20 | 127 | 130 | 127 | 130 | 4,006 |
2003/10/17 | 130 | 130 | 130 | 130 | 2,003 |
2003/10/16 | 128 | 130 | 128 | 130 | 2,003 |
2003/10/15 | 131 | 137 | 126 | 126 | 18,028 |
2003/10/14 | 130 | 131 | 130 | 131 | 6,009 |
2003/10/10 | 126 | 133 | 126 | 133 | 42,065 |
2003/10/09 | 126 | 126 | 126 | 126 | 2,003 |
2003/10/08 | 126 | 126 | 126 | 126 | 2,003 |
2003/10/07 | 128 | 128 | 126 | 126 | 12,019 |
2003/10/06 | 126 | 130 | 126 | 130 | 12,019 |
2003/10/03 | 126 | 126 | 122 | 122 | 5,008 |
2003/10/02 | 126 | 126 | 125 | 125 | 2,003 |
2003/09/30 | 120 | 120 | 120 | 120 | 1,002 |
2003/09/26 | 121 | 121 | 121 | 121 | 2,003 |
2003/09/25 | 125 | 125 | 125 | 125 | 4,006 |
2003/09/24 | 125 | 125 | 125 | 125 | 5,008 |
2003/09/22 | 124 | 125 | 124 | 125 | 4,006 |
2003/09/19 | 124 | 124 | 124 | 124 | 2,003 |
2003/09/18 | 118 | 124 | 118 | 124 | 17,026 |
2003/09/17 | 124 | 124 | 118 | 118 | 7,011 |
2003/09/16 | 124 | 124 | 124 | 124 | 13,020 |
2003/09/12 | 123 | 124 | 123 | 124 | 3,005 |
2003/09/11 | 124 | 128 | 122 | 123 | 64,099 |
2003/09/10 | 124 | 124 | 123 | 123 | 49,076 |
2003/09/08 | 125 | 126 | 125 | 125 | 12,019 |
2003/09/05 | 124 | 125 | 124 | 125 | 10,015 |
2003/09/03 | 124 | 124 | 124 | 124 | 2,003 |
2003/09/02 | 125 | 125 | 125 | 125 | 6,009 |
2003/09/01 | 126 | 126 | 124 | 126 | 8,012 |
2003/08/29 | 120 | 123 | 120 | 122 | 10,015 |
2003/08/28 | 124 | 124 | 123 | 123 | 6,009 |
2003/08/27 | 123 | 123 | 123 | 123 | 4,006 |
2003/08/26 | 121 | 123 | 120 | 123 | 8,012 |
2003/08/25 | 121 | 124 | 121 | 124 | 13,020 |
2003/08/22 | 126 | 126 | 126 | 126 | 3,005 |
2003/08/21 | 124 | 125 | 124 | 125 | 5,008 |
2003/08/20 | 124 | 124 | 124 | 124 | 2,003 |
2003/08/19 | 120 | 123 | 120 | 123 | 12,019 |
2003/08/18 | 131 | 132 | 130 | 132 | 6,009 |
2003/08/15 | 138 | 138 | 138 | 138 | 11,017 |
2003/08/14 | 130 | 140 | 130 | 140 | 11,017 |
2003/08/12 | 130 | 130 | 130 | 130 | 1,002 |
2003/08/11 | 130 | 130 | 130 | 130 | 1,002 |
2003/08/08 | 130 | 130 | 130 | 130 | 1,002 |
2003/08/07 | 130 | 130 | 130 | 130 | 4,006 |
2003/08/05 | 136 | 136 | 135 | 135 | 5,008 |
2003/08/04 | 135 | 135 | 135 | 135 | 5,008 |
2003/07/31 | 135 | 135 | 130 | 130 | 6,009 |
2003/07/28 | 145 | 145 | 145 | 145 | 2,003 |
2003/07/25 | 147 | 147 | 147 | 147 | 3,005 |
2003/07/15 | 151 | 151 | 151 | 151 | 10,015 |
2003/07/14 | 151 | 151 | 151 | 151 | 1,002 |
2003/07/11 | 152 | 152 | 146 | 146 | 5,008 |
2003/07/10 | 147 | 147 | 147 | 147 | 2,003 |
2003/07/01 | 152 | 152 | 152 | 152 | 5,008 |
2003/06/25 | 150 | 150 | 150 | 150 | 3,005 |
2003/06/17 | 152 | 152 | 152 | 152 | 2,003 |
2003/06/16 | 155 | 155 | 151 | 151 | 10,015 |
2003/06/11 | 150 | 150 | 150 | 150 | 5,008 |
2003/06/06 | 140 | 140 | 140 | 140 | 1,002 |
2003/05/26 | 150 | 150 | 150 | 150 | 3,005 |
2003/05/22 | 139 | 139 | 139 | 139 | 2,003 |
2003/05/19 | 145 | 145 | 145 | 145 | 1,002 |
2003/05/15 | 150 | 178 | 150 | 170 | 61,094 |
2003/05/14 | 150 | 150 | 150 | 150 | 1,002 |
2003/05/12 | 148 | 148 | 148 | 148 | 1,002 |
2003/04/30 | 150 | 150 | 150 | 150 | 2,003 |
2003/04/28 | 149 | 154 | 149 | 154 | 20,031 |
2003/04/25 | 137 | 142 | 137 | 142 | 2,003 |
2003/04/23 | 137 | 137 | 137 | 137 | 9,014 |
2003/04/18 | 134 | 134 | 130 | 130 | 43,066 |
2003/04/16 | 129 | 134 | 129 | 134 | 9,014 |
2003/04/15 | 119 | 124 | 119 | 124 | 7,011 |
2003/04/14 | 115 | 115 | 115 | 115 | 1,002 |
2003/04/10 | 111 | 111 | 111 | 111 | 1,002 |
2003/03/26 | 109 | 109 | 109 | 109 | 1,002 |
2003/03/25 | 103 | 109 | 103 | 109 | 7,011 |
2003/03/24 | 101 | 101 | 99 | 99 | 12,019 |
2003/03/20 | 110 | 110 | 109 | 109 | 4,006 |
2003/03/18 | 129 | 129 | 129 | 129 | 7,011 |
2003/03/17 | 119 | 124 | 119 | 124 | 7,011 |
2003/03/14 | 112 | 119 | 111 | 119 | 34,053 |
2003/03/13 | 110 | 110 | 110 | 110 | 1,002 |
2003/03/06 | 125 | 125 | 125 | 125 | 1,002 |
2003/02/26 | 125 | 125 | 125 | 125 | 3,005 |
2003/02/18 | 115 | 115 | 115 | 115 | 1,002 |
2003/02/17 | 125 | 130 | 125 | 130 | 16,025 |
2003/02/14 | 114 | 120 | 114 | 120 | 4,006 |
2003/02/07 | 105 | 105 | 105 | 105 | 1,002 |
2003/02/04 | 97 | 97 | 97 | 97 | 1,002 |
2003/01/29 | 102 | 102 | 102 | 102 | 4,006 |
2003/01/24 | 108 | 115 | 108 | 115 | 10,015 |
2003/01/20 | 96 | 96 | 96 | 96 | 2,003 |
2003/01/17 | 94 | 94 | 94 | 94 | 3,005 |
2003/01/16 | 111 | 111 | 103 | 103 | 4,006 |
2003/01/15 | 103 | 111 | 102 | 111 | 26,040 |
2003/01/10 | 100 | 100 | 99 | 99 | 6,009 |
2003/01/09 | 103 | 103 | 102 | 102 | 3,005 |
2003/01/07 | 103 | 103 | 103 | 103 | 3,005 |