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 |
---|---|---|---|---|---|
2007/12/28 | 156 | 156 | 150 | 150 | 401 |
2007/12/27 | 157 | 157 | 157 | 157 | 100 |
2007/12/26 | 154 | 154 | 151 | 153 | 601 |
2007/12/25 | 147 | 160 | 147 | 154 | 16,525 |
2007/12/21 | 149 | 150 | 147 | 147 | 9,615 |
2007/12/20 | 150 | 150 | 149 | 149 | 1,803 |
2007/12/19 | 150 | 151 | 150 | 150 | 1,402 |
2007/12/18 | 149 | 151 | 149 | 151 | 4,006 |
2007/12/17 | 152 | 154 | 146 | 146 | 13,421 |
2007/12/14 | 152 | 158 | 151 | 152 | 9,515 |
2007/12/13 | 155 | 156 | 151 | 155 | 32,951 |
2007/12/12 | 152 | 158 | 150 | 150 | 78,120 |
2007/12/11 | 152 | 152 | 150 | 152 | 3,505 |
2007/12/10 | 150 | 152 | 149 | 152 | 4,106 |
2007/12/07 | 150 | 151 | 147 | 151 | 9,615 |
2007/12/06 | 149 | 151 | 148 | 150 | 6,310 |
2007/12/05 | 148 | 151 | 147 | 151 | 9,915 |
2007/12/04 | 150 | 151 | 148 | 148 | 14,823 |
2007/12/03 | 155 | 155 | 150 | 151 | 19,029 |
2007/11/30 | 150 | 153 | 140 | 153 | 114,176 |
2007/11/29 | 170 | 189 | 153 | 153 | 71,010 |
2007/11/28 | 175 | 175 | 175 | 175 | 200 |
2007/11/27 | 170 | 185 | 170 | 185 | 3,906 |
2007/11/26 | 165 | 170 | 164 | 170 | 5,609 |
2007/11/22 | 180 | 185 | 180 | 185 | 1,703 |
2007/11/21 | 180 | 180 | 180 | 180 | 100 |
2007/11/20 | 163 | 171 | 163 | 171 | 2,203 |
2007/11/19 | 189 | 189 | 181 | 181 | 701 |
2007/11/16 | 185 | 185 | 183 | 183 | 2,404 |
2007/11/15 | 182 | 190 | 182 | 189 | 11,117 |
2007/11/14 | 180 | 182 | 180 | 182 | 501 |
2007/11/13 | 180 | 180 | 180 | 180 | 100 |
2007/11/12 | 183 | 183 | 180 | 180 | 2,304 |
2007/11/09 | 185 | 190 | 185 | 190 | 501 |
2007/11/08 | 185 | 185 | 183 | 185 | 9,114 |
2007/11/07 | 188 | 189 | 188 | 188 | 1,502 |
2007/11/06 | 190 | 192 | 189 | 189 | 4,206 |
2007/11/05 | 196 | 196 | 186 | 192 | 4,206 |
2007/11/02 | 198 | 198 | 194 | 194 | 1,102 |
2007/11/01 | 191 | 201 | 188 | 188 | 3,606 |
2007/10/31 | 190 | 193 | 190 | 193 | 1,903 |
2007/10/30 | 200 | 205 | 200 | 200 | 901 |
2007/10/29 | 201 | 201 | 201 | 201 | 401 |
2007/10/26 | 202 | 202 | 202 | 202 | 100 |
2007/10/25 | 207 | 207 | 207 | 207 | 1,502 |
2007/10/24 | 208 | 208 | 207 | 207 | 1,002 |
2007/10/23 | 209 | 209 | 198 | 198 | 2,504 |
2007/10/22 | 189 | 199 | 189 | 199 | 4,407 |
2007/10/19 | 200 | 209 | 200 | 200 | 3,405 |
2007/10/18 | 210 | 210 | 190 | 199 | 6,210 |
2007/10/17 | 205 | 208 | 205 | 208 | 200 |
2007/10/16 | 208 | 208 | 208 | 208 | 100 |
2007/10/15 | 208 | 209 | 208 | 209 | 6,109 |
2007/10/12 | 205 | 208 | 205 | 208 | 801 |
2007/10/11 | 202 | 208 | 202 | 208 | 1,102 |
2007/10/10 | 201 | 202 | 201 | 202 | 2,604 |
2007/10/09 | 201 | 207 | 201 | 202 | 24,838 |
2007/10/05 | 202 | 209 | 202 | 209 | 2,003 |
2007/10/04 | 203 | 203 | 203 | 203 | 100 |
2007/10/03 | 201 | 208 | 201 | 208 | 801 |
2007/10/02 | 209 | 209 | 209 | 209 | 801 |
2007/10/01 | 201 | 204 | 185 | 202 | 2,804 |
2007/09/28 | 201 | 206 | 200 | 202 | 1,402 |
2007/09/27 | 210 | 211 | 210 | 211 | 1,502 |
2007/09/26 | 206 | 206 | 206 | 206 | 6,410 |
2007/09/25 | 208 | 208 | 208 | 208 | 1,903 |
2007/09/21 | 201 | 208 | 201 | 208 | 401 |
2007/09/20 | 210 | 210 | 201 | 201 | 61,395 |
2007/09/19 | 217 | 217 | 217 | 217 | 37,458 |
2007/09/18 | 217 | 217 | 217 | 217 | 25,640 |
2007/09/14 | 217 | 217 | 217 | 217 | 300 |
2007/09/13 | 218 | 218 | 218 | 218 | 30,247 |
2007/09/12 | 219 | 219 | 218 | 218 | 1,202 |
2007/09/11 | 220 | 220 | 218 | 218 | 401 |
2007/09/10 | 220 | 220 | 218 | 218 | 1,202 |
2007/09/06 | 222 | 222 | 214 | 222 | 2,304 |
2007/09/05 | 218 | 221 | 214 | 221 | 1,002 |
2007/09/04 | 236 | 240 | 219 | 219 | 4,507 |
2007/09/03 | 223 | 226 | 213 | 226 | 2,304 |
2007/08/31 | 226 | 226 | 211 | 218 | 2,404 |
2007/08/28 | 212 | 227 | 212 | 227 | 1,402 |
2007/08/27 | 222 | 222 | 222 | 222 | 300 |
2007/08/24 | 230 | 230 | 222 | 222 | 1,803 |
2007/08/23 | 210 | 230 | 207 | 230 | 2,604 |
2007/08/22 | 220 | 222 | 220 | 222 | 2,404 |
2007/08/21 | 231 | 231 | 197 | 219 | 11,217 |
2007/08/20 | 234 | 234 | 230 | 230 | 7,712 |
2007/08/17 | 240 | 240 | 231 | 231 | 20,732 |
2007/08/16 | 243 | 243 | 240 | 240 | 8,814 |
2007/08/15 | 253 | 253 | 244 | 244 | 5,008 |
2007/08/14 | 253 | 253 | 253 | 253 | 100 |
2007/08/13 | 244 | 253 | 244 | 253 | 501 |
2007/08/10 | 250 | 250 | 231 | 239 | 6,009 |
2007/08/09 | 260 | 260 | 250 | 250 | 22,334 |
2007/08/08 | 260 | 260 | 256 | 256 | 3,005 |
2007/08/07 | 269 | 270 | 264 | 264 | 601 |
2007/08/06 | 270 | 270 | 260 | 263 | 3,005 |
2007/08/03 | 276 | 284 | 270 | 270 | 3,505 |
2007/08/02 | 283 | 283 | 276 | 276 | 901 |
2007/08/01 | 274 | 279 | 269 | 279 | 1,302 |
2007/07/31 | 279 | 285 | 279 | 285 | 2,604 |
2007/07/30 | 271 | 271 | 270 | 271 | 2,904 |
2007/07/27 | 280 | 280 | 271 | 274 | 22,134 |
2007/07/26 | 273 | 278 | 270 | 270 | 2,304 |
2007/07/25 | 274 | 277 | 274 | 275 | 10,616 |
2007/07/24 | 274 | 274 | 274 | 274 | 37,758 |
2007/07/23 | 275 | 275 | 274 | 274 | 401 |
2007/07/20 | 280 | 280 | 275 | 275 | 2,504 |
2007/07/19 | 283 | 286 | 277 | 277 | 3,706 |
2007/07/18 | 285 | 286 | 283 | 283 | 801 |
2007/07/17 | 281 | 286 | 281 | 283 | 10,917 |
2007/07/13 | 282 | 282 | 281 | 281 | 3,906 |
2007/07/12 | 281 | 282 | 281 | 281 | 2,504 |
2007/07/11 | 282 | 285 | 282 | 282 | 1,002 |
2007/07/10 | 288 | 288 | 286 | 286 | 200 |
2007/07/09 | 287 | 287 | 286 | 286 | 401 |
2007/07/06 | 284 | 286 | 284 | 286 | 1,502 |
2007/07/05 | 288 | 288 | 284 | 284 | 501 |
2007/07/04 | 285 | 286 | 284 | 284 | 1,302 |
2007/07/03 | 295 | 295 | 286 | 286 | 1,402 |
2007/07/02 | 290 | 290 | 286 | 290 | 701 |
2007/06/29 | 286 | 289 | 286 | 287 | 901 |
2007/06/28 | 289 | 289 | 289 | 289 | 200 |
2007/06/27 | 286 | 286 | 286 | 286 | 300 |
2007/06/26 | 289 | 289 | 286 | 286 | 1,102 |
2007/06/25 | 289 | 289 | 285 | 285 | 1,202 |
2007/06/22 | 285 | 290 | 285 | 289 | 501 |
2007/06/21 | 288 | 288 | 285 | 288 | 1,202 |
2007/06/20 | 294 | 294 | 286 | 288 | 901 |
2007/06/19 | 293 | 293 | 289 | 289 | 1,302 |
2007/06/18 | 290 | 295 | 290 | 293 | 1,102 |
2007/06/15 | 284 | 295 | 284 | 290 | 5,408 |
2007/06/14 | 284 | 284 | 284 | 284 | 401 |
2007/06/13 | 283 | 285 | 281 | 281 | 801 |
2007/06/12 | 281 | 281 | 280 | 280 | 300 |
2007/06/11 | 281 | 281 | 281 | 281 | 401 |
2007/06/08 | 282 | 282 | 280 | 280 | 901 |
2007/06/07 | 284 | 284 | 282 | 282 | 1,002 |
2007/06/06 | 285 | 286 | 285 | 286 | 701 |
2007/06/05 | 280 | 285 | 280 | 285 | 1,402 |
2007/06/04 | 283 | 283 | 280 | 280 | 1,302 |
2007/06/01 | 275 | 280 | 270 | 280 | 3,005 |
2007/05/31 | 277 | 278 | 272 | 275 | 9,114 |
2007/05/30 | 276 | 279 | 276 | 278 | 701 |
2007/05/29 | 285 | 285 | 281 | 284 | 401 |
2007/05/28 | 280 | 285 | 280 | 285 | 601 |
2007/05/25 | 286 | 286 | 286 | 286 | 1,302 |
2007/05/24 | 283 | 283 | 280 | 281 | 501 |
2007/05/23 | 279 | 283 | 279 | 283 | 501 |
2007/05/22 | 281 | 282 | 265 | 274 | 3,305 |
2007/05/21 | 280 | 280 | 279 | 280 | 501 |
2007/05/18 | 284 | 284 | 280 | 280 | 501 |
2007/05/17 | 287 | 287 | 287 | 287 | 100 |
2007/05/16 | 293 | 293 | 283 | 283 | 1,202 |
2007/05/15 | 288 | 294 | 288 | 293 | 4,307 |
2007/05/14 | 288 | 288 | 288 | 288 | 300 |
2007/05/11 | 287 | 289 | 287 | 287 | 5,508 |
2007/05/10 | 283 | 287 | 283 | 287 | 2,003 |
2007/05/09 | 287 | 288 | 283 | 284 | 2,203 |
2007/05/08 | 287 | 287 | 280 | 284 | 16,325 |
2007/05/07 | 282 | 287 | 282 | 287 | 2,003 |
2007/05/02 | 286 | 287 | 283 | 287 | 1,402 |
2007/05/01 | 284 | 284 | 283 | 283 | 601 |
2007/04/27 | 290 | 290 | 283 | 284 | 1,102 |
2007/04/26 | 291 | 291 | 290 | 290 | 1,402 |
2007/04/25 | 289 | 290 | 282 | 287 | 1,502 |
2007/04/24 | 280 | 280 | 280 | 280 | 59,191 |
2007/04/23 | 283 | 283 | 280 | 280 | 1,202 |
2007/04/20 | 287 | 292 | 280 | 283 | 2,103 |
2007/04/19 | 290 | 297 | 287 | 292 | 601 |
2007/04/18 | 296 | 296 | 295 | 295 | 200 |
2007/04/17 | 300 | 300 | 295 | 295 | 1,803 |
2007/04/16 | 305 | 305 | 300 | 300 | 6,510 |
2007/04/13 | 303 | 305 | 301 | 305 | 2,103 |
2007/04/12 | 306 | 306 | 306 | 306 | 100 |
2007/04/11 | 306 | 306 | 306 | 306 | 501 |
2007/04/10 | 302 | 307 | 301 | 301 | 9,815 |
2007/04/09 | 304 | 305 | 304 | 305 | 401 |
2007/04/06 | 305 | 309 | 303 | 309 | 801 |
2007/04/05 | 302 | 310 | 302 | 310 | 2,704 |
2007/04/04 | 305 | 312 | 305 | 312 | 1,703 |
2007/04/03 | 313 | 313 | 303 | 303 | 1,703 |
2007/04/02 | 307 | 307 | 306 | 306 | 300 |
2007/03/30 | 305 | 310 | 305 | 307 | 401 |
2007/03/29 | 304 | 308 | 304 | 308 | 401 |
2007/03/28 | 302 | 307 | 302 | 304 | 2,404 |
2007/03/27 | 313 | 320 | 312 | 312 | 4,006 |
2007/03/26 | 320 | 320 | 317 | 318 | 701 |
2007/03/23 | 313 | 325 | 313 | 320 | 5,508 |
2007/03/22 | 306 | 313 | 306 | 313 | 1,703 |
2007/03/20 | 302 | 310 | 302 | 309 | 1,002 |
2007/03/19 | 310 | 310 | 293 | 301 | 6,310 |
2007/03/16 | 316 | 322 | 312 | 312 | 2,203 |
2007/03/15 | 304 | 311 | 304 | 311 | 5,609 |
2007/03/14 | 304 | 306 | 300 | 304 | 1,402 |
2007/03/13 | 306 | 309 | 305 | 307 | 1,402 |
2007/03/12 | 306 | 311 | 305 | 306 | 3,606 |
2007/03/09 | 308 | 312 | 305 | 311 | 3,405 |
2007/03/08 | 315 | 315 | 307 | 307 | 401 |
2007/03/07 | 316 | 316 | 310 | 315 | 2,304 |
2007/03/06 | 305 | 316 | 305 | 316 | 1,102 |
2007/03/05 | 312 | 312 | 305 | 307 | 4,307 |
2007/03/02 | 329 | 329 | 321 | 321 | 1,402 |
2007/03/01 | 329 | 329 | 321 | 321 | 1,202 |
2007/02/28 | 322 | 329 | 286 | 326 | 43,267 |
2007/02/27 | 323 | 323 | 322 | 322 | 2,704 |
2007/02/26 | 329 | 329 | 322 | 322 | 41,464 |
2007/02/23 | 330 | 330 | 326 | 327 | 8,313 |
2007/02/22 | 329 | 333 | 329 | 330 | 3,005 |
2007/02/21 | 333 | 333 | 329 | 329 | 3,405 |
2007/02/20 | 327 | 333 | 327 | 333 | 4,607 |
2007/02/19 | 325 | 326 | 325 | 326 | 5,408 |
2007/02/16 | 322 | 322 | 322 | 322 | 4,106 |
2007/02/15 | 320 | 320 | 316 | 316 | 401 |
2007/02/14 | 312 | 315 | 312 | 315 | 4,908 |
2007/02/13 | 318 | 318 | 312 | 312 | 4,006 |
2007/02/09 | 326 | 326 | 321 | 321 | 401 |
2007/02/08 | 326 | 326 | 321 | 321 | 7,311 |
2007/02/07 | 326 | 332 | 326 | 332 | 1,402 |
2007/02/06 | 323 | 334 | 323 | 329 | 4,607 |
2007/02/05 | 338 | 338 | 310 | 323 | 20,131 |
2007/02/02 | 329 | 347 | 328 | 338 | 60,293 |
2007/02/01 | 318 | 329 | 316 | 317 | 11,718 |
2007/01/31 | 327 | 327 | 321 | 321 | 17,126 |
2007/01/30 | 329 | 331 | 317 | 329 | 14,823 |
2007/01/29 | 304 | 365 | 304 | 339 | 31,348 |
2007/01/26 | 289 | 302 | 289 | 300 | 11,718 |
2007/01/25 | 293 | 297 | 287 | 294 | 9,615 |
2007/01/24 | 283 | 291 | 283 | 291 | 8,713 |
2007/01/23 | 285 | 289 | 285 | 285 | 11,518 |
2007/01/22 | 285 | 285 | 283 | 283 | 4,206 |
2007/01/19 | 278 | 283 | 278 | 283 | 3,906 |
2007/01/18 | 280 | 280 | 278 | 280 | 1,803 |
2007/01/17 | 278 | 280 | 278 | 280 | 2,003 |
2007/01/16 | 279 | 279 | 278 | 278 | 801 |
2007/01/15 | 276 | 279 | 275 | 279 | 16,626 |
2007/01/12 | 276 | 279 | 275 | 275 | 1,703 |
2007/01/11 | 276 | 276 | 276 | 276 | 501 |
2007/01/10 | 275 | 280 | 273 | 275 | 4,807 |
2007/01/09 | 278 | 280 | 275 | 278 | 2,404 |
2007/01/05 | 282 | 283 | 278 | 278 | 3,405 |
2007/01/04 | 280 | 281 | 276 | 281 | 1,502 |