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 |
|---|---|---|---|---|---|
| 2022/12/30 | 132 | 133 | 131 | 133 | 10,500 |
| 2022/12/29 | 132 | 133 | 131 | 131 | 13,100 |
| 2022/12/28 | 134 | 135 | 130 | 130 | 116,600 |
| 2022/12/27 | 134 | 135 | 134 | 134 | 48,300 |
| 2022/12/26 | 134 | 135 | 134 | 134 | 16,200 |
| 2022/12/23 | 134 | 135 | 134 | 134 | 9,400 |
| 2022/12/22 | 135 | 135 | 134 | 134 | 7,500 |
| 2022/12/21 | 134 | 136 | 134 | 135 | 6,400 |
| 2022/12/20 | 135 | 137 | 134 | 134 | 15,800 |
| 2022/12/19 | 135 | 136 | 135 | 135 | 11,100 |
| 2022/12/16 | 135 | 137 | 135 | 135 | 18,700 |
| 2022/12/15 | 135 | 136 | 135 | 135 | 8,900 |
| 2022/12/14 | 136 | 136 | 135 | 135 | 7,900 |
| 2022/12/13 | 134 | 136 | 134 | 135 | 13,500 |
| 2022/12/12 | 135 | 135 | 134 | 134 | 13,100 |
| 2022/12/09 | 134 | 135 | 134 | 135 | 7,000 |
| 2022/12/08 | 134 | 135 | 134 | 134 | 10,100 |
| 2022/12/07 | 135 | 135 | 134 | 134 | 8,800 |
| 2022/12/06 | 135 | 135 | 134 | 135 | 6,200 |
| 2022/12/05 | 135 | 135 | 133 | 134 | 11,600 |
| 2022/12/02 | 134 | 135 | 134 | 134 | 6,000 |
| 2022/12/01 | 135 | 136 | 134 | 134 | 10,600 |
| 2022/11/30 | 134 | 135 | 134 | 135 | 5,100 |
| 2022/11/29 | 134 | 135 | 134 | 135 | 8,000 |
| 2022/11/28 | 134 | 135 | 133 | 134 | 14,500 |
| 2022/11/25 | 135 | 135 | 133 | 134 | 13,300 |
| 2022/11/24 | 135 | 135 | 134 | 134 | 7,800 |
| 2022/11/22 | 135 | 135 | 134 | 135 | 13,000 |
| 2022/11/21 | 134 | 135 | 134 | 135 | 3,700 |
| 2022/11/18 | 135 | 135 | 134 | 135 | 3,600 |
| 2022/11/17 | 134 | 135 | 134 | 134 | 4,100 |
| 2022/11/16 | 135 | 135 | 134 | 134 | 6,300 |
| 2022/11/15 | 134 | 136 | 134 | 134 | 9,700 |
| 2022/11/14 | 135 | 135 | 134 | 134 | 19,300 |
| 2022/11/11 | 136 | 137 | 135 | 135 | 23,600 |
| 2022/11/10 | 136 | 137 | 135 | 137 | 11,700 |
| 2022/11/09 | 137 | 137 | 136 | 136 | 4,400 |
| 2022/11/08 | 136 | 138 | 135 | 137 | 15,500 |
| 2022/11/07 | 136 | 136 | 135 | 136 | 8,900 |
| 2022/11/04 | 135 | 136 | 134 | 136 | 5,800 |
| 2022/11/02 | 136 | 136 | 134 | 135 | 5,700 |
| 2022/11/01 | 135 | 136 | 135 | 136 | 5,900 |
| 2022/10/31 | 135 | 136 | 134 | 135 | 4,400 |
| 2022/10/28 | 136 | 136 | 134 | 134 | 3,000 |
| 2022/10/27 | 134 | 136 | 134 | 135 | 4,900 |
| 2022/10/26 | 136 | 136 | 134 | 135 | 5,500 |
| 2022/10/25 | 134 | 136 | 134 | 136 | 2,600 |
| 2022/10/24 | 135 | 136 | 134 | 134 | 5,300 |
| 2022/10/21 | 135 | 136 | 134 | 135 | 4,400 |
| 2022/10/20 | 135 | 135 | 133 | 135 | 11,200 |
| 2022/10/19 | 134 | 135 | 133 | 134 | 4,100 |
| 2022/10/18 | 136 | 136 | 133 | 134 | 6,500 |
| 2022/10/17 | 134 | 136 | 134 | 134 | 9,900 |
| 2022/10/14 | 135 | 136 | 133 | 134 | 6,900 |
| 2022/10/13 | 133 | 136 | 132 | 136 | 14,900 |
| 2022/10/12 | 134 | 135 | 133 | 135 | 4,300 |
| 2022/10/11 | 135 | 135 | 134 | 135 | 6,100 |
| 2022/10/07 | 135 | 136 | 133 | 134 | 8,300 |
| 2022/10/06 | 134 | 135 | 133 | 135 | 10,100 |
| 2022/10/05 | 134 | 134 | 133 | 134 | 6,000 |
| 2022/10/04 | 136 | 136 | 133 | 135 | 9,600 |
| 2022/10/03 | 134 | 136 | 132 | 135 | 19,100 |
| 2022/09/30 | 135 | 136 | 135 | 135 | 4,300 |
| 2022/09/29 | 135 | 138 | 134 | 136 | 39,400 |
| 2022/09/28 | 141 | 144 | 141 | 144 | 21,200 |
| 2022/09/27 | 141 | 142 | 140 | 141 | 10,000 |
| 2022/09/26 | 140 | 142 | 139 | 141 | 17,600 |
| 2022/09/22 | 140 | 140 | 138 | 140 | 14,200 |
| 2022/09/21 | 140 | 140 | 139 | 140 | 9,300 |
| 2022/09/20 | 140 | 140 | 138 | 139 | 12,100 |
| 2022/09/16 | 139 | 139 | 138 | 139 | 5,800 |
| 2022/09/15 | 139 | 140 | 138 | 139 | 9,000 |
| 2022/09/14 | 138 | 139 | 137 | 138 | 13,000 |
| 2022/09/13 | 138 | 138 | 137 | 137 | 5,400 |
| 2022/09/12 | 139 | 139 | 137 | 137 | 11,500 |
| 2022/09/09 | 138 | 139 | 137 | 138 | 10,800 |
| 2022/09/08 | 138 | 138 | 137 | 137 | 4,300 |
| 2022/09/07 | 137 | 138 | 137 | 138 | 3,100 |
| 2022/09/06 | 138 | 138 | 136 | 137 | 10,800 |
| 2022/09/05 | 137 | 137 | 136 | 137 | 4,700 |
| 2022/09/02 | 138 | 138 | 136 | 137 | 13,700 |
| 2022/09/01 | 138 | 138 | 136 | 137 | 6,200 |
| 2022/08/31 | 138 | 139 | 137 | 137 | 11,300 |
| 2022/08/30 | 137 | 138 | 136 | 138 | 9,000 |
| 2022/08/29 | 136 | 138 | 136 | 137 | 6,900 |
| 2022/08/26 | 138 | 138 | 137 | 137 | 11,800 |
| 2022/08/25 | 138 | 138 | 136 | 138 | 14,000 |
| 2022/08/24 | 138 | 138 | 136 | 137 | 7,900 |
| 2022/08/23 | 137 | 138 | 137 | 137 | 11,100 |
| 2022/08/22 | 138 | 138 | 136 | 137 | 10,000 |
| 2022/08/19 | 139 | 139 | 137 | 139 | 7,400 |
| 2022/08/18 | 136 | 139 | 135 | 137 | 13,000 |
| 2022/08/17 | 136 | 136 | 135 | 136 | 19,600 |
| 2022/08/16 | 136 | 137 | 136 | 136 | 4,800 |
| 2022/08/15 | 138 | 138 | 135 | 136 | 21,500 |
| 2022/08/12 | 139 | 148 | 137 | 138 | 134,700 |
| 2022/08/10 | 134 | 135 | 133 | 134 | 10,300 |
| 2022/08/09 | 134 | 135 | 133 | 133 | 12,400 |
| 2022/08/08 | 135 | 135 | 134 | 135 | 14,100 |
| 2022/08/05 | 135 | 136 | 135 | 135 | 4,600 |
| 2022/08/04 | 135 | 135 | 134 | 135 | 7,800 |
| 2022/08/03 | 134 | 135 | 134 | 135 | 3,600 |
| 2022/08/02 | 135 | 136 | 134 | 134 | 6,000 |
| 2022/08/01 | 135 | 135 | 134 | 135 | 6,400 |
| 2022/07/29 | 135 | 135 | 134 | 135 | 5,000 |
| 2022/07/28 | 135 | 136 | 134 | 135 | 8,100 |
| 2022/07/27 | 134 | 135 | 133 | 135 | 5,500 |
| 2022/07/26 | 134 | 136 | 133 | 134 | 7,300 |
| 2022/07/25 | 134 | 135 | 133 | 133 | 9,000 |
| 2022/07/22 | 133 | 135 | 133 | 134 | 31,800 |
| 2022/07/21 | 134 | 134 | 133 | 133 | 6,100 |
| 2022/07/20 | 134 | 134 | 133 | 134 | 6,600 |
| 2022/07/19 | 133 | 135 | 133 | 134 | 8,200 |
| 2022/07/15 | 135 | 135 | 133 | 133 | 7,700 |
| 2022/07/14 | 134 | 135 | 133 | 135 | 11,600 |
| 2022/07/13 | 134 | 134 | 133 | 134 | 11,100 |
| 2022/07/12 | 134 | 134 | 132 | 134 | 6,500 |
| 2022/07/11 | 134 | 134 | 133 | 134 | 6,200 |
| 2022/07/08 | 132 | 134 | 132 | 134 | 6,900 |
| 2022/07/07 | 132 | 134 | 132 | 133 | 14,300 |
| 2022/07/06 | 132 | 133 | 132 | 132 | 7,200 |
| 2022/07/05 | 131 | 134 | 131 | 134 | 15,000 |
| 2022/07/04 | 134 | 134 | 130 | 134 | 24,800 |
| 2022/07/01 | 134 | 135 | 128 | 134 | 69,400 |
| 2022/06/30 | 135 | 135 | 133 | 133 | 26,100 |
| 2022/06/29 | 134 | 135 | 134 | 134 | 15,100 |
| 2022/06/28 | 134 | 136 | 134 | 135 | 16,200 |
| 2022/06/27 | 135 | 135 | 134 | 134 | 7,200 |
| 2022/06/24 | 135 | 136 | 134 | 134 | 13,700 |
| 2022/06/23 | 135 | 135 | 134 | 135 | 7,400 |
| 2022/06/22 | 134 | 136 | 134 | 136 | 20,900 |
| 2022/06/21 | 135 | 135 | 134 | 135 | 2,800 |
| 2022/06/20 | 134 | 135 | 133 | 135 | 9,400 |
| 2022/06/17 | 134 | 135 | 134 | 135 | 11,000 |
| 2022/06/16 | 136 | 136 | 134 | 134 | 12,400 |
| 2022/06/15 | 135 | 136 | 135 | 136 | 14,100 |
| 2022/06/14 | 134 | 136 | 134 | 135 | 23,900 |
| 2022/06/13 | 134 | 135 | 134 | 134 | 7,000 |
| 2022/06/10 | 134 | 136 | 134 | 135 | 16,200 |
| 2022/06/09 | 134 | 136 | 134 | 134 | 13,400 |
| 2022/06/08 | 134 | 135 | 134 | 135 | 6,500 |
| 2022/06/07 | 135 | 135 | 134 | 135 | 10,600 |
| 2022/06/06 | 134 | 135 | 133 | 135 | 12,200 |
| 2022/06/03 | 135 | 135 | 134 | 134 | 10,600 |
| 2022/06/02 | 135 | 135 | 134 | 135 | 7,600 |
| 2022/06/01 | 134 | 135 | 134 | 134 | 5,300 |
| 2022/05/31 | 134 | 135 | 134 | 134 | 18,300 |
| 2022/05/30 | 135 | 135 | 134 | 134 | 14,900 |
| 2022/05/27 | 134 | 137 | 134 | 135 | 18,300 |
| 2022/05/26 | 135 | 135 | 133 | 134 | 15,300 |
| 2022/05/25 | 134 | 135 | 133 | 135 | 5,200 |
| 2022/05/24 | 134 | 135 | 133 | 135 | 9,900 |
| 2022/05/23 | 134 | 135 | 133 | 135 | 7,100 |
| 2022/05/20 | 134 | 135 | 133 | 135 | 4,500 |
| 2022/05/19 | 133 | 135 | 133 | 134 | 6,200 |
| 2022/05/18 | 134 | 135 | 133 | 135 | 5,900 |
| 2022/05/17 | 134 | 135 | 133 | 133 | 7,400 |
| 2022/05/16 | 134 | 135 | 134 | 135 | 12,200 |
| 2022/05/13 | 135 | 135 | 133 | 134 | 10,600 |
| 2022/05/12 | 135 | 135 | 134 | 134 | 16,800 |
| 2022/05/11 | 135 | 136 | 135 | 135 | 10,200 |
| 2022/05/10 | 135 | 136 | 135 | 135 | 12,100 |
| 2022/05/09 | 136 | 136 | 135 | 135 | 8,800 |
| 2022/05/06 | 136 | 137 | 135 | 136 | 6,400 |
| 2022/05/02 | 135 | 138 | 135 | 136 | 7,100 |
| 2022/04/28 | 135 | 136 | 135 | 135 | 4,400 |
| 2022/04/27 | 135 | 136 | 135 | 135 | 9,800 |
| 2022/04/26 | 135 | 136 | 135 | 135 | 3,400 |
| 2022/04/25 | 136 | 136 | 135 | 135 | 3,900 |
| 2022/04/22 | 137 | 137 | 136 | 136 | 12,200 |
| 2022/04/21 | 136 | 137 | 136 | 136 | 2,100 |
| 2022/04/20 | 136 | 137 | 136 | 136 | 2,500 |
| 2022/04/19 | 136 | 137 | 136 | 136 | 2,500 |
| 2022/04/18 | 137 | 138 | 136 | 136 | 3,500 |
| 2022/04/15 | 136 | 138 | 136 | 137 | 8,600 |
| 2022/04/14 | 136 | 138 | 136 | 136 | 4,500 |
| 2022/04/13 | 137 | 137 | 136 | 136 | 2,700 |
| 2022/04/12 | 137 | 138 | 137 | 137 | 5,800 |
| 2022/04/11 | 140 | 140 | 137 | 137 | 5,800 |
| 2022/04/08 | 139 | 139 | 137 | 137 | 4,600 |
| 2022/04/07 | 138 | 139 | 137 | 139 | 5,000 |
| 2022/04/06 | 139 | 140 | 138 | 138 | 3,800 |
| 2022/04/05 | 141 | 142 | 139 | 139 | 8,000 |
| 2022/04/04 | 140 | 143 | 139 | 140 | 10,200 |
| 2022/04/01 | 138 | 142 | 137 | 139 | 24,000 |
| 2022/03/31 | 136 | 139 | 136 | 137 | 12,100 |
| 2022/03/30 | 135 | 138 | 135 | 137 | 23,100 |
| 2022/03/29 | 142 | 142 | 138 | 142 | 24,900 |
| 2022/03/28 | 140 | 142 | 139 | 142 | 13,500 |
| 2022/03/25 | 139 | 140 | 138 | 140 | 14,900 |
| 2022/03/24 | 139 | 139 | 138 | 139 | 9,600 |
| 2022/03/23 | 138 | 139 | 138 | 138 | 6,200 |
| 2022/03/22 | 138 | 139 | 137 | 139 | 22,200 |
| 2022/03/18 | 137 | 138 | 137 | 137 | 3,200 |
| 2022/03/17 | 137 | 138 | 137 | 137 | 4,100 |
| 2022/03/16 | 138 | 138 | 136 | 138 | 9,000 |
| 2022/03/15 | 137 | 137 | 137 | 137 | 10,200 |
| 2022/03/14 | 137 | 137 | 136 | 137 | 5,500 |
| 2022/03/11 | 137 | 137 | 135 | 137 | 10,700 |
| 2022/03/10 | 136 | 138 | 136 | 137 | 3,800 |
| 2022/03/09 | 136 | 137 | 136 | 136 | 3,600 |
| 2022/03/08 | 137 | 137 | 136 | 136 | 5,400 |
| 2022/03/07 | 138 | 138 | 137 | 138 | 4,100 |
| 2022/03/04 | 138 | 138 | 137 | 138 | 6,200 |
| 2022/03/03 | 137 | 138 | 137 | 137 | 3,800 |
| 2022/03/02 | 138 | 138 | 137 | 137 | 4,900 |
| 2022/03/01 | 138 | 139 | 137 | 138 | 8,500 |
| 2022/02/28 | 137 | 138 | 136 | 138 | 8,900 |
| 2022/02/25 | 136 | 138 | 136 | 136 | 5,600 |
| 2022/02/24 | 139 | 139 | 137 | 137 | 9,600 |
| 2022/02/22 | 139 | 139 | 138 | 139 | 1,600 |
| 2022/02/21 | 139 | 140 | 139 | 139 | 3,200 |
| 2022/02/18 | 140 | 140 | 138 | 139 | 3,500 |
| 2022/02/17 | 139 | 140 | 139 | 139 | 4,300 |
| 2022/02/16 | 140 | 140 | 139 | 139 | 4,200 |
| 2022/02/15 | 140 | 142 | 140 | 140 | 9,200 |
| 2022/02/14 | 138 | 140 | 138 | 140 | 9,000 |
| 2022/02/10 | 139 | 140 | 138 | 138 | 8,300 |
| 2022/02/09 | 139 | 139 | 137 | 137 | 7,800 |
| 2022/02/08 | 138 | 139 | 138 | 139 | 10,700 |
| 2022/02/07 | 137 | 139 | 137 | 139 | 11,700 |
| 2022/02/04 | 136 | 137 | 136 | 137 | 4,900 |
| 2022/02/03 | 136 | 137 | 136 | 136 | 4,700 |
| 2022/02/02 | 135 | 137 | 135 | 136 | 6,500 |
| 2022/02/01 | 135 | 138 | 134 | 134 | 11,000 |
| 2022/01/31 | 135 | 135 | 134 | 135 | 5,900 |
| 2022/01/28 | 135 | 135 | 134 | 135 | 6,800 |
| 2022/01/27 | 136 | 137 | 134 | 134 | 26,300 |
| 2022/01/26 | 137 | 138 | 136 | 136 | 11,900 |
| 2022/01/25 | 138 | 139 | 137 | 137 | 15,400 |
| 2022/01/24 | 139 | 140 | 139 | 139 | 9,500 |
| 2022/01/21 | 136 | 138 | 136 | 138 | 7,800 |
| 2022/01/20 | 137 | 138 | 136 | 136 | 21,800 |
| 2022/01/19 | 139 | 140 | 138 | 138 | 19,100 |
| 2022/01/18 | 141 | 141 | 139 | 140 | 9,100 |
| 2022/01/17 | 141 | 141 | 140 | 141 | 12,100 |
| 2022/01/14 | 140 | 141 | 139 | 141 | 9,200 |
| 2022/01/13 | 142 | 142 | 140 | 140 | 20,500 |
| 2022/01/12 | 138 | 142 | 138 | 142 | 16,600 |
| 2022/01/11 | 141 | 141 | 137 | 137 | 34,600 |
| 2022/01/07 | 148 | 149 | 139 | 141 | 108,900 |
| 2022/01/06 | 149 | 155 | 144 | 151 | 292,200 |
| 2022/01/05 | 140 | 185 | 140 | 166 | 1,762,800 |
| 2022/01/04 | 137 | 138 | 136 | 138 | 16,300 |