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 |
---|---|---|---|---|---|
2015/12/30 | 262 | 263 | 258 | 262 | 69,700 |
2015/12/29 | 260 | 265 | 260 | 262 | 110,200 |
2015/12/28 | 260 | 265 | 260 | 265 | 41,700 |
2015/12/25 | 259 | 260 | 256 | 258 | 68,200 |
2015/12/24 | 263 | 265 | 258 | 258 | 94,300 |
2015/12/22 | 262 | 263 | 260 | 261 | 147,500 |
2015/12/21 | 265 | 267 | 260 | 263 | 92,500 |
2015/12/18 | 268 | 271 | 265 | 265 | 95,100 |
2015/12/17 | 267 | 268 | 264 | 265 | 73,100 |
2015/12/16 | 267 | 269 | 260 | 262 | 79,600 |
2015/12/15 | 269 | 270 | 266 | 266 | 64,400 |
2015/12/14 | 269 | 270 | 260 | 269 | 129,200 |
2015/12/11 | 275 | 276 | 272 | 272 | 30,800 |
2015/12/10 | 274 | 275 | 271 | 273 | 71,100 |
2015/12/09 | 275 | 279 | 274 | 275 | 104,900 |
2015/12/08 | 280 | 280 | 274 | 278 | 82,100 |
2015/12/07 | 277 | 281 | 276 | 281 | 83,200 |
2015/12/04 | 273 | 276 | 272 | 273 | 81,100 |
2015/12/03 | 278 | 278 | 275 | 277 | 57,600 |
2015/12/02 | 280 | 281 | 275 | 275 | 94,700 |
2015/12/01 | 279 | 283 | 278 | 280 | 77,400 |
2015/11/30 | 281 | 281 | 273 | 281 | 124,200 |
2015/11/27 | 288 | 288 | 281 | 284 | 118,600 |
2015/11/26 | 282 | 287 | 282 | 285 | 217,200 |
2015/11/25 | 275 | 279 | 273 | 279 | 214,300 |
2015/11/24 | 268 | 272 | 267 | 272 | 171,700 |
2015/11/20 | 266 | 270 | 262 | 264 | 114,500 |
2015/11/19 | 258 | 266 | 257 | 266 | 166,600 |
2015/11/18 | 259 | 261 | 256 | 257 | 95,900 |
2015/11/17 | 258 | 264 | 257 | 258 | 137,500 |
2015/11/16 | 258 | 259 | 253 | 256 | 127,800 |
2015/11/13 | 263 | 265 | 260 | 261 | 125,900 |
2015/11/12 | 265 | 267 | 264 | 265 | 68,800 |
2015/11/11 | 261 | 267 | 261 | 267 | 123,300 |
2015/11/10 | 263 | 263 | 259 | 261 | 132,600 |
2015/11/09 | 259 | 263 | 258 | 262 | 136,600 |
2015/11/06 | 252 | 260 | 250 | 259 | 141,000 |
2015/11/05 | 262 | 262 | 250 | 254 | 284,900 |
2015/11/04 | 265 | 268 | 257 | 258 | 341,800 |
2015/11/02 | 260 | 271 | 255 | 264 | 399,900 |
2015/10/30 | 277 | 281 | 268 | 270 | 477,200 |
2015/10/29 | 289 | 289 | 278 | 281 | 359,800 |
2015/10/28 | 292 | 297 | 286 | 290 | 378,400 |
2015/10/27 | 292 | 304 | 279 | 289 | 1,112,400 |
2015/10/26 | 311 | 323 | 311 | 322 | 248,100 |
2015/10/23 | 303 | 308 | 302 | 308 | 61,600 |
2015/10/22 | 300 | 304 | 299 | 300 | 59,500 |
2015/10/21 | 298 | 305 | 294 | 305 | 219,500 |
2015/10/20 | 305 | 309 | 301 | 301 | 88,000 |
2015/10/19 | 311 | 315 | 307 | 308 | 96,900 |
2015/10/16 | 308 | 311 | 306 | 307 | 75,000 |
2015/10/15 | 301 | 312 | 298 | 310 | 122,400 |
2015/10/14 | 314 | 319 | 303 | 305 | 206,700 |
2015/10/13 | 305 | 314 | 305 | 313 | 157,400 |
2015/10/09 | 303 | 313 | 299 | 304 | 214,400 |
2015/10/08 | 300 | 305 | 299 | 299 | 78,400 |
2015/10/07 | 301 | 304 | 296 | 301 | 168,200 |
2015/10/06 | 306 | 314 | 300 | 300 | 621,700 |
2015/10/05 | 276 | 303 | 275 | 300 | 519,500 |
2015/10/02 | 272 | 275 | 268 | 274 | 75,200 |
2015/10/01 | 275 | 276 | 269 | 269 | 170,900 |
2015/09/30 | 268 | 276 | 265 | 272 | 104,400 |
2015/09/29 | 270 | 272 | 255 | 264 | 222,200 |
2015/09/28 | 266 | 278 | 266 | 276 | 135,500 |
2015/09/25 | 272 | 273 | 263 | 266 | 193,400 |
2015/09/24 | 275 | 276 | 267 | 271 | 194,800 |
2015/09/18 | 273 | 276 | 267 | 272 | 96,100 |
2015/09/17 | 275 | 280 | 271 | 273 | 158,300 |
2015/09/16 | 265 | 285 | 262 | 268 | 385,900 |
2015/09/15 | 265 | 270 | 257 | 261 | 142,300 |
2015/09/14 | 284 | 288 | 261 | 268 | 268,600 |
2015/09/11 | 269 | 280 | 267 | 280 | 230,800 |
2015/09/10 | 252 | 265 | 248 | 265 | 163,900 |
2015/09/09 | 255 | 263 | 249 | 260 | 188,300 |
2015/09/08 | 250 | 254 | 241 | 242 | 134,900 |
2015/09/07 | 248 | 253 | 235 | 249 | 311,000 |
2015/09/04 | 266 | 267 | 247 | 256 | 396,300 |
2015/09/03 | 261 | 281 | 261 | 268 | 511,500 |
2015/09/02 | 255 | 266 | 251 | 253 | 399,300 |
2015/09/01 | 277 | 278 | 261 | 261 | 384,700 |
2015/08/31 | 289 | 289 | 276 | 281 | 289,800 |
2015/08/28 | 294 | 294 | 280 | 290 | 414,000 |
2015/08/27 | 307 | 311 | 281 | 289 | 627,400 |
2015/08/26 | 268 | 299 | 265 | 288 | 412,800 |
2015/08/25 | 254 | 287 | 241 | 258 | 761,500 |
2015/08/24 | 287 | 309 | 277 | 277 | 694,800 |
2015/08/21 | 307 | 326 | 297 | 303 | 575,700 |
2015/08/20 | 337 | 350 | 329 | 331 | 589,900 |
2015/08/19 | 323 | 371 | 323 | 346 | 1,930,400 |
2015/08/18 | 336 | 363 | 322 | 323 | 3,023,200 |
2015/08/17 | 286 | 324 | 285 | 316 | 1,318,100 |
2015/08/14 | 282 | 289 | 281 | 283 | 162,900 |
2015/08/13 | 276 | 288 | 276 | 284 | 169,300 |
2015/08/12 | 279 | 293 | 275 | 280 | 293,000 |
2015/08/11 | 283 | 290 | 281 | 283 | 220,800 |
2015/08/10 | 289 | 297 | 281 | 282 | 399,600 |
2015/08/07 | 278 | 294 | 276 | 284 | 497,500 |
2015/08/06 | 269 | 293 | 269 | 281 | 851,300 |
2015/08/05 | 256 | 286 | 255 | 265 | 888,300 |
2015/08/04 | 256 | 263 | 246 | 254 | 431,000 |
2015/08/03 | 272 | 309 | 251 | 254 | 3,984,300 |
2015/07/31 | 230 | 237 | 229 | 237 | 61,000 |
2015/07/30 | 227 | 232 | 227 | 230 | 47,400 |
2015/07/29 | 233 | 233 | 227 | 228 | 46,700 |
2015/07/28 | 227 | 232 | 223 | 231 | 81,900 |
2015/07/27 | 232 | 235 | 229 | 232 | 91,600 |
2015/07/24 | 235 | 236 | 231 | 231 | 84,900 |
2015/07/23 | 235 | 237 | 235 | 236 | 43,100 |
2015/07/22 | 235 | 237 | 233 | 235 | 81,800 |
2015/07/21 | 235 | 244 | 233 | 238 | 162,000 |
2015/07/17 | 235 | 235 | 231 | 233 | 42,800 |
2015/07/16 | 238 | 238 | 234 | 234 | 41,800 |
2015/07/15 | 236 | 239 | 235 | 235 | 79,700 |
2015/07/14 | 231 | 236 | 227 | 236 | 156,800 |
2015/07/13 | 227 | 233 | 223 | 226 | 92,000 |
2015/07/10 | 223 | 228 | 220 | 223 | 104,000 |
2015/07/09 | 219 | 230 | 204 | 226 | 581,500 |
2015/07/08 | 244 | 247 | 226 | 231 | 334,500 |
2015/07/07 | 255 | 255 | 243 | 243 | 215,800 |
2015/07/06 | 245 | 258 | 241 | 249 | 372,400 |
2015/07/03 | 245 | 251 | 243 | 248 | 324,700 |
2015/07/02 | 237 | 265 | 233 | 250 | 1,448,600 |
2015/07/01 | 234 | 238 | 228 | 238 | 377,900 |
2015/06/30 | 220 | 231 | 220 | 227 | 244,300 |
2015/06/29 | 218 | 223 | 214 | 218 | 241,300 |
2015/06/26 | 224 | 224 | 222 | 223 | 29,700 |
2015/06/25 | 225 | 225 | 222 | 222 | 33,800 |
2015/06/24 | 226 | 227 | 223 | 224 | 42,800 |
2015/06/23 | 226 | 228 | 223 | 226 | 81,500 |
2015/06/22 | 216 | 226 | 215 | 225 | 230,300 |
2015/06/19 | 217 | 217 | 213 | 214 | 194,200 |
2015/06/18 | 231 | 233 | 211 | 217 | 680,900 |
2015/06/17 | 223 | 243 | 221 | 235 | 1,280,000 |
2015/06/16 | 215 | 220 | 214 | 219 | 156,700 |
2015/06/15 | 212 | 214 | 212 | 213 | 47,900 |
2015/06/12 | 213 | 214 | 212 | 212 | 40,500 |
2015/06/11 | 213 | 215 | 213 | 215 | 19,900 |
2015/06/10 | 213 | 214 | 212 | 213 | 37,500 |
2015/06/09 | 216 | 217 | 213 | 213 | 56,100 |
2015/06/08 | 216 | 218 | 215 | 216 | 48,900 |
2015/06/05 | 214 | 216 | 214 | 215 | 75,800 |
2015/06/04 | 215 | 215 | 214 | 215 | 48,500 |
2015/06/03 | 215 | 215 | 213 | 214 | 50,900 |
2015/06/02 | 215 | 215 | 213 | 214 | 32,300 |
2015/06/01 | 215 | 215 | 213 | 214 | 52,600 |
2015/05/29 | 216 | 217 | 214 | 215 | 45,600 |
2015/05/28 | 216 | 217 | 215 | 217 | 81,300 |
2015/05/27 | 214 | 218 | 213 | 217 | 109,800 |
2015/05/26 | 215 | 215 | 213 | 213 | 60,700 |
2015/05/25 | 214 | 215 | 213 | 213 | 39,700 |
2015/05/22 | 214 | 214 | 211 | 211 | 53,400 |
2015/05/21 | 213 | 216 | 212 | 215 | 136,200 |
2015/05/20 | 212 | 213 | 210 | 212 | 47,600 |
2015/05/19 | 210 | 212 | 209 | 212 | 51,600 |
2015/05/18 | 208 | 209 | 208 | 209 | 29,800 |
2015/05/15 | 208 | 209 | 207 | 208 | 35,200 |
2015/05/14 | 209 | 209 | 206 | 208 | 69,600 |
2015/05/13 | 212 | 213 | 208 | 208 | 96,900 |
2015/05/12 | 213 | 213 | 211 | 212 | 63,600 |
2015/05/11 | 215 | 215 | 212 | 212 | 65,800 |
2015/05/08 | 212 | 216 | 211 | 213 | 47,000 |
2015/05/07 | 213 | 213 | 209 | 212 | 80,300 |
2015/05/01 | 215 | 215 | 209 | 212 | 338,200 |
2015/04/30 | 239 | 242 | 221 | 226 | 1,476,400 |
2015/04/28 | 215 | 217 | 213 | 217 | 120,200 |
2015/04/27 | 209 | 215 | 209 | 214 | 118,600 |
2015/04/24 | 209 | 209 | 207 | 209 | 45,700 |
2015/04/23 | 208 | 209 | 206 | 208 | 40,400 |
2015/04/22 | 206 | 207 | 205 | 207 | 31,100 |
2015/04/21 | 206 | 207 | 205 | 206 | 40,900 |
2015/04/20 | 208 | 209 | 205 | 205 | 61,300 |
2015/04/17 | 208 | 211 | 207 | 208 | 61,300 |
2015/04/16 | 209 | 210 | 206 | 209 | 106,200 |
2015/04/15 | 209 | 213 | 206 | 209 | 232,600 |
2015/04/14 | 205 | 207 | 203 | 207 | 40,000 |
2015/04/13 | 204 | 207 | 202 | 206 | 95,500 |
2015/04/10 | 206 | 206 | 204 | 204 | 35,700 |
2015/04/09 | 205 | 206 | 204 | 205 | 47,900 |
2015/04/08 | 205 | 205 | 203 | 205 | 60,100 |
2015/04/07 | 206 | 206 | 202 | 204 | 99,000 |
2015/04/06 | 206 | 207 | 202 | 204 | 92,300 |
2015/04/03 | 199 | 214 | 197 | 206 | 321,400 |
2015/04/02 | 197 | 199 | 196 | 199 | 40,000 |
2015/04/01 | 200 | 200 | 195 | 195 | 126,300 |
2015/03/31 | 200 | 200 | 198 | 199 | 87,800 |
2015/03/30 | 196 | 201 | 195 | 200 | 97,800 |
2015/03/27 | 200 | 202 | 196 | 198 | 288,900 |
2015/03/26 | 207 | 209 | 205 | 205 | 175,300 |
2015/03/25 | 213 | 214 | 209 | 211 | 196,800 |
2015/03/24 | 220 | 221 | 213 | 214 | 154,300 |
2015/03/23 | 217 | 218 | 215 | 218 | 87,000 |
2015/03/20 | 215 | 215 | 212 | 213 | 73,900 |
2015/03/20 | 1 -> 0.97 分割 | ||||
2015/03/19 | 214 | 216 | 213 | 214 | 84,127 |
2015/03/18 | 222 | 222 | 210 | 215 | 348,639 |
2015/03/17 | 227 | 228 | 222 | 224 | 169,857 |
2015/03/16 | 227 | 229 | 225 | 226 | 166,950 |
2015/03/13 | 229 | 230 | 224 | 227 | 239,244 |
2015/03/12 | 229 | 231 | 227 | 228 | 170,359 |
2015/03/11 | 221 | 230 | 220 | 228 | 243,656 |
2015/03/10 | 231 | 233 | 222 | 225 | 603,926 |
2015/03/09 | 221 | 234 | 219 | 233 | 1,191,207 |
2015/03/06 | 214 | 221 | 213 | 219 | 214,277 |
2015/03/05 | 221 | 222 | 212 | 212 | 336,707 |
2015/03/04 | 224 | 225 | 217 | 221 | 264,011 |
2015/03/03 | 218 | 225 | 215 | 225 | 595,804 |
2015/03/02 | 212 | 217 | 207 | 217 | 389,048 |
2015/02/27 | 207 | 216 | 206 | 212 | 455,827 |
2015/02/26 | 207 | 209 | 197 | 205 | 344,728 |
2015/02/25 | 206 | 213 | 205 | 208 | 757,038 |
2015/02/24 | 196 | 203 | 195 | 203 | 474,979 |
2015/02/23 | 194 | 198 | 191 | 196 | 400,178 |
2015/02/20 | 194 | 194 | 190 | 193 | 182,892 |
2015/02/19 | 194 | 199 | 188 | 192 | 484,204 |
2015/02/18 | 192 | 198 | 191 | 194 | 251,678 |
2015/02/17 | 192 | 193 | 190 | 192 | 190,112 |
2015/02/16 | 194 | 194 | 191 | 193 | 146,595 |
2015/02/13 | 193 | 194 | 191 | 194 | 117,917 |
2015/02/12 | 191 | 196 | 189 | 194 | 248,569 |
2015/02/10 | 192 | 195 | 188 | 188 | 292,387 |
2015/02/09 | 190 | 201 | 188 | 194 | 812,788 |
2015/02/06 | 199 | 199 | 186 | 189 | 730,467 |
2015/02/05 | 199 | 203 | 196 | 199 | 298,504 |
2015/02/04 | 204 | 211 | 198 | 208 | 370,698 |
2015/02/03 | 217 | 236 | 202 | 202 | 952,465 |
2015/02/02 | 254 | 304 | 216 | 216 | 4,540,225 |
2015/01/30 | 210 | 247 | 207 | 247 | 2,242,037 |
2015/01/29 | 196 | 201 | 195 | 197 | 82,622 |
2015/01/28 | 197 | 199 | 190 | 196 | 44,620 |
2015/01/27 | 202 | 204 | 196 | 196 | 69,587 |
2015/01/26 | 192 | 208 | 192 | 200 | 206,757 |
2015/01/23 | 189 | 192 | 189 | 191 | 30,282 |
2015/01/22 | 188 | 190 | 186 | 188 | 43,818 |
2015/01/21 | 185 | 188 | 185 | 187 | 30,181 |
2015/01/20 | 184 | 185 | 182 | 184 | 16,545 |
2015/01/19 | 183 | 184 | 182 | 182 | 26,170 |
2015/01/16 | 186 | 186 | 180 | 180 | 110,096 |
2015/01/15 | 186 | 188 | 186 | 187 | 46,124 |
2015/01/14 | 186 | 186 | 185 | 186 | 23,764 |
2015/01/13 | 187 | 187 | 185 | 186 | 32,487 |
2015/01/09 | 186 | 188 | 186 | 187 | 25,368 |
2015/01/08 | 188 | 188 | 186 | 186 | 19,252 |
2015/01/07 | 189 | 190 | 182 | 187 | 64,674 |
2015/01/06 | 185 | 191 | 185 | 187 | 30,282 |
2015/01/05 | 182 | 185 | 182 | 185 | 24,165 |