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 |
|---|---|---|---|---|---|
| 2006/12/29 | 264 | 280 | 264 | 280 | 3,706 |
| 2006/12/28 | 276 | 279 | 270 | 279 | 8,613 |
| 2006/12/27 | 275 | 280 | 275 | 276 | 2,504 |
| 2006/12/26 | 272 | 280 | 271 | 280 | 3,706 |
| 2006/12/25 | 283 | 283 | 272 | 272 | 4,407 |
| 2006/12/22 | 285 | 286 | 283 | 283 | 1,202 |
| 2006/12/21 | 285 | 290 | 285 | 286 | 1,703 |
| 2006/12/20 | 291 | 291 | 285 | 290 | 2,103 |
| 2006/12/19 | 295 | 295 | 289 | 291 | 2,404 |
| 2006/12/18 | 290 | 295 | 290 | 295 | 3,405 |
| 2006/12/15 | 290 | 300 | 290 | 300 | 4,607 |
| 2006/12/14 | 279 | 290 | 279 | 290 | 4,206 |
| 2006/12/13 | 273 | 279 | 271 | 279 | 4,006 |
| 2006/12/12 | 271 | 289 | 271 | 275 | 3,806 |
| 2006/12/11 | 280 | 280 | 274 | 274 | 5,008 |
| 2006/12/08 | 290 | 290 | 280 | 281 | 2,504 |
| 2006/12/07 | 297 | 298 | 292 | 292 | 1,202 |
| 2006/12/06 | 297 | 298 | 297 | 297 | 6,009 |
| 2006/12/05 | 290 | 296 | 290 | 296 | 2,804 |
| 2006/12/04 | 286 | 288 | 286 | 288 | 5,508 |
| 2006/12/01 | 278 | 282 | 275 | 277 | 6,310 |
| 2006/11/30 | 265 | 271 | 264 | 271 | 3,606 |
| 2006/11/29 | 258 | 263 | 257 | 263 | 5,809 |
| 2006/11/28 | 260 | 260 | 254 | 257 | 65,902 |
| 2006/11/27 | 259 | 260 | 259 | 260 | 11,718 |
| 2006/11/24 | 260 | 264 | 256 | 256 | 2,604 |
| 2006/11/22 | 258 | 259 | 240 | 259 | 4,307 |
| 2006/11/21 | 265 | 265 | 260 | 264 | 6,410 |
| 2006/11/20 | 271 | 271 | 257 | 265 | 7,011 |
| 2006/11/17 | 280 | 281 | 280 | 281 | 1,102 |
| 2006/11/16 | 279 | 284 | 279 | 280 | 3,505 |
| 2006/11/15 | 290 | 294 | 281 | 287 | 10,817 |
| 2006/11/14 | 285 | 288 | 280 | 288 | 5,008 |
| 2006/11/13 | 288 | 288 | 275 | 285 | 4,707 |
| 2006/11/10 | 285 | 288 | 278 | 288 | 3,005 |
| 2006/11/09 | 285 | 288 | 283 | 286 | 4,807 |
| 2006/11/08 | 290 | 291 | 288 | 288 | 3,606 |
| 2006/11/07 | 294 | 294 | 288 | 288 | 3,305 |
| 2006/11/06 | 301 | 301 | 281 | 286 | 13,321 |
| 2006/11/02 | 315 | 315 | 304 | 304 | 5,408 |
| 2006/11/01 | 312 | 316 | 305 | 316 | 14,923 |
| 2006/10/31 | 311 | 322 | 310 | 322 | 10,917 |
| 2006/10/30 | 327 | 327 | 321 | 321 | 1,302 |
| 2006/10/27 | 328 | 329 | 323 | 329 | 1,502 |
| 2006/10/26 | 329 | 329 | 326 | 326 | 1,202 |
| 2006/10/25 | 327 | 329 | 327 | 329 | 6,510 |
| 2006/10/24 | 322 | 327 | 320 | 327 | 4,307 |
| 2006/10/23 | 322 | 325 | 320 | 320 | 2,404 |
| 2006/10/20 | 322 | 322 | 317 | 318 | 6,510 |
| 2006/10/19 | 318 | 325 | 318 | 325 | 4,908 |
| 2006/10/18 | 322 | 322 | 312 | 315 | 2,404 |
| 2006/10/17 | 325 | 325 | 321 | 325 | 1,002 |
| 2006/10/16 | 320 | 325 | 317 | 321 | 5,508 |
| 2006/10/13 | 305 | 325 | 302 | 317 | 10,116 |
| 2006/10/12 | 328 | 328 | 296 | 300 | 33,452 |
| 2006/10/11 | 335 | 338 | 322 | 329 | 7,311 |
| 2006/10/10 | 350 | 350 | 349 | 349 | 1,302 |
| 2006/10/06 | 350 | 351 | 350 | 351 | 300 |
| 2006/10/05 | 355 | 356 | 351 | 351 | 601 |
| 2006/10/04 | 355 | 355 | 352 | 355 | 2,003 |
| 2006/10/03 | 360 | 360 | 355 | 355 | 1,002 |
| 2006/10/02 | 359 | 361 | 355 | 355 | 2,003 |
| 2006/09/29 | 354 | 359 | 354 | 359 | 4,607 |
| 2006/09/28 | 349 | 358 | 349 | 358 | 23,737 |
| 2006/09/27 | 344 | 352 | 344 | 352 | 3,806 |
| 2006/09/26 | 349 | 354 | 344 | 354 | 4,106 |
| 2006/09/25 | 353 | 353 | 340 | 349 | 8,413 |
| 2006/09/22 | 361 | 364 | 360 | 364 | 2,304 |
| 2006/09/21 | 365 | 369 | 362 | 367 | 1,803 |
| 2006/09/20 | 369 | 369 | 363 | 364 | 300 |
| 2006/09/19 | 372 | 372 | 361 | 370 | 5,308 |
| 2006/09/15 | 374 | 377 | 373 | 373 | 3,405 |
| 2006/09/14 | 371 | 374 | 369 | 374 | 1,703 |
| 2006/09/13 | 371 | 375 | 371 | 371 | 1,803 |
| 2006/09/12 | 378 | 378 | 372 | 376 | 1,402 |
| 2006/09/11 | 374 | 378 | 373 | 378 | 1,202 |
| 2006/09/08 | 377 | 377 | 373 | 373 | 1,502 |
| 2006/09/07 | 376 | 379 | 371 | 379 | 3,005 |
| 2006/09/06 | 386 | 386 | 378 | 379 | 2,504 |
| 2006/09/05 | 387 | 387 | 386 | 387 | 1,102 |
| 2006/09/04 | 384 | 388 | 383 | 388 | 5,208 |
| 2006/09/01 | 378 | 379 | 378 | 379 | 300 |
| 2006/08/31 | 382 | 382 | 378 | 378 | 1,002 |
| 2006/08/30 | 379 | 384 | 379 | 383 | 2,304 |
| 2006/08/29 | 376 | 379 | 376 | 379 | 2,904 |
| 2006/08/28 | 377 | 379 | 369 | 376 | 5,909 |
| 2006/08/25 | 376 | 379 | 372 | 377 | 3,305 |
| 2006/08/24 | 384 | 384 | 376 | 376 | 2,504 |
| 2006/08/23 | 388 | 388 | 381 | 386 | 4,707 |
| 2006/08/22 | 383 | 388 | 382 | 388 | 3,706 |
| 2006/08/21 | 379 | 386 | 379 | 381 | 4,707 |
| 2006/08/18 | 368 | 379 | 368 | 373 | 2,504 |
| 2006/08/17 | 364 | 379 | 364 | 369 | 12,319 |
| 2006/08/16 | 364 | 368 | 363 | 364 | 2,904 |
| 2006/08/15 | 356 | 365 | 356 | 363 | 7,512 |
| 2006/08/14 | 350 | 362 | 350 | 356 | 7,311 |
| 2006/08/11 | 360 | 361 | 360 | 361 | 1,602 |
| 2006/08/10 | 361 | 364 | 360 | 360 | 1,402 |
| 2006/08/09 | 365 | 365 | 359 | 361 | 6,610 |
| 2006/08/08 | 372 | 372 | 367 | 367 | 1,202 |
| 2006/08/07 | 369 | 374 | 368 | 372 | 31,148 |
| 2006/08/04 | 369 | 373 | 369 | 369 | 3,005 |
| 2006/08/03 | 372 | 374 | 370 | 370 | 1,402 |
| 2006/08/02 | 369 | 376 | 369 | 371 | 2,904 |
| 2006/08/01 | 364 | 389 | 364 | 378 | 4,908 |
| 2006/07/31 | 367 | 374 | 367 | 370 | 36,757 |
| 2006/07/28 | 364 | 366 | 364 | 364 | 18,428 |
| 2006/07/27 | 376 | 376 | 370 | 370 | 1,302 |
| 2006/07/26 | 374 | 376 | 373 | 375 | 901 |
| 2006/07/25 | 374 | 384 | 372 | 376 | 8,814 |
| 2006/07/24 | 368 | 378 | 365 | 371 | 5,008 |
| 2006/07/21 | 361 | 384 | 361 | 379 | 5,909 |
| 2006/07/20 | 362 | 368 | 360 | 368 | 5,609 |
| 2006/07/19 | 361 | 367 | 357 | 357 | 6,410 |
| 2006/07/18 | 380 | 381 | 371 | 371 | 13,621 |
| 2006/07/14 | 378 | 380 | 374 | 380 | 3,405 |
| 2006/07/13 | 380 | 384 | 379 | 379 | 3,205 |
| 2006/07/12 | 385 | 388 | 377 | 385 | 5,408 |
| 2006/07/11 | 391 | 391 | 388 | 389 | 2,504 |
| 2006/07/10 | 389 | 392 | 385 | 392 | 4,607 |
| 2006/07/07 | 399 | 399 | 394 | 394 | 2,304 |
| 2006/07/06 | 399 | 402 | 397 | 399 | 1,803 |
| 2006/07/05 | 403 | 403 | 399 | 399 | 6,811 |
| 2006/07/04 | 397 | 403 | 397 | 400 | 6,410 |
| 2006/07/03 | 401 | 401 | 397 | 397 | 3,005 |
| 2006/06/30 | 398 | 402 | 397 | 401 | 8,914 |
| 2006/06/29 | 404 | 404 | 379 | 401 | 8,313 |
| 2006/06/28 | 400 | 400 | 398 | 399 | 4,407 |
| 2006/06/27 | 399 | 407 | 399 | 407 | 4,307 |
| 2006/06/26 | 397 | 404 | 393 | 399 | 8,713 |
| 2006/06/23 | 385 | 396 | 385 | 396 | 24,137 |
| 2006/06/22 | 407 | 409 | 405 | 409 | 4,908 |
| 2006/06/21 | 405 | 405 | 399 | 404 | 4,407 |
| 2006/06/20 | 411 | 411 | 406 | 406 | 9,615 |
| 2006/06/19 | 413 | 413 | 407 | 411 | 3,706 |
| 2006/06/16 | 397 | 404 | 397 | 400 | 11,518 |
| 2006/06/15 | 383 | 384 | 374 | 384 | 6,710 |
| 2006/06/14 | 367 | 369 | 364 | 369 | 21,133 |
| 2006/06/13 | 396 | 396 | 379 | 379 | 15,123 |
| 2006/06/12 | 369 | 393 | 369 | 384 | 12,619 |
| 2006/06/09 | 371 | 374 | 349 | 366 | 26,541 |
| 2006/06/08 | 382 | 387 | 347 | 354 | 23,036 |
| 2006/06/07 | 402 | 414 | 399 | 399 | 26,741 |
| 2006/06/06 | 426 | 427 | 420 | 420 | 3,505 |
| 2006/06/05 | 435 | 437 | 426 | 428 | 5,609 |
| 2006/06/02 | 439 | 439 | 412 | 435 | 12,019 |
| 2006/06/01 | 446 | 453 | 437 | 441 | 11,217 |
| 2006/05/31 | 443 | 446 | 440 | 444 | 5,108 |
| 2006/05/30 | 451 | 451 | 435 | 447 | 14,222 |
| 2006/05/29 | 445 | 451 | 443 | 449 | 3,405 |
| 2006/05/26 | 445 | 445 | 440 | 442 | 2,003 |
| 2006/05/25 | 449 | 450 | 445 | 445 | 4,206 |
| 2006/05/24 | 459 | 460 | 439 | 458 | 8,914 |
| 2006/05/23 | 454 | 459 | 449 | 459 | 28,644 |
| 2006/05/22 | 444 | 454 | 440 | 454 | 12,519 |
| 2006/05/19 | 429 | 438 | 427 | 435 | 4,407 |
| 2006/05/18 | 429 | 429 | 417 | 429 | 11,017 |
| 2006/05/17 | 431 | 434 | 426 | 433 | 12,319 |
| 2006/05/16 | 436 | 444 | 433 | 433 | 10,717 |
| 2006/05/15 | 432 | 439 | 432 | 434 | 8,914 |
| 2006/05/12 | 443 | 443 | 431 | 439 | 9,415 |
| 2006/05/11 | 446 | 454 | 444 | 444 | 11,718 |
| 2006/05/10 | 459 | 459 | 448 | 448 | 11,217 |
| 2006/05/09 | 464 | 464 | 458 | 459 | 15,624 |
| 2006/05/08 | 454 | 463 | 451 | 460 | 25,039 |
| 2006/05/02 | 445 | 447 | 443 | 444 | 16,125 |
| 2006/05/01 | 440 | 455 | 439 | 443 | 50,678 |
| 2006/04/28 | 434 | 445 | 426 | 426 | 25,139 |
| 2006/04/27 | 437 | 437 | 429 | 432 | 5,108 |
| 2006/04/26 | 425 | 438 | 425 | 437 | 11,217 |
| 2006/04/25 | 415 | 424 | 415 | 424 | 3,305 |
| 2006/04/24 | 429 | 429 | 419 | 425 | 7,211 |
| 2006/04/21 | 427 | 427 | 419 | 423 | 6,109 |
| 2006/04/20 | 428 | 433 | 428 | 429 | 6,009 |
| 2006/04/19 | 427 | 433 | 426 | 429 | 5,008 |
| 2006/04/18 | 428 | 429 | 423 | 428 | 2,904 |
| 2006/04/17 | 434 | 436 | 422 | 422 | 8,814 |
| 2006/04/14 | 434 | 434 | 430 | 432 | 3,405 |
| 2006/04/13 | 436 | 436 | 430 | 434 | 7,912 |
| 2006/04/12 | 435 | 437 | 431 | 431 | 8,113 |
| 2006/04/11 | 432 | 436 | 429 | 433 | 8,113 |
| 2006/04/10 | 432 | 435 | 430 | 433 | 8,213 |
| 2006/04/07 | 426 | 429 | 426 | 429 | 2,504 |
| 2006/04/06 | 425 | 430 | 423 | 423 | 5,008 |
| 2006/04/05 | 426 | 426 | 422 | 422 | 2,103 |
| 2006/04/04 | 433 | 433 | 421 | 423 | 8,413 |
| 2006/04/03 | 429 | 431 | 421 | 426 | 6,610 |
| 2006/03/31 | 431 | 436 | 420 | 429 | 11,518 |
| 2006/03/30 | 445 | 447 | 430 | 430 | 12,920 |
| 2006/03/29 | 439 | 445 | 439 | 444 | 16,425 |
| 2006/03/28 | 420 | 437 | 420 | 437 | 20,432 |
| 2006/03/27 | 416 | 421 | 416 | 420 | 15,624 |
| 2006/03/24 | 416 | 417 | 410 | 414 | 5,308 |
| 2006/03/23 | 404 | 416 | 403 | 410 | 12,419 |
| 2006/03/22 | 400 | 403 | 400 | 403 | 4,006 |
| 2006/03/20 | 397 | 401 | 397 | 398 | 6,009 |
| 2006/03/17 | 403 | 403 | 398 | 400 | 3,005 |
| 2006/03/16 | 404 | 404 | 400 | 402 | 2,704 |
| 2006/03/15 | 409 | 409 | 400 | 400 | 4,407 |
| 2006/03/14 | 399 | 405 | 398 | 405 | 6,009 |
| 2006/03/13 | 395 | 404 | 395 | 399 | 10,015 |
| 2006/03/10 | 394 | 394 | 391 | 394 | 2,203 |
| 2006/03/09 | 391 | 393 | 388 | 393 | 10,416 |
| 2006/03/08 | 396 | 396 | 391 | 391 | 4,607 |
| 2006/03/07 | 391 | 394 | 390 | 394 | 5,609 |
| 2006/03/06 | 389 | 397 | 389 | 390 | 7,011 |
| 2006/03/03 | 391 | 398 | 391 | 392 | 11,418 |
| 2006/03/02 | 410 | 410 | 403 | 403 | 6,310 |
| 2006/03/01 | 405 | 412 | 404 | 408 | 9,114 |
| 2006/02/28 | 414 | 417 | 412 | 415 | 7,411 |
| 2006/02/27 | 404 | 417 | 404 | 409 | 10,817 |
| 2006/02/24 | 396 | 402 | 396 | 402 | 12,219 |
| 2006/02/23 | 394 | 408 | 390 | 399 | 11,818 |
| 2006/02/22 | 403 | 405 | 374 | 398 | 17,026 |
| 2006/02/21 | 385 | 397 | 354 | 393 | 27,142 |
| 2006/02/20 | 419 | 419 | 393 | 405 | 24,037 |
| 2006/02/17 | 429 | 431 | 414 | 424 | 8,012 |
| 2006/02/16 | 435 | 435 | 429 | 429 | 2,604 |
| 2006/02/15 | 434 | 439 | 429 | 436 | 7,411 |
| 2006/02/14 | 428 | 432 | 389 | 429 | 31,448 |
| 2006/02/13 | 449 | 449 | 427 | 427 | 67,604 |
| 2006/02/10 | 456 | 458 | 446 | 449 | 15,424 |
| 2006/02/09 | 459 | 462 | 453 | 455 | 16,926 |
| 2006/02/08 | 455 | 455 | 452 | 453 | 6,610 |
| 2006/02/07 | 449 | 452 | 448 | 450 | 8,914 |
| 2006/02/06 | 455 | 455 | 441 | 445 | 12,419 |
| 2006/02/03 | 459 | 463 | 445 | 454 | 20,031 |
| 2006/02/02 | 469 | 469 | 454 | 463 | 17,627 |
| 2006/02/01 | 476 | 484 | 449 | 459 | 74,014 |
| 2006/01/31 | 452 | 499 | 449 | 472 | 105,362 |
| 2006/01/30 | 450 | 450 | 443 | 447 | 12,319 |
| 2006/01/27 | 438 | 439 | 437 | 439 | 9,515 |
| 2006/01/26 | 440 | 442 | 436 | 437 | 7,311 |
| 2006/01/25 | 435 | 439 | 434 | 437 | 4,407 |
| 2006/01/24 | 424 | 439 | 424 | 434 | 12,820 |
| 2006/01/23 | 447 | 447 | 420 | 429 | 26,641 |
| 2006/01/20 | 454 | 456 | 434 | 452 | 28,844 |
| 2006/01/19 | 425 | 447 | 425 | 444 | 26,741 |
| 2006/01/18 | 460 | 461 | 401 | 420 | 60,193 |
| 2006/01/17 | 475 | 488 | 459 | 459 | 44,168 |
| 2006/01/16 | 467 | 482 | 467 | 475 | 39,661 |
| 2006/01/13 | 448 | 461 | 446 | 460 | 80,224 |
| 2006/01/12 | 440 | 449 | 440 | 445 | 41,564 |
| 2006/01/11 | 435 | 439 | 430 | 437 | 24,237 |
| 2006/01/10 | 429 | 439 | 426 | 432 | 33,852 |
| 2006/01/06 | 427 | 429 | 417 | 425 | 58,691 |
| 2006/01/05 | 418 | 422 | 413 | 422 | 23,937 |
| 2006/01/04 | 421 | 421 | 418 | 420 | 11,317 |