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 |
|---|---|---|---|---|---|
| 2005/12/30 | 426 | 426 | 420 | 421 | 5,108 |
| 2005/12/29 | 417 | 425 | 417 | 425 | 22,935 |
| 2005/12/28 | 416 | 425 | 416 | 420 | 16,325 |
| 2005/12/27 | 422 | 424 | 417 | 423 | 16,626 |
| 2005/12/26 | 427 | 427 | 421 | 422 | 16,025 |
| 2005/12/22 | 421 | 428 | 421 | 421 | 17,827 |
| 2005/12/21 | 431 | 435 | 431 | 431 | 11,818 |
| 2005/12/20 | 434 | 434 | 429 | 429 | 16,325 |
| 2005/12/19 | 429 | 434 | 420 | 434 | 30,747 |
| 2005/12/16 | 429 | 429 | 417 | 425 | 15,023 |
| 2005/12/15 | 426 | 429 | 425 | 429 | 11,518 |
| 2005/12/14 | 425 | 429 | 423 | 425 | 15,324 |
| 2005/12/13 | 424 | 432 | 423 | 425 | 18,929 |
| 2005/12/12 | 424 | 428 | 423 | 423 | 22,234 |
| 2005/12/09 | 425 | 425 | 417 | 417 | 8,413 |
| 2005/12/08 | 424 | 425 | 417 | 425 | 20,231 |
| 2005/12/07 | 427 | 429 | 419 | 424 | 20,432 |
| 2005/12/06 | 426 | 429 | 424 | 427 | 17,026 |
| 2005/12/05 | 434 | 434 | 424 | 429 | 19,831 |
| 2005/12/02 | 429 | 437 | 424 | 437 | 20,131 |
| 2005/12/01 | 420 | 424 | 419 | 423 | 6,710 |
| 2005/11/30 | 419 | 423 | 419 | 421 | 13,321 |
| 2005/11/29 | 427 | 430 | 418 | 423 | 29,746 |
| 2005/11/28 | 431 | 431 | 417 | 427 | 17,327 |
| 2005/11/25 | 437 | 437 | 430 | 434 | 8,814 |
| 2005/11/24 | 447 | 447 | 434 | 437 | 20,031 |
| 2005/11/22 | 445 | 450 | 437 | 438 | 77,019 |
| 2005/11/21 | 419 | 429 | 418 | 425 | 21,633 |
| 2005/11/18 | 418 | 419 | 415 | 415 | 10,015 |
| 2005/11/17 | 419 | 422 | 415 | 415 | 7,512 |
| 2005/11/16 | 426 | 427 | 414 | 415 | 7,411 |
| 2005/11/15 | 438 | 439 | 424 | 426 | 20,231 |
| 2005/11/14 | 419 | 429 | 417 | 428 | 28,143 |
| 2005/11/11 | 419 | 423 | 414 | 419 | 13,621 |
| 2005/11/10 | 419 | 431 | 419 | 423 | 13,921 |
| 2005/11/09 | 429 | 449 | 414 | 421 | 46,372 |
| 2005/11/08 | 452 | 458 | 405 | 432 | 66,202 |
| 2005/11/07 | 403 | 461 | 403 | 442 | 429,863 |
| 2005/11/04 | 379 | 389 | 379 | 382 | 28,644 |
| 2005/11/02 | 377 | 381 | 367 | 371 | 23,937 |
| 2005/11/01 | 372 | 372 | 364 | 366 | 53,883 |
| 2005/10/31 | 389 | 392 | 361 | 362 | 48,074 |
| 2005/10/28 | 376 | 387 | 374 | 384 | 34,653 |
| 2005/10/27 | 359 | 382 | 359 | 380 | 50,678 |
| 2005/10/26 | 355 | 363 | 354 | 357 | 20,432 |
| 2005/10/25 | 357 | 362 | 352 | 354 | 10,416 |
| 2005/10/24 | 357 | 357 | 354 | 357 | 7,512 |
| 2005/10/21 | 349 | 362 | 349 | 361 | 11,418 |
| 2005/10/20 | 353 | 353 | 350 | 350 | 2,604 |
| 2005/10/19 | 353 | 355 | 348 | 353 | 5,108 |
| 2005/10/18 | 353 | 354 | 348 | 353 | 11,117 |
| 2005/10/17 | 344 | 354 | 344 | 349 | 23,236 |
| 2005/10/14 | 359 | 361 | 357 | 359 | 12,419 |
| 2005/10/13 | 361 | 363 | 356 | 360 | 72,612 |
| 2005/10/12 | 360 | 362 | 360 | 361 | 17,527 |
| 2005/10/11 | 349 | 355 | 349 | 355 | 15,023 |
| 2005/10/07 | 348 | 350 | 345 | 345 | 11,317 |
| 2005/10/06 | 353 | 353 | 348 | 348 | 1,703 |
| 2005/10/05 | 350 | 350 | 344 | 350 | 5,108 |
| 2005/10/04 | 354 | 354 | 349 | 349 | 4,507 |
| 2005/10/03 | 340 | 355 | 340 | 351 | 14,923 |
| 2005/09/30 | 339 | 348 | 339 | 344 | 17,227 |
| 2005/09/29 | 349 | 349 | 338 | 340 | 15,925 |
| 2005/09/28 | 340 | 352 | 340 | 352 | 18,028 |
| 2005/09/27 | 355 | 357 | 349 | 353 | 12,519 |
| 2005/09/26 | 359 | 364 | 356 | 357 | 28,444 |
| 2005/09/22 | 352 | 358 | 341 | 357 | 31,448 |
| 2005/09/21 | 355 | 372 | 351 | 351 | 38,159 |
| 2005/09/20 | 354 | 376 | 351 | 372 | 72,111 |
| 2005/09/16 | 336 | 349 | 336 | 349 | 40,763 |
| 2005/09/15 | 332 | 338 | 332 | 336 | 16,225 |
| 2005/09/14 | 334 | 336 | 331 | 331 | 10,917 |
| 2005/09/13 | 336 | 337 | 332 | 332 | 7,011 |
| 2005/09/12 | 334 | 336 | 331 | 336 | 2,304 |
| 2005/09/09 | 336 | 336 | 329 | 332 | 2,504 |
| 2005/09/08 | 329 | 335 | 329 | 333 | 20,031 |
| 2005/09/07 | 326 | 334 | 326 | 328 | 11,918 |
| 2005/09/06 | 336 | 337 | 331 | 331 | 4,707 |
| 2005/09/05 | 329 | 337 | 329 | 336 | 5,709 |
| 2005/09/02 | 330 | 337 | 327 | 328 | 11,518 |
| 2005/09/01 | 334 | 337 | 330 | 330 | 7,512 |
| 2005/08/31 | 335 | 338 | 326 | 334 | 10,015 |
| 2005/08/30 | 339 | 339 | 335 | 335 | 6,710 |
| 2005/08/29 | 338 | 338 | 335 | 338 | 14,122 |
| 2005/08/26 | 337 | 338 | 332 | 334 | 3,706 |
| 2005/08/25 | 331 | 337 | 331 | 337 | 2,604 |
| 2005/08/24 | 334 | 338 | 328 | 338 | 11,017 |
| 2005/08/23 | 334 | 338 | 326 | 337 | 21,734 |
| 2005/08/22 | 330 | 330 | 320 | 323 | 5,909 |
| 2005/08/19 | 320 | 335 | 317 | 329 | 25,439 |
| 2005/08/18 | 334 | 334 | 325 | 332 | 4,106 |
| 2005/08/17 | 330 | 334 | 330 | 334 | 11,117 |
| 2005/08/16 | 329 | 329 | 318 | 328 | 4,807 |
| 2005/08/15 | 316 | 325 | 316 | 325 | 26,040 |
| 2005/08/12 | 335 | 342 | 330 | 330 | 2,504 |
| 2005/08/11 | 337 | 340 | 335 | 340 | 19,630 |
| 2005/08/10 | 334 | 334 | 327 | 334 | 9,314 |
| 2005/08/09 | 326 | 328 | 325 | 325 | 11,818 |
| 2005/08/08 | 304 | 325 | 304 | 325 | 17,727 |
| 2005/08/05 | 325 | 325 | 298 | 322 | 33,351 |
| 2005/08/04 | 336 | 336 | 317 | 327 | 12,720 |
| 2005/08/03 | 347 | 347 | 338 | 342 | 16,726 |
| 2005/08/02 | 354 | 355 | 346 | 346 | 24,638 |
| 2005/08/01 | 359 | 360 | 346 | 346 | 54,384 |
| 2005/07/29 | 340 | 349 | 334 | 349 | 47,674 |
| 2005/07/28 | 339 | 340 | 337 | 340 | 20,932 |
| 2005/07/27 | 341 | 341 | 334 | 337 | 21,834 |
| 2005/07/26 | 341 | 342 | 334 | 334 | 40,963 |
| 2005/07/25 | 334 | 339 | 330 | 337 | 49,276 |
| 2005/07/22 | 334 | 335 | 330 | 330 | 29,946 |
| 2005/07/21 | 331 | 339 | 329 | 337 | 44,268 |
| 2005/07/20 | 339 | 344 | 329 | 329 | 89,438 |
| 2005/07/19 | 339 | 340 | 329 | 334 | 164,754 |
| 2005/07/15 | 305 | 312 | 305 | 310 | 27,042 |
| 2005/07/14 | 297 | 305 | 297 | 304 | 9,915 |
| 2005/07/13 | 302 | 302 | 296 | 296 | 15,123 |
| 2005/07/12 | 304 | 304 | 300 | 300 | 3,706 |
| 2005/07/11 | 296 | 303 | 296 | 303 | 17,727 |
| 2005/07/08 | 294 | 295 | 294 | 295 | 1,202 |
| 2005/07/07 | 298 | 298 | 287 | 298 | 4,507 |
| 2005/07/06 | 300 | 300 | 299 | 299 | 901 |
| 2005/07/05 | 302 | 306 | 299 | 299 | 27,542 |
| 2005/07/04 | 304 | 304 | 298 | 302 | 2,804 |
| 2005/07/01 | 284 | 299 | 284 | 299 | 12,319 |
| 2005/06/30 | 299 | 299 | 299 | 299 | 2,003 |
| 2005/06/29 | 305 | 305 | 296 | 296 | 13,020 |
| 2005/06/28 | 303 | 304 | 303 | 304 | 8,012 |
| 2005/06/27 | 295 | 299 | 295 | 298 | 22,034 |
| 2005/06/24 | 284 | 293 | 284 | 291 | 33,051 |
| 2005/06/23 | 296 | 298 | 296 | 298 | 13,020 |
| 2005/06/22 | 301 | 304 | 298 | 304 | 20,031 |
| 2005/06/21 | 305 | 305 | 302 | 302 | 8,012 |
| 2005/06/20 | 311 | 311 | 305 | 305 | 9,014 |
| 2005/06/17 | 297 | 306 | 297 | 306 | 19,029 |
| 2005/06/16 | 312 | 319 | 295 | 295 | 67,103 |
| 2005/06/15 | 339 | 339 | 306 | 308 | 132,204 |
| 2005/06/14 | 318 | 347 | 318 | 335 | 195,301 |
| 2005/06/13 | 285 | 318 | 285 | 305 | 100,154 |
| 2005/06/10 | 270 | 280 | 270 | 280 | 6,009 |
| 2005/06/09 | 279 | 279 | 277 | 277 | 4,006 |
| 2005/06/08 | 288 | 291 | 283 | 286 | 22,034 |
| 2005/06/07 | 292 | 292 | 286 | 286 | 13,020 |
| 2005/06/06 | 294 | 294 | 281 | 283 | 35,054 |
| 2005/06/03 | 266 | 269 | 262 | 269 | 4,006 |
| 2005/06/02 | 260 | 268 | 260 | 267 | 5,008 |
| 2005/06/01 | 260 | 266 | 260 | 266 | 6,009 |
| 2005/05/31 | 265 | 265 | 260 | 260 | 5,008 |
| 2005/05/30 | 266 | 266 | 265 | 265 | 2,003 |
| 2005/05/27 | 275 | 275 | 262 | 264 | 7,011 |
| 2005/05/26 | 270 | 270 | 270 | 270 | 1,002 |
| 2005/05/25 | 273 | 274 | 271 | 274 | 7,011 |
| 2005/05/24 | 284 | 284 | 272 | 273 | 18,028 |
| 2005/05/23 | 266 | 276 | 266 | 272 | 20,031 |
| 2005/05/20 | 257 | 262 | 255 | 262 | 12,019 |
| 2005/05/19 | 276 | 276 | 253 | 255 | 17,026 |
| 2005/05/18 | 256 | 261 | 256 | 261 | 13,020 |
| 2005/05/17 | 270 | 270 | 266 | 266 | 8,012 |
| 2005/05/16 | 277 | 277 | 268 | 270 | 23,036 |
| 2005/05/13 | 289 | 291 | 284 | 285 | 13,020 |
| 2005/05/12 | 293 | 293 | 292 | 292 | 11,017 |
| 2005/05/11 | 292 | 293 | 292 | 293 | 3,005 |
| 2005/05/10 | 310 | 318 | 271 | 296 | 49,076 |
| 2005/05/09 | 301 | 329 | 300 | 307 | 37,057 |
| 2005/05/06 | 291 | 296 | 291 | 294 | 19,029 |
| 2005/05/02 | 280 | 285 | 280 | 282 | 14,022 |
| 2005/04/28 | 275 | 279 | 273 | 278 | 32,049 |
| 2005/04/27 | 278 | 280 | 273 | 275 | 15,023 |
| 2005/04/26 | 272 | 274 | 272 | 274 | 2,003 |
| 2005/04/25 | 273 | 279 | 270 | 270 | 11,017 |
| 2005/04/22 | 268 | 268 | 267 | 267 | 5,008 |
| 2005/04/21 | 278 | 278 | 262 | 267 | 12,019 |
| 2005/04/20 | 261 | 270 | 261 | 267 | 7,011 |
| 2005/04/19 | 250 | 265 | 250 | 256 | 13,020 |
| 2005/04/18 | 260 | 260 | 250 | 250 | 8,012 |
| 2005/04/15 | 270 | 270 | 267 | 267 | 8,012 |
| 2005/04/14 | 275 | 275 | 272 | 272 | 10,015 |
| 2005/04/13 | 275 | 277 | 275 | 277 | 2,003 |
| 2005/04/12 | 280 | 280 | 272 | 272 | 11,017 |
| 2005/04/11 | 291 | 291 | 279 | 279 | 12,019 |
| 2005/04/08 | 275 | 289 | 275 | 289 | 6,009 |
| 2005/04/07 | 273 | 273 | 273 | 273 | 2,003 |
| 2005/04/06 | 279 | 279 | 272 | 279 | 5,008 |
| 2005/04/05 | 283 | 283 | 280 | 280 | 2,003 |
| 2005/04/04 | 280 | 285 | 277 | 277 | 10,015 |
| 2005/04/01 | 283 | 285 | 283 | 285 | 3,005 |
| 2005/03/31 | 295 | 295 | 285 | 286 | 4,006 |
| 2005/03/30 | 290 | 295 | 276 | 295 | 7,011 |
| 2005/03/29 | 302 | 302 | 290 | 299 | 9,014 |
| 2005/03/28 | 308 | 308 | 302 | 302 | 11,017 |
| 2005/03/25 | 303 | 308 | 303 | 308 | 11,017 |
| 2005/03/24 | 303 | 305 | 301 | 301 | 20,031 |
| 2005/03/23 | 305 | 308 | 304 | 308 | 14,022 |
| 2005/03/22 | 312 | 315 | 305 | 309 | 10,015 |
| 2005/03/18 | 307 | 309 | 305 | 307 | 10,015 |
| 2005/03/17 | 312 | 315 | 304 | 307 | 20,031 |
| 2005/03/16 | 321 | 321 | 300 | 312 | 40,062 |
| 2005/03/15 | 340 | 341 | 320 | 326 | 18,028 |
| 2005/03/14 | 335 | 340 | 328 | 340 | 23,036 |
| 2005/03/11 | 326 | 337 | 326 | 334 | 29,045 |
| 2005/03/10 | 322 | 328 | 312 | 320 | 44,068 |
| 2005/03/09 | 331 | 331 | 316 | 319 | 34,053 |
| 2005/03/08 | 333 | 341 | 333 | 333 | 68,105 |
| 2005/03/07 | 300 | 347 | 300 | 339 | 193,298 |
| 2005/03/04 | 260 | 302 | 258 | 285 | 87,134 |
| 2005/03/03 | 263 | 268 | 261 | 268 | 18,028 |
| 2005/03/02 | 260 | 268 | 258 | 267 | 22,034 |
| 2005/03/01 | 265 | 265 | 257 | 257 | 8,012 |
| 2005/02/28 | 264 | 270 | 264 | 267 | 20,031 |
| 2005/02/25 | 263 | 271 | 260 | 262 | 35,054 |
| 2005/02/24 | 284 | 284 | 259 | 267 | 48,074 |
| 2005/02/23 | 280 | 289 | 277 | 284 | 53,082 |
| 2005/02/22 | 258 | 279 | 258 | 270 | 86,133 |
| 2005/02/21 | 240 | 256 | 240 | 256 | 67,103 |
| 2005/02/18 | 228 | 236 | 228 | 236 | 48,074 |
| 2005/02/17 | 221 | 223 | 218 | 223 | 45,070 |
| 2005/02/16 | 233 | 233 | 210 | 217 | 40,062 |
| 2005/02/15 | 219 | 240 | 219 | 235 | 110,170 |
| 2005/02/14 | 207 | 209 | 205 | 209 | 34,053 |
| 2005/02/10 | 206 | 207 | 200 | 205 | 43,066 |
| 2005/02/09 | 204 | 205 | 200 | 205 | 69,107 |
| 2005/02/08 | 203 | 204 | 202 | 204 | 8,012 |
| 2005/02/07 | 198 | 203 | 198 | 200 | 28,043 |
| 2005/02/04 | 199 | 199 | 196 | 197 | 62,096 |
| 2005/02/03 | 200 | 202 | 197 | 198 | 50,077 |
| 2005/02/02 | 200 | 200 | 198 | 198 | 22,034 |
| 2005/02/01 | 203 | 203 | 201 | 201 | 7,011 |
| 2005/01/31 | 201 | 201 | 201 | 201 | 4,006 |
| 2005/01/28 | 206 | 206 | 206 | 206 | 2,003 |
| 2005/01/27 | 204 | 206 | 200 | 206 | 22,034 |
| 2005/01/25 | 199 | 205 | 198 | 205 | 20,031 |
| 2005/01/24 | 198 | 202 | 198 | 199 | 3,005 |
| 2005/01/21 | 198 | 198 | 198 | 198 | 2,003 |
| 2005/01/19 | 198 | 200 | 198 | 200 | 2,003 |
| 2005/01/18 | 202 | 202 | 197 | 197 | 12,019 |
| 2005/01/17 | 205 | 209 | 201 | 201 | 43,066 |
| 2005/01/14 | 211 | 211 | 202 | 202 | 30,046 |
| 2005/01/13 | 205 | 210 | 205 | 210 | 3,005 |
| 2005/01/12 | 206 | 206 | 205 | 205 | 7,011 |
| 2005/01/11 | 203 | 205 | 202 | 205 | 6,009 |
| 2005/01/06 | 200 | 203 | 200 | 203 | 15,023 |
| 2005/01/05 | 203 | 203 | 202 | 203 | 14,022 |
| 2005/01/04 | 200 | 200 | 200 | 200 | 1,002 |