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 |
---|---|---|---|---|---|
2010/12/30 | 128 | 129 | 127 | 129 | 2,804 |
2010/12/29 | 130 | 131 | 128 | 130 | 2,904 |
2010/12/28 | 131 | 133 | 129 | 131 | 6,911 |
2010/12/27 | 133 | 133 | 129 | 131 | 4,206 |
2010/12/24 | 132 | 133 | 130 | 133 | 7,712 |
2010/12/22 | 131 | 132 | 129 | 132 | 2,704 |
2010/12/21 | 131 | 131 | 130 | 131 | 2,904 |
2010/12/20 | 133 | 133 | 131 | 132 | 3,305 |
2010/12/17 | 131 | 134 | 130 | 134 | 7,612 |
2010/12/16 | 133 | 134 | 130 | 131 | 19,029 |
2010/12/15 | 127 | 139 | 127 | 139 | 18,028 |
2010/12/14 | 124 | 129 | 124 | 127 | 6,510 |
2010/12/13 | 122 | 125 | 122 | 125 | 6,009 |
2010/12/10 | 121 | 124 | 121 | 123 | 7,111 |
2010/12/09 | 122 | 124 | 120 | 124 | 3,005 |
2010/12/08 | 122 | 124 | 120 | 120 | 5,508 |
2010/12/07 | 120 | 121 | 119 | 121 | 2,904 |
2010/12/06 | 118 | 120 | 118 | 120 | 5,609 |
2010/12/03 | 120 | 121 | 118 | 119 | 4,507 |
2010/12/02 | 120 | 122 | 119 | 120 | 3,906 |
2010/12/01 | 119 | 120 | 119 | 120 | 1,202 |
2010/11/30 | 122 | 124 | 118 | 121 | 2,704 |
2010/11/29 | 123 | 123 | 120 | 121 | 501 |
2010/11/26 | 123 | 123 | 121 | 123 | 2,103 |
2010/11/25 | 121 | 123 | 121 | 121 | 7,311 |
2010/11/24 | 110 | 124 | 110 | 121 | 38,960 |
2010/11/22 | 119 | 126 | 119 | 125 | 6,210 |
2010/11/19 | 124 | 124 | 118 | 122 | 1,002 |
2010/11/18 | 121 | 123 | 119 | 122 | 4,507 |
2010/11/17 | 119 | 124 | 118 | 120 | 4,607 |
2010/11/16 | 120 | 124 | 115 | 124 | 10,717 |
2010/11/15 | 111 | 117 | 111 | 114 | 33,452 |
2010/11/12 | 111 | 112 | 108 | 111 | 6,009 |
2010/11/11 | 107 | 109 | 105 | 109 | 4,106 |
2010/11/10 | 105 | 107 | 105 | 107 | 1,202 |
2010/11/09 | 104 | 106 | 104 | 105 | 2,103 |
2010/11/08 | 104 | 107 | 104 | 105 | 6,410 |
2010/11/05 | 107 | 108 | 102 | 107 | 18,829 |
2010/11/04 | 102 | 112 | 102 | 104 | 53,082 |
2010/11/02 | 102 | 108 | 97 | 97 | 57,989 |
2010/11/01 | 110 | 110 | 102 | 105 | 27,943 |
2010/10/29 | 129 | 134 | 110 | 110 | 21,032 |
2010/10/28 | 131 | 131 | 129 | 129 | 3,505 |
2010/10/27 | 131 | 132 | 130 | 130 | 1,602 |
2010/10/26 | 135 | 135 | 130 | 131 | 4,407 |
2010/10/25 | 133 | 135 | 133 | 134 | 5,008 |
2010/10/22 | 132 | 133 | 132 | 133 | 2,103 |
2010/10/21 | 134 | 134 | 130 | 132 | 1,202 |
2010/10/20 | 133 | 133 | 131 | 131 | 1,803 |
2010/10/19 | 132 | 132 | 132 | 132 | 200 |
2010/10/18 | 132 | 133 | 130 | 132 | 1,903 |
2010/10/15 | 130 | 134 | 130 | 134 | 12,419 |
2010/10/14 | 128 | 132 | 127 | 130 | 7,211 |
2010/10/13 | 132 | 133 | 127 | 130 | 8,814 |
2010/10/12 | 132 | 134 | 128 | 132 | 11,217 |
2010/10/08 | 139 | 171 | 133 | 135 | 145,324 |
2010/10/07 | 142 | 142 | 135 | 137 | 6,210 |
2010/10/06 | 129 | 146 | 127 | 144 | 26,741 |
2010/10/05 | 127 | 130 | 126 | 127 | 4,307 |
2010/10/04 | 134 | 134 | 130 | 131 | 7,011 |
2010/10/01 | 134 | 136 | 134 | 134 | 7,912 |
2010/09/30 | 135 | 138 | 135 | 136 | 5,308 |
2010/09/29 | 136 | 137 | 135 | 135 | 13,220 |
2010/09/28 | 135 | 136 | 135 | 135 | 6,710 |
2010/09/27 | 135 | 137 | 135 | 135 | 7,612 |
2010/09/24 | 135 | 137 | 135 | 137 | 8,413 |
2010/09/22 | 139 | 140 | 135 | 135 | 10,216 |
2010/09/21 | 141 | 141 | 136 | 137 | 14,322 |
2010/09/17 | 142 | 142 | 138 | 140 | 1,602 |
2010/09/16 | 142 | 142 | 139 | 140 | 7,411 |
2010/09/15 | 141 | 141 | 140 | 140 | 9,615 |
2010/09/14 | 144 | 144 | 140 | 141 | 6,009 |
2010/09/13 | 143 | 143 | 141 | 143 | 3,005 |
2010/09/10 | 140 | 143 | 140 | 142 | 1,402 |
2010/09/09 | 140 | 140 | 137 | 140 | 3,005 |
2010/09/08 | 144 | 144 | 139 | 140 | 2,904 |
2010/09/07 | 140 | 146 | 140 | 142 | 8,012 |
2010/09/06 | 139 | 140 | 139 | 139 | 3,505 |
2010/09/03 | 137 | 139 | 137 | 137 | 901 |
2010/09/02 | 139 | 139 | 136 | 136 | 2,804 |
2010/09/01 | 137 | 140 | 136 | 136 | 2,203 |
2010/08/31 | 138 | 138 | 136 | 136 | 1,903 |
2010/08/30 | 138 | 138 | 138 | 138 | 1,602 |
2010/08/27 | 137 | 137 | 136 | 136 | 1,602 |
2010/08/26 | 134 | 136 | 134 | 136 | 801 |
2010/08/25 | 136 | 136 | 134 | 134 | 14,823 |
2010/08/24 | 136 | 136 | 134 | 136 | 1,302 |
2010/08/23 | 135 | 137 | 135 | 137 | 300 |
2010/08/20 | 136 | 138 | 134 | 134 | 1,002 |
2010/08/19 | 134 | 136 | 133 | 136 | 5,308 |
2010/08/18 | 137 | 140 | 131 | 133 | 17,327 |
2010/08/17 | 140 | 140 | 136 | 136 | 2,604 |
2010/08/16 | 144 | 146 | 135 | 139 | 36,857 |
2010/08/13 | 143 | 145 | 143 | 144 | 5,208 |
2010/08/12 | 148 | 148 | 141 | 142 | 7,812 |
2010/08/11 | 149 | 149 | 145 | 147 | 2,203 |
2010/08/10 | 149 | 149 | 148 | 148 | 1,402 |
2010/08/09 | 145 | 148 | 145 | 147 | 3,806 |
2010/08/06 | 144 | 146 | 141 | 146 | 6,811 |
2010/08/05 | 145 | 145 | 139 | 140 | 9,114 |
2010/08/04 | 145 | 146 | 144 | 144 | 1,202 |
2010/08/03 | 145 | 145 | 143 | 144 | 1,903 |
2010/08/02 | 147 | 149 | 140 | 149 | 18,929 |
2010/07/30 | 149 | 152 | 149 | 152 | 1,202 |
2010/07/29 | 146 | 150 | 146 | 148 | 5,008 |
2010/07/28 | 146 | 148 | 146 | 146 | 2,103 |
2010/07/27 | 148 | 149 | 144 | 145 | 14,322 |
2010/07/26 | 152 | 154 | 152 | 152 | 1,102 |
2010/07/23 | 150 | 155 | 150 | 151 | 7,512 |
2010/07/22 | 144 | 150 | 143 | 150 | 3,305 |
2010/07/21 | 149 | 149 | 144 | 144 | 2,003 |
2010/07/20 | 145 | 149 | 145 | 149 | 1,302 |
2010/07/16 | 151 | 152 | 148 | 148 | 1,803 |
2010/07/15 | 153 | 154 | 147 | 149 | 18,228 |
2010/07/14 | 150 | 153 | 150 | 153 | 4,106 |
2010/07/13 | 149 | 149 | 147 | 148 | 1,703 |
2010/07/12 | 150 | 150 | 147 | 147 | 3,305 |
2010/07/09 | 149 | 149 | 147 | 147 | 2,103 |
2010/07/08 | 147 | 148 | 147 | 148 | 2,304 |
2010/07/07 | 147 | 147 | 145 | 146 | 1,803 |
2010/07/06 | 146 | 146 | 142 | 145 | 5,108 |
2010/07/05 | 145 | 150 | 145 | 146 | 8,513 |
2010/07/02 | 145 | 152 | 145 | 145 | 7,612 |
2010/07/01 | 148 | 148 | 145 | 145 | 3,005 |
2010/06/30 | 145 | 149 | 145 | 148 | 3,105 |
2010/06/29 | 150 | 153 | 150 | 153 | 701 |
2010/06/28 | 154 | 154 | 144 | 154 | 7,912 |
2010/06/25 | 158 | 159 | 154 | 155 | 7,612 |
2010/06/24 | 161 | 161 | 157 | 157 | 1,302 |
2010/06/23 | 161 | 161 | 158 | 158 | 2,504 |
2010/06/22 | 161 | 161 | 160 | 160 | 601 |
2010/06/21 | 160 | 161 | 160 | 160 | 1,102 |
2010/06/18 | 160 | 160 | 158 | 159 | 1,703 |
2010/06/17 | 164 | 165 | 160 | 160 | 5,609 |
2010/06/16 | 162 | 164 | 161 | 163 | 4,707 |
2010/06/15 | 163 | 164 | 161 | 161 | 6,811 |
2010/06/14 | 157 | 163 | 157 | 163 | 6,109 |
2010/06/11 | 153 | 156 | 151 | 156 | 2,704 |
2010/06/10 | 151 | 152 | 148 | 151 | 2,304 |
2010/06/09 | 155 | 155 | 153 | 153 | 1,002 |
2010/06/08 | 155 | 155 | 155 | 155 | 200 |
2010/06/07 | 156 | 156 | 155 | 156 | 1,202 |
2010/06/04 | 168 | 168 | 156 | 159 | 15,424 |
2010/06/03 | 168 | 168 | 163 | 165 | 701 |
2010/06/02 | 166 | 168 | 162 | 168 | 3,005 |
2010/06/01 | 168 | 168 | 160 | 165 | 4,307 |
2010/05/31 | 157 | 172 | 157 | 163 | 13,621 |
2010/05/28 | 152 | 155 | 152 | 155 | 1,202 |
2010/05/27 | 152 | 152 | 148 | 150 | 901 |
2010/05/26 | 147 | 150 | 147 | 147 | 2,604 |
2010/05/25 | 150 | 150 | 148 | 148 | 7,712 |
2010/05/24 | 150 | 157 | 149 | 150 | 2,604 |
2010/05/21 | 146 | 150 | 142 | 150 | 9,915 |
2010/05/20 | 153 | 159 | 153 | 159 | 4,106 |
2010/05/19 | 160 | 160 | 153 | 159 | 2,704 |
2010/05/18 | 164 | 169 | 162 | 165 | 3,205 |
2010/05/17 | 172 | 173 | 152 | 169 | 20,632 |
2010/05/14 | 173 | 175 | 171 | 171 | 6,610 |
2010/05/13 | 173 | 179 | 173 | 175 | 5,408 |
2010/05/12 | 173 | 182 | 173 | 173 | 18,629 |
2010/05/11 | 180 | 183 | 175 | 176 | 10,717 |
2010/05/10 | 181 | 182 | 178 | 179 | 9,915 |
2010/05/07 | 185 | 185 | 179 | 184 | 24,137 |
2010/05/06 | 200 | 200 | 187 | 190 | 37,658 |
2010/04/30 | 190 | 205 | 186 | 199 | 89,638 |
2010/04/28 | 184 | 189 | 181 | 188 | 25,239 |
2010/04/27 | 187 | 188 | 185 | 186 | 8,914 |
2010/04/26 | 186 | 191 | 186 | 190 | 18,128 |
2010/04/23 | 188 | 190 | 185 | 187 | 17,627 |
2010/04/22 | 182 | 193 | 182 | 188 | 43,167 |
2010/04/21 | 182 | 184 | 181 | 182 | 13,120 |
2010/04/20 | 185 | 187 | 184 | 184 | 17,827 |
2010/04/19 | 186 | 189 | 184 | 189 | 9,014 |
2010/04/16 | 186 | 189 | 186 | 187 | 12,319 |
2010/04/15 | 187 | 188 | 184 | 186 | 29,546 |
2010/04/14 | 185 | 190 | 185 | 190 | 16,726 |
2010/04/13 | 190 | 190 | 185 | 190 | 26,240 |
2010/04/12 | 188 | 188 | 183 | 185 | 25,740 |
2010/04/09 | 190 | 190 | 184 | 187 | 30,046 |
2010/04/08 | 190 | 191 | 186 | 188 | 35,254 |
2010/04/07 | 193 | 194 | 185 | 192 | 62,196 |
2010/04/06 | 202 | 212 | 193 | 201 | 160,748 |
2010/04/05 | 231 | 231 | 196 | 197 | 309,177 |
2010/04/02 | 244 | 244 | 226 | 244 | 464,016 |
2010/04/01 | 145 | 194 | 145 | 194 | 137,212 |
2010/03/31 | 146 | 146 | 144 | 144 | 701 |
2010/03/30 | 145 | 145 | 143 | 145 | 701 |
2010/03/29 | 140 | 145 | 138 | 142 | 4,607 |
2010/03/26 | 150 | 151 | 150 | 151 | 10,917 |
2010/03/25 | 150 | 150 | 149 | 150 | 3,005 |
2010/03/24 | 148 | 150 | 147 | 149 | 6,410 |
2010/03/23 | 151 | 151 | 150 | 151 | 1,402 |
2010/03/19 | 147 | 152 | 147 | 151 | 4,307 |
2010/03/18 | 142 | 147 | 142 | 145 | 5,208 |
2010/03/17 | 145 | 147 | 145 | 147 | 3,606 |
2010/03/16 | 148 | 148 | 146 | 147 | 2,804 |
2010/03/15 | 150 | 151 | 149 | 150 | 9,915 |
2010/03/12 | 150 | 151 | 148 | 150 | 2,103 |
2010/03/11 | 149 | 150 | 149 | 150 | 2,704 |
2010/03/10 | 149 | 149 | 145 | 148 | 3,806 |
2010/03/09 | 145 | 145 | 141 | 145 | 2,904 |
2010/03/08 | 140 | 146 | 139 | 144 | 5,609 |
2010/03/05 | 138 | 138 | 135 | 138 | 1,302 |
2010/03/04 | 137 | 139 | 136 | 138 | 6,210 |
2010/03/03 | 139 | 139 | 138 | 139 | 2,304 |
2010/03/02 | 140 | 140 | 138 | 138 | 1,803 |
2010/03/01 | 137 | 138 | 137 | 137 | 2,804 |
2010/02/26 | 138 | 138 | 137 | 138 | 2,103 |
2010/02/25 | 136 | 138 | 134 | 138 | 4,206 |
2010/02/24 | 136 | 137 | 136 | 136 | 1,602 |
2010/02/23 | 137 | 139 | 136 | 138 | 4,908 |
2010/02/22 | 140 | 140 | 138 | 138 | 4,006 |
2010/02/19 | 139 | 141 | 139 | 139 | 1,402 |
2010/02/18 | 142 | 142 | 139 | 139 | 1,002 |
2010/02/17 | 140 | 141 | 138 | 141 | 1,302 |
2010/02/16 | 142 | 142 | 139 | 139 | 701 |
2010/02/15 | 138 | 145 | 138 | 144 | 9,214 |
2010/02/12 | 137 | 140 | 137 | 138 | 1,703 |
2010/02/10 | 137 | 137 | 134 | 137 | 2,804 |
2010/02/09 | 136 | 140 | 135 | 139 | 1,102 |
2010/02/08 | 140 | 141 | 136 | 136 | 1,302 |
2010/02/05 | 139 | 140 | 135 | 140 | 1,102 |
2010/02/04 | 144 | 144 | 141 | 141 | 1,602 |
2010/02/03 | 140 | 145 | 140 | 143 | 701 |
2010/02/02 | 143 | 145 | 143 | 143 | 2,804 |
2010/02/01 | 142 | 145 | 129 | 145 | 15,324 |
2010/01/29 | 144 | 144 | 140 | 143 | 8,613 |
2010/01/28 | 143 | 145 | 142 | 142 | 2,203 |
2010/01/27 | 147 | 147 | 144 | 144 | 1,502 |
2010/01/26 | 145 | 149 | 143 | 145 | 10,015 |
2010/01/25 | 149 | 151 | 145 | 150 | 4,607 |
2010/01/22 | 154 | 154 | 143 | 148 | 6,510 |
2010/01/21 | 148 | 154 | 148 | 154 | 2,804 |
2010/01/20 | 155 | 159 | 151 | 152 | 9,915 |
2010/01/19 | 154 | 161 | 151 | 155 | 25,139 |
2010/01/18 | 159 | 164 | 154 | 154 | 71,510 |
2010/01/15 | 145 | 157 | 145 | 154 | 15,023 |
2010/01/14 | 143 | 144 | 141 | 144 | 4,707 |
2010/01/13 | 142 | 143 | 142 | 142 | 1,302 |
2010/01/12 | 143 | 143 | 139 | 142 | 5,208 |
2010/01/08 | 143 | 143 | 141 | 143 | 2,904 |
2010/01/07 | 143 | 144 | 140 | 143 | 1,803 |
2010/01/06 | 143 | 145 | 141 | 145 | 701 |
2010/01/05 | 146 | 147 | 143 | 143 | 6,009 |
2010/01/04 | 145 | 147 | 144 | 144 | 2,003 |