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 |
---|---|---|---|---|---|
2014/12/30 | 178 | 184 | 178 | 182 | 25,067 |
2014/12/29 | 180 | 181 | 178 | 179 | 49,834 |
2014/12/26 | 179 | 180 | 178 | 180 | 37,200 |
2014/12/25 | 179 | 180 | 177 | 179 | 59,961 |
2014/12/24 | 185 | 186 | 177 | 179 | 91,045 |
2014/12/22 | 189 | 190 | 185 | 186 | 108,091 |
2014/12/19 | 191 | 191 | 189 | 190 | 38,604 |
2014/12/18 | 189 | 189 | 186 | 189 | 100,069 |
2014/12/17 | 187 | 196 | 184 | 189 | 179,584 |
2014/12/17 | 1 -> 1.37 分割 | ||||
2014/12/16 | 258 | 260 | 257 | 260 | 183,082 |
2014/12/15 | 257 | 258 | 255 | 255 | 95,648 |
2014/12/12 | 258 | 259 | 255 | 255 | 67,404 |
2014/12/11 | 259 | 260 | 256 | 258 | 48,875 |
2014/12/10 | 259 | 260 | 257 | 258 | 42,465 |
2014/12/09 | 257 | 260 | 257 | 258 | 30,848 |
2014/12/08 | 262 | 263 | 257 | 257 | 60,994 |
2014/12/05 | 257 | 258 | 255 | 257 | 31,148 |
2014/12/04 | 260 | 260 | 256 | 257 | 60,593 |
2014/12/03 | 263 | 264 | 258 | 258 | 70,409 |
2014/12/02 | 261 | 262 | 259 | 260 | 45,470 |
2014/12/01 | 260 | 260 | 257 | 260 | 27,943 |
2014/11/28 | 260 | 261 | 255 | 257 | 44,769 |
2014/11/27 | 261 | 261 | 259 | 259 | 25,439 |
2014/11/26 | 261 | 262 | 259 | 261 | 24,338 |
2014/11/25 | 256 | 261 | 255 | 261 | 45,971 |
2014/11/21 | 252 | 257 | 251 | 255 | 63,298 |
2014/11/20 | 259 | 260 | 257 | 259 | 9,515 |
2014/11/19 | 258 | 259 | 256 | 257 | 7,612 |
2014/11/18 | 257 | 258 | 256 | 258 | 6,410 |
2014/11/17 | 257 | 259 | 255 | 257 | 11,718 |
2014/11/14 | 257 | 258 | 256 | 257 | 6,510 |
2014/11/13 | 255 | 259 | 255 | 259 | 10,316 |
2014/11/12 | 258 | 259 | 257 | 258 | 11,518 |
2014/11/11 | 259 | 259 | 257 | 257 | 12,119 |
2014/11/10 | 258 | 258 | 257 | 257 | 4,507 |
2014/11/07 | 255 | 257 | 255 | 256 | 5,208 |
2014/11/06 | 255 | 257 | 255 | 255 | 14,022 |
2014/11/05 | 257 | 257 | 253 | 253 | 13,321 |
2014/11/04 | 254 | 262 | 253 | 257 | 52,180 |
2014/10/31 | 260 | 265 | 258 | 262 | 16,025 |
2014/10/30 | 260 | 265 | 250 | 260 | 54,885 |
2014/10/29 | 277 | 277 | 266 | 274 | 12,319 |
2014/10/28 | 272 | 280 | 269 | 277 | 35,555 |
2014/10/27 | 263 | 267 | 263 | 266 | 8,713 |
2014/10/24 | 260 | 263 | 258 | 262 | 7,311 |
2014/10/23 | 254 | 259 | 254 | 257 | 5,809 |
2014/10/22 | 257 | 260 | 252 | 253 | 16,325 |
2014/10/21 | 255 | 257 | 254 | 256 | 7,111 |
2014/10/20 | 255 | 257 | 253 | 255 | 11,618 |
2014/10/17 | 257 | 259 | 253 | 254 | 7,011 |
2014/10/16 | 255 | 257 | 252 | 256 | 3,305 |
2014/10/15 | 254 | 260 | 254 | 258 | 6,210 |
2014/10/14 | 251 | 256 | 250 | 254 | 6,210 |
2014/10/10 | 262 | 262 | 255 | 256 | 18,028 |
2014/10/09 | 264 | 265 | 261 | 262 | 5,609 |
2014/10/08 | 263 | 264 | 262 | 264 | 4,106 |
2014/10/07 | 267 | 268 | 264 | 264 | 6,510 |
2014/10/06 | 264 | 266 | 263 | 265 | 11,217 |
2014/10/03 | 261 | 266 | 261 | 264 | 7,111 |
2014/10/02 | 262 | 264 | 261 | 261 | 11,518 |
2014/10/01 | 273 | 273 | 266 | 268 | 14,422 |
2014/09/30 | 272 | 275 | 272 | 275 | 11,818 |
2014/09/29 | 267 | 272 | 265 | 272 | 19,730 |
2014/09/26 | 259 | 269 | 259 | 266 | 51,479 |
2014/09/25 | 280 | 282 | 280 | 280 | 49,576 |
2014/09/24 | 283 | 283 | 280 | 282 | 24,037 |
2014/09/22 | 282 | 283 | 281 | 282 | 13,721 |
2014/09/19 | 285 | 285 | 277 | 281 | 20,732 |
2014/09/18 | 286 | 288 | 282 | 283 | 12,519 |
2014/09/17 | 285 | 285 | 281 | 285 | 14,823 |
2014/09/16 | 275 | 285 | 275 | 280 | 26,741 |
2014/09/12 | 275 | 279 | 275 | 275 | 20,632 |
2014/09/11 | 284 | 287 | 275 | 280 | 43,868 |
2014/09/10 | 292 | 292 | 283 | 289 | 38,559 |
2014/09/09 | 300 | 300 | 292 | 293 | 26,441 |
2014/09/08 | 293 | 298 | 292 | 294 | 28,444 |
2014/09/05 | 314 | 314 | 286 | 292 | 96,749 |
2014/09/04 | 297 | 309 | 295 | 309 | 101,657 |
2014/09/03 | 287 | 294 | 287 | 294 | 47,573 |
2014/09/02 | 282 | 288 | 282 | 283 | 35,655 |
2014/09/01 | 280 | 285 | 279 | 280 | 36,757 |
2014/08/29 | 275 | 279 | 273 | 279 | 23,336 |
2014/08/28 | 280 | 280 | 273 | 278 | 42,065 |
2014/08/27 | 273 | 279 | 271 | 278 | 32,951 |
2014/08/26 | 269 | 272 | 269 | 271 | 16,926 |
2014/08/25 | 270 | 273 | 268 | 268 | 28,844 |
2014/08/22 | 269 | 271 | 262 | 269 | 58,891 |
2014/08/21 | 269 | 269 | 262 | 266 | 23,136 |
2014/08/20 | 265 | 268 | 264 | 267 | 35,955 |
2014/08/19 | 259 | 268 | 258 | 267 | 42,065 |
2014/08/18 | 258 | 259 | 253 | 259 | 34,053 |
2014/08/15 | 250 | 256 | 249 | 254 | 29,445 |
2014/08/14 | 249 | 251 | 247 | 248 | 20,331 |
2014/08/13 | 248 | 250 | 245 | 246 | 30,046 |
2014/08/12 | 243 | 247 | 241 | 245 | 25,640 |
2014/08/11 | 241 | 241 | 238 | 240 | 18,328 |
2014/08/08 | 240 | 241 | 236 | 238 | 22,835 |
2014/08/07 | 239 | 244 | 237 | 241 | 26,441 |
2014/08/06 | 241 | 242 | 236 | 236 | 37,558 |
2014/08/05 | 246 | 249 | 241 | 241 | 58,791 |
2014/08/04 | 250 | 250 | 243 | 245 | 54,083 |
2014/08/01 | 248 | 252 | 242 | 244 | 179,176 |
2014/07/31 | 285 | 285 | 257 | 259 | 555,557 |
2014/07/30 | 244 | 317 | 238 | 317 | 1,053,925 |
2014/07/29 | 234 | 237 | 234 | 237 | 19,230 |
2014/07/28 | 238 | 240 | 234 | 238 | 21,233 |
2014/07/25 | 242 | 242 | 236 | 241 | 18,929 |
2014/07/24 | 230 | 243 | 229 | 243 | 44,869 |
2014/07/23 | 228 | 230 | 226 | 228 | 9,214 |
2014/07/22 | 225 | 227 | 225 | 227 | 9,114 |
2014/07/18 | 224 | 228 | 223 | 223 | 17,727 |
2014/07/17 | 228 | 228 | 223 | 226 | 13,521 |
2014/07/16 | 225 | 230 | 224 | 228 | 16,325 |
2014/07/15 | 226 | 226 | 223 | 225 | 25,740 |
2014/07/14 | 225 | 226 | 220 | 226 | 18,929 |
2014/07/11 | 221 | 223 | 220 | 221 | 14,522 |
2014/07/10 | 224 | 224 | 221 | 221 | 19,530 |
2014/07/09 | 224 | 229 | 221 | 224 | 31,649 |
2014/07/08 | 227 | 227 | 222 | 225 | 21,934 |
2014/07/07 | 230 | 230 | 224 | 227 | 47,373 |
2014/07/04 | 220 | 231 | 220 | 231 | 46,372 |
2014/07/03 | 215 | 220 | 215 | 219 | 37,658 |
2014/07/02 | 214 | 216 | 213 | 215 | 41,163 |
2014/07/01 | 213 | 214 | 212 | 214 | 12,820 |
2014/06/30 | 213 | 214 | 212 | 213 | 15,925 |
2014/06/27 | 213 | 213 | 209 | 210 | 19,630 |
2014/06/26 | 212 | 213 | 211 | 211 | 12,519 |
2014/06/25 | 210 | 212 | 208 | 210 | 18,729 |
2014/06/24 | 210 | 213 | 207 | 210 | 57,489 |
2014/06/23 | 209 | 210 | 206 | 210 | 37,959 |
2014/06/20 | 207 | 208 | 206 | 208 | 9,014 |
2014/06/19 | 207 | 209 | 206 | 207 | 10,817 |
2014/06/18 | 204 | 207 | 204 | 207 | 10,917 |
2014/06/17 | 204 | 204 | 203 | 203 | 7,211 |
2014/06/16 | 204 | 205 | 203 | 205 | 16,425 |
2014/06/13 | 204 | 204 | 203 | 203 | 5,508 |
2014/06/12 | 202 | 204 | 201 | 204 | 5,909 |
2014/06/11 | 202 | 203 | 201 | 202 | 6,710 |
2014/06/10 | 202 | 202 | 201 | 201 | 8,113 |
2014/06/09 | 202 | 202 | 200 | 202 | 13,120 |
2014/06/06 | 201 | 201 | 200 | 201 | 3,005 |
2014/06/05 | 200 | 201 | 199 | 200 | 5,508 |
2014/06/04 | 200 | 200 | 199 | 199 | 2,804 |
2014/06/03 | 201 | 201 | 198 | 200 | 10,917 |
2014/06/02 | 201 | 201 | 198 | 200 | 17,627 |
2014/05/30 | 200 | 200 | 198 | 200 | 7,111 |
2014/05/29 | 201 | 202 | 195 | 200 | 24,037 |
2014/05/28 | 201 | 201 | 199 | 201 | 11,518 |
2014/05/27 | 201 | 201 | 199 | 200 | 3,906 |
2014/05/26 | 200 | 201 | 198 | 199 | 11,017 |
2014/05/23 | 199 | 199 | 196 | 198 | 4,507 |
2014/05/22 | 196 | 198 | 196 | 197 | 9,014 |
2014/05/21 | 197 | 199 | 195 | 196 | 14,422 |
2014/05/20 | 197 | 200 | 197 | 197 | 47,674 |
2014/05/19 | 204 | 204 | 200 | 200 | 6,811 |
2014/05/16 | 201 | 202 | 200 | 200 | 17,527 |
2014/05/15 | 203 | 204 | 201 | 201 | 13,921 |
2014/05/14 | 203 | 203 | 202 | 203 | 5,709 |
2014/05/13 | 203 | 204 | 202 | 202 | 19,630 |
2014/05/12 | 205 | 206 | 201 | 202 | 11,418 |
2014/05/09 | 204 | 207 | 201 | 201 | 15,524 |
2014/05/08 | 206 | 210 | 204 | 205 | 18,729 |
2014/05/07 | 205 | 212 | 205 | 206 | 21,333 |
2014/05/02 | 205 | 205 | 202 | 204 | 4,507 |
2014/05/01 | 202 | 205 | 200 | 204 | 20,532 |
2014/04/30 | 205 | 217 | 200 | 200 | 59,291 |
2014/04/28 | 204 | 205 | 202 | 205 | 13,120 |
2014/04/25 | 201 | 204 | 201 | 201 | 5,909 |
2014/04/24 | 201 | 203 | 201 | 201 | 1,502 |
2014/04/23 | 203 | 203 | 200 | 200 | 6,410 |
2014/04/22 | 203 | 203 | 200 | 200 | 8,213 |
2014/04/21 | 202 | 202 | 200 | 201 | 6,310 |
2014/04/18 | 199 | 201 | 199 | 199 | 5,609 |
2014/04/17 | 201 | 201 | 199 | 199 | 2,804 |
2014/04/16 | 199 | 200 | 199 | 200 | 1,803 |
2014/04/15 | 198 | 202 | 198 | 201 | 8,012 |
2014/04/14 | 199 | 199 | 196 | 197 | 3,706 |
2014/04/11 | 197 | 198 | 196 | 196 | 9,415 |
2014/04/10 | 198 | 198 | 197 | 198 | 2,504 |
2014/04/09 | 200 | 200 | 196 | 197 | 5,909 |
2014/04/08 | 198 | 200 | 197 | 199 | 8,513 |
2014/04/07 | 199 | 200 | 198 | 198 | 4,407 |
2014/04/04 | 200 | 200 | 198 | 200 | 3,305 |
2014/04/03 | 200 | 200 | 199 | 200 | 4,307 |
2014/04/02 | 198 | 200 | 198 | 200 | 6,710 |
2014/04/01 | 200 | 201 | 199 | 200 | 9,314 |
2014/03/31 | 200 | 201 | 198 | 200 | 5,709 |
2014/03/28 | 198 | 201 | 197 | 200 | 8,814 |
2014/03/27 | 195 | 199 | 193 | 196 | 22,935 |
2014/03/26 | 209 | 209 | 202 | 207 | 32,250 |
2014/03/25 | 207 | 208 | 206 | 207 | 11,418 |
2014/03/24 | 207 | 208 | 205 | 206 | 13,120 |
2014/03/20 | 207 | 207 | 204 | 205 | 16,626 |
2014/03/19 | 208 | 208 | 206 | 207 | 5,909 |
2014/03/18 | 208 | 208 | 205 | 207 | 12,419 |
2014/03/17 | 206 | 208 | 206 | 207 | 10,616 |
2014/03/14 | 206 | 206 | 204 | 206 | 12,619 |
2014/03/13 | 206 | 208 | 206 | 207 | 7,211 |
2014/03/12 | 209 | 210 | 206 | 207 | 18,028 |
2014/03/11 | 211 | 212 | 210 | 210 | 14,522 |
2014/03/10 | 209 | 212 | 208 | 210 | 33,452 |
2014/03/07 | 208 | 208 | 206 | 208 | 11,317 |
2014/03/06 | 208 | 208 | 206 | 206 | 10,717 |
2014/03/05 | 204 | 208 | 204 | 208 | 12,219 |
2014/03/04 | 204 | 205 | 203 | 204 | 5,208 |
2014/03/03 | 203 | 204 | 201 | 204 | 14,322 |
2014/02/28 | 203 | 205 | 201 | 203 | 13,821 |
2014/02/27 | 204 | 205 | 202 | 205 | 9,014 |
2014/02/26 | 205 | 205 | 202 | 204 | 24,037 |
2014/02/25 | 207 | 208 | 203 | 204 | 22,835 |
2014/02/24 | 207 | 208 | 202 | 206 | 30,647 |
2014/02/21 | 206 | 207 | 204 | 205 | 8,513 |
2014/02/20 | 207 | 208 | 203 | 204 | 10,516 |
2014/02/19 | 209 | 209 | 205 | 206 | 12,720 |
2014/02/18 | 204 | 211 | 202 | 211 | 40,663 |
2014/02/17 | 201 | 204 | 200 | 203 | 16,125 |
2014/02/14 | 203 | 203 | 200 | 200 | 15,925 |
2014/02/13 | 204 | 205 | 200 | 203 | 21,734 |
2014/02/12 | 203 | 203 | 200 | 202 | 19,630 |
2014/02/10 | 199 | 200 | 196 | 199 | 31,849 |
2014/02/07 | 200 | 203 | 191 | 194 | 98,252 |
2014/02/06 | 200 | 280 | 185 | 190 | 964,788 |
2014/02/05 | 200 | 204 | 191 | 200 | 21,233 |
2014/02/04 | 199 | 200 | 190 | 195 | 39,761 |
2014/02/03 | 205 | 207 | 199 | 202 | 29,245 |
2014/01/31 | 208 | 210 | 200 | 204 | 40,663 |
2014/01/30 | 205 | 211 | 205 | 208 | 15,524 |
2014/01/29 | 210 | 213 | 207 | 209 | 20,832 |
2014/01/28 | 203 | 209 | 202 | 209 | 25,539 |
2014/01/27 | 207 | 207 | 201 | 205 | 38,760 |
2014/01/24 | 210 | 213 | 209 | 210 | 32,250 |
2014/01/23 | 215 | 215 | 211 | 212 | 17,727 |
2014/01/22 | 215 | 215 | 211 | 215 | 21,333 |
2014/01/21 | 211 | 218 | 211 | 211 | 38,760 |
2014/01/20 | 210 | 212 | 206 | 211 | 35,355 |
2014/01/17 | 208 | 209 | 206 | 209 | 12,820 |
2014/01/16 | 205 | 208 | 205 | 208 | 23,236 |
2014/01/15 | 204 | 205 | 203 | 205 | 11,518 |
2014/01/14 | 205 | 205 | 203 | 204 | 14,723 |
2014/01/10 | 205 | 205 | 203 | 205 | 12,419 |
2014/01/09 | 205 | 206 | 202 | 205 | 21,133 |
2014/01/08 | 203 | 204 | 201 | 203 | 6,009 |
2014/01/07 | 204 | 204 | 200 | 203 | 21,734 |
2014/01/06 | 205 | 205 | 202 | 203 | 14,122 |