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 |
|---|---|---|---|---|---|
| 2013/12/30 | 200 | 204 | 199 | 200 | 32,550 |
| 2013/12/27 | 193 | 198 | 193 | 198 | 20,131 |
| 2013/12/26 | 189 | 193 | 189 | 192 | 28,644 |
| 2013/12/25 | 188 | 189 | 185 | 188 | 23,036 |
| 2013/12/24 | 191 | 192 | 178 | 188 | 107,966 |
| 2013/12/20 | 199 | 203 | 195 | 196 | 40,963 |
| 2013/12/19 | 204 | 208 | 200 | 200 | 62,096 |
| 2013/12/18 | 205 | 209 | 203 | 209 | 23,937 |
| 2013/12/17 | 206 | 207 | 205 | 206 | 33,452 |
| 2013/12/16 | 212 | 212 | 206 | 207 | 27,442 |
| 2013/12/13 | 219 | 219 | 211 | 213 | 26,140 |
| 2013/12/12 | 223 | 223 | 215 | 220 | 24,137 |
| 2013/12/11 | 207 | 223 | 206 | 218 | 162,851 |
| 2013/12/10 | 206 | 209 | 205 | 206 | 18,328 |
| 2013/12/09 | 207 | 209 | 206 | 208 | 7,111 |
| 2013/12/06 | 209 | 209 | 205 | 205 | 6,109 |
| 2013/12/05 | 206 | 210 | 205 | 207 | 25,840 |
| 2013/12/04 | 211 | 211 | 203 | 209 | 21,032 |
| 2013/12/03 | 208 | 211 | 204 | 211 | 24,938 |
| 2013/12/02 | 210 | 214 | 203 | 206 | 22,535 |
| 2013/11/29 | 203 | 208 | 200 | 207 | 40,663 |
| 2013/11/28 | 212 | 213 | 201 | 203 | 64,800 |
| 2013/11/27 | 218 | 220 | 211 | 212 | 46,271 |
| 2013/11/26 | 213 | 217 | 210 | 216 | 30,848 |
| 2013/11/25 | 212 | 230 | 207 | 213 | 95,848 |
| 2013/11/22 | 222 | 223 | 210 | 210 | 133,506 |
| 2013/11/21 | 233 | 239 | 214 | 223 | 260,702 |
| 2013/11/20 | 202 | 269 | 195 | 241 | 1,268,256 |
| 2013/11/19 | 192 | 205 | 191 | 205 | 256,996 |
| 2013/11/18 | 195 | 195 | 193 | 194 | 14,422 |
| 2013/11/15 | 191 | 195 | 189 | 195 | 24,237 |
| 2013/11/14 | 192 | 193 | 186 | 189 | 19,831 |
| 2013/11/13 | 194 | 195 | 192 | 194 | 6,310 |
| 2013/11/12 | 196 | 198 | 189 | 192 | 36,957 |
| 2013/11/11 | 201 | 202 | 187 | 193 | 34,053 |
| 2013/11/08 | 197 | 200 | 193 | 198 | 24,638 |
| 2013/11/07 | 190 | 210 | 190 | 197 | 164,754 |
| 2013/11/06 | 187 | 191 | 187 | 190 | 35,154 |
| 2013/11/05 | 190 | 191 | 180 | 187 | 22,935 |
| 2013/11/01 | 183 | 195 | 175 | 190 | 67,905 |
| 2013/10/31 | 194 | 195 | 183 | 184 | 146,626 |
| 2013/10/30 | 194 | 203 | 194 | 202 | 165,355 |
| 2013/10/29 | 197 | 203 | 190 | 196 | 102,258 |
| 2013/10/28 | 188 | 209 | 184 | 198 | 172,867 |
| 2013/10/25 | 180 | 187 | 179 | 184 | 55,886 |
| 2013/10/24 | 179 | 181 | 178 | 181 | 27,142 |
| 2013/10/23 | 177 | 180 | 177 | 179 | 23,737 |
| 2013/10/22 | 177 | 178 | 176 | 177 | 9,915 |
| 2013/10/21 | 175 | 177 | 174 | 175 | 16,826 |
| 2013/10/18 | 174 | 175 | 173 | 174 | 9,915 |
| 2013/10/17 | 173 | 174 | 173 | 174 | 24,938 |
| 2013/10/16 | 172 | 174 | 172 | 174 | 10,216 |
| 2013/10/15 | 169 | 174 | 169 | 172 | 26,140 |
| 2013/10/11 | 169 | 169 | 168 | 168 | 3,505 |
| 2013/10/10 | 168 | 169 | 166 | 169 | 4,807 |
| 2013/10/09 | 166 | 167 | 164 | 167 | 11,017 |
| 2013/10/08 | 167 | 168 | 166 | 167 | 2,203 |
| 2013/10/07 | 170 | 171 | 166 | 168 | 8,012 |
| 2013/10/04 | 169 | 170 | 168 | 170 | 4,407 |
| 2013/10/03 | 168 | 170 | 168 | 169 | 2,003 |
| 2013/10/02 | 172 | 172 | 168 | 168 | 6,310 |
| 2013/10/01 | 170 | 173 | 169 | 171 | 10,717 |
| 2013/09/30 | 172 | 172 | 169 | 171 | 10,917 |
| 2013/09/27 | 169 | 170 | 167 | 170 | 9,415 |
| 2013/09/26 | 167 | 170 | 167 | 169 | 17,427 |
| 2013/09/25 | 173 | 174 | 172 | 174 | 28,143 |
| 2013/09/24 | 173 | 175 | 173 | 174 | 22,535 |
| 2013/09/20 | 170 | 173 | 170 | 173 | 10,817 |
| 2013/09/19 | 171 | 171 | 170 | 171 | 7,211 |
| 2013/09/18 | 170 | 171 | 170 | 171 | 12,119 |
| 2013/09/17 | 169 | 171 | 169 | 170 | 11,418 |
| 2013/09/13 | 169 | 170 | 168 | 168 | 3,205 |
| 2013/09/12 | 169 | 170 | 168 | 169 | 4,407 |
| 2013/09/11 | 168 | 169 | 168 | 169 | 3,305 |
| 2013/09/10 | 170 | 170 | 165 | 168 | 26,341 |
| 2013/09/09 | 168 | 170 | 168 | 170 | 12,419 |
| 2013/09/06 | 170 | 170 | 168 | 168 | 3,405 |
| 2013/09/05 | 169 | 170 | 167 | 170 | 5,809 |
| 2013/09/04 | 170 | 170 | 167 | 168 | 6,310 |
| 2013/09/03 | 170 | 170 | 167 | 168 | 5,809 |
| 2013/09/02 | 169 | 170 | 167 | 169 | 7,011 |
| 2013/08/30 | 169 | 170 | 168 | 170 | 2,804 |
| 2013/08/29 | 169 | 169 | 167 | 169 | 4,106 |
| 2013/08/28 | 169 | 169 | 165 | 167 | 15,824 |
| 2013/08/27 | 169 | 170 | 168 | 169 | 1,703 |
| 2013/08/26 | 170 | 171 | 167 | 168 | 10,416 |
| 2013/08/23 | 169 | 170 | 168 | 168 | 6,710 |
| 2013/08/22 | 170 | 170 | 168 | 169 | 3,505 |
| 2013/08/21 | 170 | 170 | 168 | 169 | 5,108 |
| 2013/08/20 | 169 | 170 | 168 | 168 | 7,812 |
| 2013/08/19 | 170 | 170 | 168 | 168 | 11,918 |
| 2013/08/16 | 170 | 171 | 168 | 169 | 13,020 |
| 2013/08/15 | 169 | 171 | 168 | 170 | 18,529 |
| 2013/08/14 | 170 | 171 | 169 | 169 | 12,720 |
| 2013/08/13 | 169 | 170 | 167 | 169 | 4,707 |
| 2013/08/12 | 169 | 170 | 167 | 169 | 4,607 |
| 2013/08/09 | 168 | 168 | 166 | 168 | 5,508 |
| 2013/08/08 | 167 | 168 | 166 | 167 | 5,408 |
| 2013/08/07 | 169 | 169 | 166 | 168 | 3,505 |
| 2013/08/06 | 169 | 170 | 166 | 169 | 8,113 |
| 2013/08/05 | 169 | 170 | 167 | 168 | 15,123 |
| 2013/08/02 | 167 | 167 | 166 | 166 | 5,709 |
| 2013/08/01 | 164 | 166 | 163 | 165 | 5,709 |
| 2013/07/31 | 167 | 167 | 160 | 162 | 18,228 |
| 2013/07/30 | 165 | 168 | 165 | 167 | 6,410 |
| 2013/07/29 | 171 | 172 | 163 | 164 | 25,439 |
| 2013/07/26 | 170 | 171 | 165 | 170 | 11,618 |
| 2013/07/25 | 171 | 171 | 168 | 170 | 8,313 |
| 2013/07/24 | 170 | 170 | 167 | 168 | 5,609 |
| 2013/07/23 | 170 | 170 | 167 | 168 | 12,319 |
| 2013/07/22 | 172 | 172 | 166 | 166 | 23,837 |
| 2013/07/19 | 167 | 167 | 165 | 166 | 4,106 |
| 2013/07/18 | 167 | 167 | 165 | 166 | 1,402 |
| 2013/07/17 | 166 | 167 | 165 | 166 | 2,904 |
| 2013/07/16 | 167 | 167 | 164 | 165 | 15,824 |
| 2013/07/12 | 165 | 167 | 165 | 167 | 12,019 |
| 2013/07/11 | 162 | 165 | 162 | 165 | 9,915 |
| 2013/07/10 | 165 | 165 | 163 | 165 | 4,407 |
| 2013/07/09 | 165 | 166 | 163 | 164 | 14,122 |
| 2013/07/08 | 165 | 167 | 163 | 163 | 17,427 |
| 2013/07/05 | 165 | 166 | 165 | 165 | 6,811 |
| 2013/07/04 | 165 | 165 | 162 | 165 | 20,532 |
| 2013/07/03 | 166 | 166 | 164 | 165 | 6,710 |
| 2013/07/02 | 164 | 166 | 163 | 166 | 19,630 |
| 2013/07/01 | 167 | 167 | 160 | 164 | 20,031 |
| 2013/06/28 | 166 | 167 | 162 | 164 | 6,710 |
| 2013/06/27 | 167 | 168 | 164 | 166 | 3,906 |
| 2013/06/26 | 168 | 168 | 164 | 165 | 4,707 |
| 2013/06/25 | 167 | 168 | 165 | 166 | 4,807 |
| 2013/06/24 | 167 | 169 | 165 | 166 | 6,009 |
| 2013/06/21 | 164 | 165 | 161 | 165 | 11,418 |
| 2013/06/20 | 167 | 167 | 160 | 161 | 18,428 |
| 2013/06/19 | 157 | 164 | 157 | 164 | 41,664 |
| 2013/06/18 | 160 | 162 | 159 | 162 | 901 |
| 2013/06/17 | 154 | 162 | 154 | 162 | 13,220 |
| 2013/06/14 | 160 | 160 | 151 | 154 | 15,925 |
| 2013/06/13 | 156 | 156 | 154 | 155 | 1,002 |
| 2013/06/12 | 157 | 157 | 153 | 156 | 3,005 |
| 2013/06/11 | 157 | 157 | 155 | 157 | 2,604 |
| 2013/06/10 | 153 | 157 | 153 | 157 | 3,606 |
| 2013/06/07 | 153 | 155 | 149 | 153 | 12,820 |
| 2013/06/06 | 158 | 159 | 153 | 157 | 5,609 |
| 2013/06/05 | 156 | 159 | 156 | 159 | 2,804 |
| 2013/06/04 | 157 | 157 | 154 | 157 | 5,008 |
| 2013/06/03 | 158 | 158 | 151 | 154 | 9,715 |
| 2013/05/31 | 164 | 165 | 151 | 162 | 18,128 |
| 2013/05/30 | 165 | 170 | 161 | 163 | 13,921 |
| 2013/05/29 | 168 | 168 | 166 | 167 | 2,804 |
| 2013/05/28 | 166 | 168 | 165 | 168 | 2,604 |
| 2013/05/27 | 170 | 170 | 166 | 166 | 4,006 |
| 2013/05/24 | 166 | 170 | 165 | 166 | 9,715 |
| 2013/05/23 | 173 | 173 | 166 | 166 | 11,918 |
| 2013/05/22 | 171 | 173 | 170 | 173 | 8,914 |
| 2013/05/21 | 174 | 174 | 170 | 170 | 8,313 |
| 2013/05/20 | 170 | 173 | 170 | 170 | 3,405 |
| 2013/05/17 | 166 | 169 | 166 | 169 | 3,005 |
| 2013/05/16 | 172 | 172 | 162 | 166 | 28,544 |
| 2013/05/15 | 174 | 175 | 171 | 171 | 15,023 |
| 2013/05/14 | 174 | 175 | 173 | 175 | 7,812 |
| 2013/05/13 | 172 | 174 | 170 | 174 | 15,123 |
| 2013/05/10 | 172 | 174 | 172 | 172 | 3,505 |
| 2013/05/09 | 174 | 174 | 172 | 172 | 6,610 |
| 2013/05/08 | 172 | 174 | 171 | 174 | 8,113 |
| 2013/05/07 | 172 | 174 | 171 | 173 | 7,712 |
| 2013/05/02 | 172 | 172 | 169 | 170 | 6,009 |
| 2013/05/01 | 172 | 175 | 168 | 168 | 18,529 |
| 2013/04/30 | 171 | 175 | 166 | 171 | 33,351 |
| 2013/04/26 | 172 | 175 | 170 | 171 | 16,626 |
| 2013/04/25 | 171 | 175 | 171 | 172 | 29,045 |
| 2013/04/24 | 176 | 177 | 174 | 176 | 10,717 |
| 2013/04/23 | 175 | 178 | 175 | 176 | 7,111 |
| 2013/04/22 | 177 | 179 | 173 | 174 | 9,314 |
| 2013/04/19 | 175 | 177 | 174 | 177 | 15,424 |
| 2013/04/18 | 174 | 176 | 174 | 175 | 1,903 |
| 2013/04/17 | 174 | 175 | 174 | 174 | 4,307 |
| 2013/04/16 | 176 | 176 | 173 | 175 | 2,704 |
| 2013/04/15 | 175 | 177 | 174 | 176 | 11,718 |
| 2013/04/12 | 174 | 175 | 173 | 173 | 7,411 |
| 2013/04/11 | 172 | 175 | 171 | 174 | 14,322 |
| 2013/04/10 | 172 | 172 | 170 | 172 | 5,609 |
| 2013/04/09 | 173 | 173 | 171 | 172 | 7,111 |
| 2013/04/08 | 171 | 172 | 167 | 171 | 16,826 |
| 2013/04/05 | 166 | 171 | 166 | 171 | 12,720 |
| 2013/04/04 | 167 | 167 | 158 | 165 | 23,937 |
| 2013/04/03 | 166 | 168 | 166 | 167 | 2,704 |
| 2013/04/02 | 168 | 168 | 166 | 166 | 10,416 |
| 2013/04/01 | 169 | 170 | 168 | 168 | 13,220 |
| 2013/03/29 | 170 | 174 | 168 | 169 | 5,609 |
| 2013/03/28 | 169 | 172 | 168 | 172 | 15,023 |
| 2013/03/27 | 170 | 171 | 168 | 170 | 14,723 |
| 2013/03/26 | 177 | 177 | 174 | 177 | 24,137 |
| 2013/03/25 | 175 | 179 | 175 | 178 | 18,328 |
| 2013/03/22 | 179 | 180 | 175 | 175 | 15,424 |
| 2013/03/21 | 176 | 178 | 175 | 177 | 11,117 |
| 2013/03/19 | 176 | 179 | 174 | 175 | 28,844 |
| 2013/03/18 | 183 | 183 | 175 | 178 | 18,929 |
| 2013/03/15 | 184 | 186 | 180 | 182 | 38,760 |
| 2013/03/14 | 178 | 189 | 178 | 189 | 32,650 |
| 2013/03/13 | 179 | 182 | 176 | 178 | 17,727 |
| 2013/03/12 | 176 | 182 | 175 | 179 | 76,117 |
| 2013/03/11 | 171 | 176 | 170 | 176 | 42,465 |
| 2013/03/08 | 167 | 170 | 167 | 169 | 7,912 |
| 2013/03/07 | 170 | 171 | 165 | 167 | 14,623 |
| 2013/03/06 | 170 | 171 | 168 | 169 | 18,829 |
| 2013/03/05 | 167 | 170 | 166 | 168 | 12,619 |
| 2013/03/04 | 165 | 168 | 165 | 167 | 8,012 |
| 2013/03/01 | 163 | 166 | 163 | 166 | 14,923 |
| 2013/02/28 | 162 | 164 | 161 | 164 | 5,609 |
| 2013/02/27 | 164 | 164 | 162 | 162 | 3,706 |
| 2013/02/26 | 164 | 165 | 159 | 163 | 19,530 |
| 2013/02/25 | 163 | 164 | 162 | 163 | 5,809 |
| 2013/02/22 | 162 | 163 | 159 | 162 | 11,418 |
| 2013/02/21 | 163 | 164 | 160 | 161 | 5,508 |
| 2013/02/20 | 162 | 163 | 161 | 163 | 1,202 |
| 2013/02/19 | 162 | 162 | 159 | 162 | 2,304 |
| 2013/02/18 | 163 | 163 | 160 | 161 | 6,510 |
| 2013/02/15 | 163 | 163 | 160 | 161 | 8,814 |
| 2013/02/14 | 163 | 163 | 159 | 163 | 7,512 |
| 2013/02/13 | 161 | 163 | 161 | 163 | 3,505 |
| 2013/02/12 | 167 | 167 | 160 | 161 | 30,046 |
| 2013/02/08 | 165 | 167 | 165 | 166 | 6,710 |
| 2013/02/07 | 165 | 165 | 164 | 165 | 14,222 |
| 2013/02/06 | 165 | 166 | 164 | 165 | 13,421 |
| 2013/02/05 | 165 | 167 | 164 | 165 | 11,718 |
| 2013/02/04 | 166 | 167 | 164 | 166 | 9,415 |
| 2013/02/01 | 164 | 169 | 162 | 166 | 26,240 |
| 2013/01/31 | 166 | 169 | 166 | 168 | 9,114 |
| 2013/01/30 | 168 | 170 | 165 | 167 | 10,616 |
| 2013/01/29 | 166 | 170 | 164 | 167 | 15,824 |
| 2013/01/28 | 170 | 170 | 160 | 166 | 23,336 |
| 2013/01/25 | 166 | 170 | 166 | 170 | 19,831 |
| 2013/01/24 | 166 | 166 | 163 | 165 | 7,812 |
| 2013/01/23 | 164 | 165 | 163 | 163 | 14,723 |
| 2013/01/22 | 165 | 165 | 163 | 165 | 10,216 |
| 2013/01/21 | 164 | 164 | 162 | 163 | 12,119 |
| 2013/01/18 | 161 | 165 | 161 | 162 | 21,032 |
| 2013/01/17 | 162 | 163 | 160 | 160 | 10,817 |
| 2013/01/16 | 165 | 166 | 160 | 160 | 13,621 |
| 2013/01/15 | 162 | 167 | 160 | 166 | 25,840 |
| 2013/01/11 | 161 | 162 | 158 | 162 | 18,829 |
| 2013/01/10 | 159 | 161 | 158 | 159 | 12,820 |
| 2013/01/09 | 157 | 159 | 157 | 158 | 3,305 |
| 2013/01/08 | 156 | 158 | 156 | 157 | 12,720 |
| 2013/01/07 | 158 | 160 | 155 | 156 | 39,361 |
| 2013/01/04 | 158 | 159 | 155 | 157 | 23,436 |