ヤマシナ(5955)の株価時系列情報
ヤマシナ(5955)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 |
---|---|---|---|---|---|
1988/12/28 | 420 | 420 | 405 | 405 | 33,000 |
1988/12/27 | 411 | 420 | 411 | 420 | 8,000 |
1988/12/26 | 430 | 430 | 405 | 405 | 9,000 |
1988/12/24 | 420 | 420 | 418 | 420 | 15,000 |
1988/12/23 | 421 | 421 | 416 | 420 | 17,000 |
1988/12/22 | 421 | 425 | 420 | 420 | 4,000 |
1988/12/21 | 430 | 440 | 420 | 430 | 21,000 |
1988/12/20 | 440 | 440 | 430 | 431 | 8,000 |
1988/12/19 | 440 | 445 | 440 | 440 | 8,000 |
1988/12/16 | 450 | 450 | 435 | 435 | 23,000 |
1988/12/15 | 448 | 448 | 435 | 448 | 10,000 |
1988/12/14 | 445 | 450 | 440 | 440 | 34,000 |
1988/12/13 | 445 | 450 | 445 | 450 | 11,000 |
1988/12/12 | 455 | 455 | 445 | 445 | 32,000 |
1988/12/09 | 450 | 455 | 449 | 450 | 40,000 |
1988/12/08 | 450 | 454 | 440 | 454 | 63,000 |
1988/12/07 | 440 | 444 | 440 | 441 | 58,000 |
1988/12/06 | 450 | 450 | 435 | 435 | 41,000 |
1988/12/05 | 460 | 468 | 455 | 455 | 28,000 |
1988/12/03 | 450 | 454 | 445 | 454 | 28,000 |
1988/12/02 | 453 | 454 | 450 | 450 | 28,000 |
1988/12/01 | 450 | 450 | 442 | 450 | 54,000 |
1988/11/30 | 450 | 450 | 436 | 442 | 12,000 |
1988/11/29 | 436 | 446 | 436 | 442 | 7,000 |
1988/11/28 | 455 | 455 | 435 | 435 | 20,000 |
1988/11/26 | 442 | 450 | 442 | 450 | 8,000 |
1988/11/25 | 440 | 450 | 440 | 441 | 25,000 |
1988/11/24 | 430 | 439 | 430 | 439 | 15,000 |
1988/11/22 | 420 | 425 | 420 | 425 | 10,000 |
1988/11/21 | 410 | 415 | 410 | 415 | 17,000 |
1988/11/18 | 418 | 418 | 410 | 410 | 30,000 |
1988/11/17 | 410 | 420 | 406 | 406 | 14,000 |
1988/11/16 | 412 | 420 | 410 | 410 | 24,000 |
1988/11/15 | 405 | 415 | 405 | 412 | 11,000 |
1988/11/14 | 410 | 410 | 405 | 405 | 11,000 |
1988/11/11 | 410 | 411 | 410 | 410 | 7,000 |
1988/11/10 | 416 | 416 | 416 | 416 | 16,000 |
1988/11/09 | 417 | 425 | 417 | 420 | 12,000 |
1988/11/08 | 425 | 425 | 421 | 425 | 12,000 |
1988/11/07 | 432 | 432 | 414 | 421 | 17,000 |
1988/11/05 | 440 | 440 | 440 | 440 | 3,000 |
1988/11/04 | 448 | 448 | 436 | 440 | 24,000 |
1988/11/02 | 437 | 450 | 437 | 445 | 15,000 |
1988/11/01 | 425 | 433 | 422 | 433 | 16,000 |
1988/10/31 | 420 | 420 | 420 | 420 | 10,000 |
1988/10/29 | 405 | 410 | 400 | 409 | 22,000 |
1988/10/28 | 400 | 410 | 400 | 410 | 22,000 |
1988/10/27 | 405 | 405 | 400 | 400 | 21,000 |
1988/10/26 | 400 | 401 | 400 | 400 | 36,000 |
1988/10/25 | 410 | 410 | 400 | 400 | 25,000 |
1988/10/24 | 419 | 419 | 401 | 403 | 15,000 |
1988/10/22 | 410 | 420 | 410 | 419 | 22,000 |
1988/10/21 | 400 | 420 | 400 | 420 | 9,000 |
1988/10/20 | 400 | 400 | 400 | 400 | 1,000 |
1988/10/19 | 400 | 400 | 400 | 400 | 5,000 |
1988/10/18 | 395 | 400 | 395 | 400 | 13,000 |
1988/10/17 | 401 | 401 | 390 | 395 | 21,000 |
1988/10/14 | 400 | 401 | 400 | 401 | 12,000 |
1988/10/13 | 410 | 410 | 401 | 405 | 22,000 |
1988/10/12 | 425 | 425 | 400 | 400 | 22,000 |
1988/10/11 | 425 | 426 | 425 | 425 | 17,000 |
1988/10/07 | 421 | 421 | 420 | 421 | 33,000 |
1988/10/06 | 440 | 445 | 440 | 440 | 17,000 |
1988/10/05 | 445 | 450 | 445 | 445 | 14,000 |
1988/10/04 | 445 | 450 | 445 | 445 | 6,000 |
1988/10/03 | 430 | 445 | 430 | 445 | 15,000 |
1988/10/01 | 440 | 450 | 418 | 418 | 13,000 |
1988/09/30 | 434 | 440 | 434 | 435 | 17,000 |
1988/09/29 | 444 | 450 | 434 | 436 | 24,000 |
1988/09/28 | 445 | 450 | 440 | 441 | 6,000 |
1988/09/27 | 436 | 450 | 436 | 450 | 23,000 |
1988/09/26 | 450 | 450 | 436 | 441 | 21,000 |
1988/09/24 | 455 | 455 | 450 | 450 | 8,000 |
1988/09/22 | 455 | 455 | 455 | 455 | 10,000 |
1988/09/21 | 461 | 465 | 450 | 455 | 13,000 |
1988/09/20 | 485 | 485 | 460 | 460 | 38,000 |
1988/09/19 | 485 | 490 | 485 | 490 | 23,000 |
1988/09/16 | 486 | 490 | 485 | 486 | 35,000 |
1988/09/14 | 475 | 485 | 475 | 485 | 24,000 |
1988/09/13 | 490 | 495 | 478 | 489 | 43,000 |
1988/09/12 | 495 | 500 | 490 | 495 | 11,000 |
1988/09/09 | 501 | 501 | 499 | 499 | 33,000 |
1988/09/08 | 510 | 510 | 500 | 500 | 19,000 |
1988/09/07 | 501 | 510 | 500 | 501 | 14,000 |
1988/09/06 | 501 | 513 | 501 | 501 | 26,000 |
1988/09/05 | 510 | 514 | 510 | 510 | 30,000 |
1988/09/03 | 503 | 514 | 503 | 514 | 22,000 |
1988/09/02 | 500 | 515 | 500 | 508 | 25,000 |
1988/09/01 | 505 | 515 | 500 | 500 | 24,000 |
1988/08/31 | 510 | 515 | 500 | 515 | 24,000 |
1988/08/30 | 520 | 520 | 515 | 515 | 23,000 |
1988/08/29 | 500 | 525 | 500 | 525 | 28,000 |
1988/08/27 | 500 | 500 | 495 | 495 | 9,000 |
1988/08/26 | 505 | 505 | 500 | 505 | 14,000 |
1988/08/25 | 505 | 518 | 500 | 500 | 37,000 |
1988/08/24 | 520 | 530 | 510 | 519 | 13,000 |
1988/08/23 | 536 | 536 | 533 | 536 | 25,000 |
1988/08/22 | 540 | 550 | 540 | 540 | 36,000 |
1988/08/19 | 569 | 569 | 550 | 560 | 33,000 |
1988/08/18 | 570 | 570 | 561 | 563 | 25,000 |
1988/08/17 | 563 | 570 | 550 | 570 | 44,000 |
1988/08/16 | 565 | 569 | 555 | 563 | 31,000 |
1988/08/15 | 570 | 575 | 550 | 570 | 62,000 |
1988/08/12 | 550 | 570 | 540 | 569 | 60,000 |
1988/08/11 | 545 | 550 | 530 | 550 | 97,000 |
1988/08/10 | 559 | 563 | 550 | 550 | 80,000 |
1988/08/09 | 561 | 570 | 560 | 565 | 69,000 |
1988/08/08 | 570 | 579 | 560 | 565 | 113,000 |
1988/08/06 | 560 | 570 | 550 | 570 | 88,000 |
1988/08/05 | 560 | 574 | 560 | 560 | 256,000 |
1988/08/04 | 555 | 570 | 550 | 551 | 113,000 |
1988/08/03 | 530 | 585 | 530 | 555 | 273,000 |
1988/08/02 | 505 | 530 | 505 | 530 | 67,000 |
1988/08/01 | 510 | 520 | 505 | 505 | 23,000 |
1988/07/30 | 530 | 530 | 510 | 510 | 54,000 |
1988/07/29 | 510 | 510 | 505 | 510 | 53,000 |
1988/07/28 | 498 | 505 | 491 | 505 | 52,000 |
1988/07/27 | 498 | 507 | 493 | 498 | 25,000 |
1988/07/26 | 491 | 510 | 490 | 507 | 54,000 |
1988/07/25 | 505 | 515 | 495 | 495 | 51,000 |
1988/07/23 | 480 | 490 | 480 | 485 | 37,000 |
1988/07/22 | 500 | 510 | 481 | 495 | 75,000 |
1988/07/21 | 505 | 519 | 500 | 503 | 84,000 |
1988/07/20 | 540 | 543 | 520 | 520 | 47,000 |
1988/07/19 | 579 | 579 | 550 | 550 | 113,000 |
1988/07/18 | 570 | 590 | 570 | 570 | 141,000 |
1988/07/15 | 560 | 580 | 555 | 570 | 166,000 |
1988/07/14 | 575 | 580 | 556 | 556 | 316,000 |
1988/07/13 | 600 | 610 | 555 | 555 | 949,000 |
1988/07/12 | 540 | 620 | 540 | 605 | 1,692,000 |
1988/07/11 | 490 | 520 | 482 | 520 | 322,000 |
1988/07/08 | 485 | 489 | 480 | 485 | 28,000 |
1988/07/07 | 475 | 490 | 475 | 480 | 54,000 |
1988/07/06 | 490 | 490 | 475 | 475 | 42,000 |
1988/07/05 | 489 | 489 | 475 | 475 | 34,000 |
1988/07/04 | 477 | 497 | 476 | 490 | 66,000 |
1988/07/02 | 467 | 475 | 467 | 475 | 18,000 |
1988/07/01 | 485 | 485 | 466 | 466 | 70,000 |
1988/06/30 | 485 | 492 | 480 | 480 | 36,000 |
1988/06/29 | 490 | 490 | 480 | 480 | 19,000 |
1988/06/28 | 484 | 484 | 470 | 480 | 48,000 |
1988/06/27 | 496 | 500 | 496 | 496 | 22,000 |
1988/06/25 | 495 | 495 | 481 | 495 | 37,000 |
1988/06/24 | 500 | 500 | 486 | 495 | 45,000 |
1988/06/23 | 495 | 500 | 481 | 489 | 58,000 |
1988/06/22 | 505 | 505 | 493 | 495 | 56,000 |
1988/06/21 | 505 | 513 | 501 | 505 | 84,000 |
1988/06/20 | 515 | 520 | 505 | 505 | 147,000 |
1988/06/17 | 490 | 519 | 490 | 506 | 208,000 |
1988/06/16 | 489 | 495 | 480 | 490 | 110,000 |
1988/06/15 | 477 | 488 | 476 | 480 | 71,000 |
1988/06/14 | 490 | 492 | 480 | 485 | 50,000 |
1988/06/13 | 485 | 490 | 485 | 490 | 53,000 |
1988/06/10 | 476 | 485 | 476 | 480 | 55,000 |
1988/06/09 | 485 | 490 | 470 | 470 | 37,000 |
1988/06/08 | 472 | 485 | 470 | 484 | 97,000 |
1988/06/07 | 475 | 478 | 474 | 474 | 25,000 |
1988/06/06 | 478 | 480 | 472 | 472 | 28,000 |
1988/06/04 | 476 | 480 | 472 | 475 | 35,000 |
1988/06/03 | 489 | 489 | 475 | 476 | 24,000 |
1988/06/02 | 470 | 489 | 470 | 479 | 82,000 |
1988/06/01 | 490 | 490 | 466 | 466 | 52,000 |
1988/05/31 | 490 | 491 | 490 | 490 | 68,000 |
1988/05/30 | 490 | 500 | 490 | 490 | 59,000 |
1988/05/28 | 500 | 500 | 490 | 490 | 53,000 |
1988/05/27 | 491 | 504 | 491 | 500 | 108,000 |
1988/05/26 | 507 | 514 | 489 | 489 | 214,000 |
1988/05/25 | 508 | 521 | 500 | 510 | 539,000 |
1988/05/24 | 465 | 510 | 461 | 510 | 270,000 |
1988/05/23 | 460 | 465 | 460 | 465 | 64,000 |
1988/05/20 | 470 | 470 | 457 | 457 | 69,000 |
1988/05/19 | 465 | 470 | 460 | 460 | 90,000 |
1988/05/18 | 472 | 475 | 470 | 470 | 94,000 |
1988/05/17 | 470 | 479 | 467 | 478 | 151,000 |
1988/05/16 | 470 | 479 | 470 | 470 | 145,000 |
1988/05/13 | 470 | 480 | 468 | 470 | 161,000 |
1988/05/12 | 458 | 473 | 458 | 472 | 185,000 |
1988/05/11 | 462 | 473 | 460 | 468 | 215,000 |
1988/05/10 | 480 | 480 | 463 | 470 | 142,000 |
1988/05/09 | 480 | 485 | 472 | 480 | 296,000 |
1988/05/07 | 485 | 485 | 471 | 480 | 224,000 |
1988/05/06 | 460 | 485 | 459 | 480 | 478,000 |
1988/05/02 | 449 | 460 | 449 | 458 | 254,000 |
1988/04/30 | 439 | 450 | 436 | 447 | 253,000 |
1988/04/28 | 435 | 440 | 427 | 430 | 370,000 |
1988/04/27 | 421 | 433 | 418 | 430 | 394,000 |
1988/04/26 | 419 | 420 | 410 | 415 | 93,000 |
1988/04/25 | 425 | 425 | 416 | 416 | 139,000 |
1988/04/23 | 430 | 430 | 418 | 418 | 262,000 |
1988/04/22 | 410 | 425 | 409 | 423 | 414,000 |
1988/04/21 | 410 | 410 | 405 | 405 | 126,000 |
1988/04/20 | 405 | 410 | 402 | 406 | 166,000 |
1988/04/19 | 400 | 410 | 399 | 405 | 242,000 |
1988/04/18 | 390 | 400 | 390 | 399 | 102,000 |
1988/04/15 | 380 | 389 | 380 | 386 | 62,000 |
1988/04/14 | 380 | 389 | 380 | 382 | 53,000 |
1988/04/13 | 389 | 390 | 376 | 380 | 48,000 |
1988/04/12 | 389 | 389 | 376 | 380 | 48,000 |
1988/04/11 | 390 | 390 | 385 | 386 | 34,000 |
1988/04/08 | 387 | 388 | 385 | 386 | 48,000 |
1988/04/07 | 389 | 389 | 386 | 386 | 30,000 |
1988/04/06 | 386 | 389 | 385 | 385 | 41,000 |
1988/04/05 | 389 | 389 | 385 | 388 | 26,000 |
1988/04/04 | 377 | 390 | 377 | 380 | 35,000 |
1988/04/02 | 375 | 380 | 374 | 375 | 26,000 |
1988/04/01 | 380 | 380 | 372 | 374 | 33,000 |
1988/03/31 | 375 | 385 | 370 | 380 | 80,000 |
1988/03/30 | 371 | 390 | 370 | 375 | 41,000 |
1988/03/29 | 380 | 380 | 370 | 370 | 32,000 |
1988/03/28 | 384 | 388 | 375 | 380 | 65,000 |
1988/03/26 | 375 | 385 | 370 | 384 | 81,000 |
1988/03/25 | 384 | 388 | 376 | 376 | 125,000 |
1988/03/24 | 400 | 405 | 392 | 392 | 399,000 |
1988/03/23 | 390 | 410 | 389 | 399 | 644,000 |
1988/03/22 | 389 | 395 | 376 | 380 | 293,000 |
1988/03/18 | 365 | 385 | 365 | 384 | 224,000 |
1988/03/17 | 365 | 367 | 355 | 367 | 119,000 |
1988/03/16 | 360 | 369 | 355 | 365 | 116,000 |
1988/03/15 | 350 | 355 | 347 | 354 | 53,000 |
1988/03/14 | 348 | 350 | 341 | 350 | 35,000 |
1988/03/11 | 343 | 349 | 339 | 340 | 56,000 |
1988/03/10 | 340 | 345 | 340 | 341 | 30,000 |
1988/03/09 | 350 | 350 | 338 | 340 | 50,000 |
1988/03/08 | 340 | 344 | 340 | 344 | 9,000 |
1988/03/07 | 342 | 342 | 338 | 340 | 14,000 |
1988/03/05 | 345 | 345 | 340 | 342 | 8,000 |
1988/03/04 | 338 | 344 | 338 | 339 | 16,000 |
1988/03/03 | 336 | 338 | 336 | 338 | 18,000 |
1988/03/02 | 335 | 343 | 333 | 336 | 60,000 |
1988/03/01 | 343 | 343 | 336 | 338 | 24,000 |
1988/02/29 | 340 | 340 | 335 | 336 | 20,000 |
1988/02/27 | 341 | 341 | 333 | 333 | 26,000 |
1988/02/26 | 345 | 345 | 344 | 344 | 19,000 |
1988/02/25 | 343 | 343 | 341 | 343 | 6,000 |
1988/02/24 | 340 | 343 | 333 | 343 | 46,000 |
1988/02/23 | 346 | 346 | 337 | 340 | 16,000 |
1988/02/22 | 342 | 348 | 341 | 343 | 25,000 |
1988/02/19 | 345 | 346 | 340 | 341 | 29,000 |
1988/02/18 | 346 | 346 | 340 | 340 | 47,000 |
1988/02/17 | 340 | 350 | 340 | 346 | 33,000 |
1988/02/16 | 343 | 346 | 341 | 346 | 40,000 |
1988/02/15 | 350 | 350 | 341 | 341 | 35,000 |
1988/02/12 | 345 | 347 | 338 | 347 | 43,000 |
1988/02/10 | 342 | 350 | 342 | 345 | 20,000 |
1988/02/09 | 350 | 350 | 341 | 341 | 25,000 |
1988/02/08 | 353 | 355 | 350 | 350 | 60,000 |
1988/02/06 | 355 | 355 | 350 | 355 | 45,000 |
1988/02/05 | 360 | 360 | 350 | 355 | 53,000 |
1988/02/04 | 350 | 360 | 348 | 350 | 80,000 |
1988/02/03 | 345 | 350 | 345 | 348 | 32,000 |
1988/02/02 | 346 | 350 | 340 | 345 | 44,000 |
1988/02/01 | 360 | 360 | 346 | 354 | 52,000 |
1988/01/30 | 365 | 368 | 352 | 357 | 163,000 |
1988/01/29 | 355 | 372 | 350 | 360 | 302,000 |
1988/01/28 | 335 | 350 | 335 | 346 | 183,000 |
1988/01/27 | 330 | 337 | 327 | 333 | 67,000 |
1988/01/26 | 319 | 325 | 318 | 321 | 40,000 |
1988/01/25 | 315 | 318 | 315 | 318 | 11,000 |
1988/01/23 | 315 | 315 | 313 | 313 | 21,000 |
1988/01/22 | 312 | 312 | 312 | 312 | 24,000 |
1988/01/21 | 312 | 312 | 312 | 312 | 22,000 |
1988/01/20 | 310 | 312 | 310 | 310 | 19,000 |
1988/01/19 | 318 | 320 | 312 | 312 | 17,000 |
1988/01/18 | 318 | 318 | 318 | 318 | 8,000 |
1988/01/14 | 314 | 314 | 309 | 314 | 36,000 |
1988/01/13 | 315 | 315 | 314 | 314 | 12,000 |
1988/01/12 | 315 | 315 | 315 | 315 | 3,000 |
1988/01/11 | 310 | 316 | 310 | 315 | 37,000 |
1988/01/08 | 310 | 320 | 310 | 320 | 9,000 |
1988/01/07 | 315 | 315 | 310 | 310 | 5,000 |
1988/01/06 | 310 | 320 | 301 | 320 | 21,000 |
1988/01/05 | 316 | 316 | 305 | 305 | 4,000 |
1988/01/04 | 313 | 313 | 310 | 310 | 3,000 |