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 |
---|---|---|---|---|---|
1989/12/29 | 708 | 720 | 708 | 708 | 14,000 |
1989/12/28 | 710 | 715 | 710 | 710 | 34,000 |
1989/12/27 | 715 | 720 | 710 | 710 | 10,000 |
1989/12/26 | 710 | 710 | 707 | 710 | 28,000 |
1989/12/25 | 715 | 720 | 707 | 707 | 24,000 |
1989/12/22 | 715 | 721 | 715 | 715 | 31,000 |
1989/12/21 | 720 | 720 | 715 | 720 | 25,000 |
1989/12/20 | 725 | 740 | 718 | 720 | 47,000 |
1989/12/19 | 740 | 740 | 726 | 728 | 37,000 |
1989/12/18 | 725 | 743 | 723 | 743 | 90,000 |
1989/12/15 | 723 | 723 | 715 | 723 | 74,000 |
1989/12/14 | 725 | 725 | 720 | 720 | 48,000 |
1989/12/13 | 731 | 735 | 721 | 721 | 59,000 |
1989/12/12 | 741 | 741 | 735 | 735 | 32,000 |
1989/12/11 | 741 | 745 | 740 | 741 | 43,000 |
1989/12/08 | 725 | 740 | 725 | 739 | 58,000 |
1989/12/07 | 730 | 730 | 720 | 720 | 47,000 |
1989/12/06 | 735 | 735 | 715 | 720 | 61,000 |
1989/12/05 | 740 | 745 | 728 | 735 | 60,000 |
1989/12/04 | 748 | 748 | 731 | 735 | 59,000 |
1989/12/01 | 712 | 730 | 712 | 730 | 58,000 |
1989/11/30 | 705 | 710 | 703 | 710 | 45,000 |
1989/11/29 | 693 | 700 | 693 | 700 | 68,000 |
1989/11/28 | 690 | 690 | 687 | 690 | 43,000 |
1989/11/27 | 686 | 690 | 685 | 686 | 40,000 |
1989/11/24 | 680 | 693 | 680 | 686 | 35,000 |
1989/11/22 | 674 | 676 | 674 | 676 | 31,000 |
1989/11/21 | 673 | 685 | 673 | 675 | 26,000 |
1989/11/20 | 680 | 685 | 670 | 670 | 31,000 |
1989/11/17 | 683 | 690 | 680 | 680 | 14,000 |
1989/11/16 | 700 | 700 | 681 | 681 | 35,000 |
1989/11/15 | 673 | 700 | 673 | 700 | 46,000 |
1989/11/14 | 676 | 685 | 670 | 670 | 46,000 |
1989/11/13 | 680 | 680 | 670 | 670 | 39,000 |
1989/11/10 | 680 | 695 | 672 | 675 | 32,000 |
1989/11/09 | 700 | 700 | 680 | 680 | 26,000 |
1989/11/08 | 700 | 701 | 700 | 700 | 29,000 |
1989/11/07 | 700 | 710 | 700 | 700 | 41,000 |
1989/11/06 | 700 | 715 | 700 | 700 | 37,000 |
1989/11/02 | 690 | 690 | 665 | 685 | 25,000 |
1989/11/01 | 675 | 680 | 660 | 680 | 99,000 |
1989/10/31 | 697 | 697 | 680 | 680 | 51,000 |
1989/10/30 | 695 | 700 | 692 | 697 | 45,000 |
1989/10/27 | 715 | 720 | 695 | 700 | 115,000 |
1989/10/26 | 700 | 729 | 700 | 715 | 110,000 |
1989/10/25 | 726 | 739 | 695 | 706 | 172,000 |
1989/10/24 | 790 | 790 | 750 | 760 | 287,000 |
1989/10/23 | 750 | 790 | 741 | 780 | 738,000 |
1989/10/20 | 735 | 770 | 730 | 730 | 964,000 |
1989/10/19 | 745 | 745 | 735 | 735 | 1,032,000 |
1989/10/18 | 608 | 650 | 608 | 645 | 342,000 |
1989/10/17 | 600 | 605 | 595 | 605 | 69,000 |
1989/10/16 | 600 | 600 | 595 | 600 | 42,000 |
1989/10/13 | 605 | 615 | 600 | 609 | 67,000 |
1989/10/12 | 620 | 620 | 610 | 610 | 124,000 |
1989/10/11 | 601 | 620 | 601 | 610 | 201,000 |
1989/10/09 | 600 | 600 | 595 | 595 | 71,000 |
1989/10/06 | 590 | 600 | 590 | 591 | 60,000 |
1989/10/05 | 590 | 600 | 580 | 600 | 91,000 |
1989/10/04 | 560 | 560 | 555 | 560 | 41,000 |
1989/10/03 | 555 | 560 | 552 | 552 | 15,000 |
1989/10/02 | 555 | 555 | 550 | 550 | 31,000 |
1989/09/29 | 560 | 560 | 555 | 557 | 23,000 |
1989/09/28 | 565 | 565 | 557 | 560 | 25,000 |
1989/09/27 | 560 | 570 | 557 | 560 | 19,000 |
1989/09/26 | 555 | 560 | 555 | 557 | 31,000 |
1989/09/25 | 555 | 560 | 555 | 555 | 24,000 |
1989/09/22 | 560 | 560 | 555 | 555 | 42,000 |
1989/09/21 | 565 | 565 | 557 | 560 | 35,000 |
1989/09/20 | 569 | 570 | 561 | 570 | 14,000 |
1989/09/19 | 560 | 560 | 560 | 560 | 4,000 |
1989/09/18 | 555 | 560 | 555 | 555 | 14,000 |
1989/09/14 | 560 | 560 | 555 | 555 | 24,000 |
1989/09/13 | 561 | 570 | 561 | 561 | 23,000 |
1989/09/12 | 561 | 565 | 561 | 561 | 25,000 |
1989/09/11 | 550 | 570 | 550 | 570 | 12,000 |
1989/09/08 | 575 | 579 | 560 | 560 | 19,000 |
1989/09/07 | 579 | 579 | 560 | 575 | 14,000 |
1989/09/06 | 570 | 571 | 566 | 566 | 13,000 |
1989/09/05 | 570 | 570 | 565 | 570 | 18,000 |
1989/09/04 | 565 | 570 | 565 | 570 | 11,000 |
1989/09/01 | 590 | 590 | 578 | 578 | 23,000 |
1989/08/31 | 590 | 592 | 585 | 590 | 44,000 |
1989/08/30 | 592 | 594 | 591 | 591 | 22,000 |
1989/08/29 | 600 | 600 | 591 | 592 | 42,000 |
1989/08/28 | 600 | 600 | 595 | 600 | 32,000 |
1989/08/25 | 600 | 600 | 590 | 590 | 74,000 |
1989/08/24 | 600 | 600 | 585 | 598 | 134,000 |
1989/08/23 | 590 | 608 | 590 | 604 | 314,000 |
1989/08/22 | 575 | 585 | 570 | 585 | 117,000 |
1989/08/21 | 575 | 575 | 570 | 570 | 21,000 |
1989/08/18 | 575 | 575 | 570 | 575 | 34,000 |
1989/08/17 | 575 | 575 | 570 | 575 | 25,000 |
1989/08/16 | 575 | 575 | 569 | 575 | 27,000 |
1989/08/15 | 570 | 575 | 570 | 575 | 36,000 |
1989/08/14 | 575 | 580 | 565 | 570 | 59,000 |
1989/08/11 | 570 | 580 | 565 | 575 | 100,000 |
1989/08/10 | 551 | 570 | 550 | 570 | 47,000 |
1989/08/09 | 555 | 555 | 550 | 550 | 39,000 |
1989/08/08 | 550 | 555 | 548 | 550 | 44,000 |
1989/08/07 | 544 | 545 | 540 | 541 | 13,000 |
1989/08/04 | 549 | 549 | 540 | 543 | 15,000 |
1989/08/03 | 545 | 550 | 544 | 544 | 22,000 |
1989/08/02 | 551 | 551 | 544 | 550 | 19,000 |
1989/08/01 | 554 | 555 | 550 | 550 | 24,000 |
1989/07/31 | 550 | 555 | 540 | 553 | 25,000 |
1989/07/28 | 560 | 560 | 550 | 555 | 48,000 |
1989/07/27 | 565 | 565 | 553 | 555 | 44,000 |
1989/07/26 | 560 | 560 | 550 | 560 | 35,000 |
1989/07/25 | 536 | 559 | 536 | 559 | 25,000 |
1989/07/24 | 536 | 540 | 531 | 536 | 23,000 |
1989/07/21 | 545 | 550 | 540 | 545 | 42,000 |
1989/07/20 | 565 | 565 | 552 | 552 | 18,000 |
1989/07/19 | 560 | 565 | 560 | 560 | 26,000 |
1989/07/18 | 570 | 570 | 560 | 560 | 24,000 |
1989/07/17 | 570 | 573 | 562 | 565 | 35,000 |
1989/07/14 | 570 | 575 | 561 | 565 | 55,000 |
1989/07/13 | 590 | 595 | 575 | 575 | 106,000 |
1989/07/12 | 585 | 600 | 585 | 590 | 196,000 |
1989/07/11 | 578 | 603 | 571 | 575 | 739,000 |
1989/07/10 | 556 | 579 | 556 | 565 | 136,000 |
1989/07/07 | 550 | 555 | 550 | 555 | 56,000 |
1989/07/06 | 551 | 555 | 542 | 549 | 67,000 |
1989/07/05 | 553 | 558 | 548 | 548 | 71,000 |
1989/07/04 | 550 | 550 | 541 | 550 | 61,000 |
1989/07/03 | 545 | 545 | 536 | 544 | 57,000 |
1989/06/30 | 554 | 560 | 536 | 546 | 133,000 |
1989/06/29 | 575 | 585 | 541 | 551 | 569,000 |
1989/06/28 | 507 | 585 | 507 | 555 | 523,000 |
1989/06/27 | 507 | 507 | 505 | 507 | 11,000 |
1989/06/26 | 500 | 509 | 500 | 500 | 23,000 |
1989/06/23 | 491 | 491 | 487 | 487 | 9,000 |
1989/06/22 | 498 | 500 | 487 | 487 | 13,000 |
1989/06/21 | 490 | 500 | 490 | 500 | 5,000 |
1989/06/20 | 486 | 499 | 481 | 499 | 20,000 |
1989/06/19 | 490 | 490 | 486 | 486 | 8,000 |
1989/06/16 | 499 | 500 | 492 | 492 | 28,000 |
1989/06/15 | 503 | 503 | 498 | 502 | 10,000 |
1989/06/14 | 505 | 505 | 498 | 505 | 11,000 |
1989/06/13 | 510 | 510 | 500 | 500 | 14,000 |
1989/06/12 | 500 | 515 | 500 | 515 | 28,000 |
1989/06/09 | 497 | 510 | 497 | 500 | 19,000 |
1989/06/08 | 496 | 496 | 495 | 495 | 10,000 |
1989/06/07 | 496 | 497 | 496 | 497 | 13,000 |
1989/06/06 | 497 | 500 | 496 | 500 | 15,000 |
1989/06/05 | 515 | 515 | 496 | 496 | 12,000 |
1989/06/02 | 511 | 515 | 502 | 502 | 9,000 |
1989/06/01 | 519 | 520 | 510 | 510 | 21,000 |
1989/05/31 | 520 | 520 | 514 | 519 | 17,000 |
1989/05/30 | 518 | 520 | 513 | 518 | 36,000 |
1989/05/29 | 513 | 518 | 513 | 516 | 38,000 |
1989/05/26 | 520 | 520 | 513 | 515 | 16,000 |
1989/05/25 | 510 | 520 | 509 | 520 | 22,000 |
1989/05/24 | 501 | 505 | 500 | 505 | 22,000 |
1989/05/23 | 520 | 520 | 504 | 508 | 49,000 |
1989/05/22 | 525 | 525 | 523 | 524 | 37,000 |
1989/05/19 | 515 | 530 | 515 | 525 | 69,000 |
1989/05/18 | 511 | 513 | 505 | 510 | 79,000 |
1989/05/17 | 506 | 510 | 506 | 510 | 27,000 |
1989/05/16 | 500 | 505 | 500 | 502 | 20,000 |
1989/05/15 | 515 | 515 | 502 | 502 | 16,000 |
1989/05/12 | 515 | 515 | 510 | 510 | 29,000 |
1989/05/11 | 510 | 515 | 510 | 510 | 39,000 |
1989/05/10 | 510 | 514 | 509 | 510 | 29,000 |
1989/05/09 | 512 | 514 | 508 | 508 | 35,000 |
1989/05/08 | 500 | 515 | 500 | 508 | 41,000 |
1989/05/02 | 495 | 500 | 490 | 490 | 43,000 |
1989/05/01 | 460 | 490 | 460 | 481 | 25,000 |
1989/04/28 | 455 | 455 | 455 | 455 | 8,000 |
1989/04/27 | 455 | 455 | 450 | 455 | 15,000 |
1989/04/26 | 455 | 455 | 455 | 455 | 6,000 |
1989/04/25 | 455 | 455 | 450 | 450 | 6,000 |
1989/04/24 | 457 | 460 | 445 | 460 | 35,000 |
1989/04/21 | 454 | 460 | 454 | 457 | 8,000 |
1989/04/20 | 452 | 454 | 450 | 450 | 21,000 |
1989/04/19 | 455 | 460 | 451 | 451 | 28,000 |
1989/04/18 | 452 | 458 | 452 | 455 | 7,000 |
1989/04/17 | 450 | 452 | 450 | 452 | 16,000 |
1989/04/14 | 465 | 465 | 452 | 452 | 21,000 |
1989/04/13 | 465 | 470 | 460 | 463 | 21,000 |
1989/04/12 | 465 | 480 | 465 | 465 | 8,000 |
1989/04/11 | 484 | 485 | 480 | 480 | 23,000 |
1989/04/10 | 451 | 485 | 451 | 485 | 39,000 |
1989/04/07 | 450 | 450 | 450 | 450 | 3,000 |
1989/04/06 | 455 | 455 | 452 | 452 | 4,000 |
1989/04/05 | 451 | 460 | 450 | 450 | 29,000 |
1989/04/04 | 451 | 451 | 451 | 451 | 2,000 |
1989/04/03 | 451 | 460 | 451 | 460 | 18,000 |
1989/03/31 | 463 | 463 | 450 | 451 | 9,000 |
1989/03/30 | 456 | 463 | 448 | 463 | 9,000 |
1989/03/29 | 442 | 445 | 442 | 442 | 17,000 |
1989/03/28 | 442 | 463 | 442 | 442 | 17,000 |
1989/03/27 | 458 | 463 | 440 | 440 | 13,000 |
1989/03/24 | 463 | 463 | 460 | 460 | 29,000 |
1989/03/23 | 462 | 462 | 460 | 462 | 14,000 |
1989/03/22 | 464 | 464 | 464 | 464 | 12,000 |
1989/03/20 | 465 | 470 | 465 | 465 | 14,000 |
1989/03/17 | 462 | 463 | 462 | 462 | 13,000 |
1989/03/16 | 465 | 470 | 465 | 465 | 24,000 |
1989/03/15 | 470 | 470 | 465 | 465 | 17,000 |
1989/03/14 | 468 | 477 | 468 | 470 | 5,000 |
1989/03/13 | 465 | 480 | 465 | 465 | 21,000 |
1989/03/10 | 470 | 470 | 462 | 462 | 14,000 |
1989/03/09 | 465 | 480 | 465 | 470 | 11,000 |
1989/03/08 | 480 | 480 | 470 | 470 | 10,000 |
1989/03/07 | 480 | 480 | 465 | 480 | 19,000 |
1989/03/06 | 480 | 480 | 480 | 480 | 8,000 |
1989/03/03 | 480 | 481 | 475 | 475 | 14,000 |
1989/03/02 | 490 | 490 | 480 | 480 | 14,000 |
1989/03/01 | 490 | 490 | 480 | 480 | 15,000 |
1989/02/28 | 470 | 485 | 470 | 484 | 10,000 |
1989/02/27 | 483 | 495 | 461 | 495 | 33,000 |
1989/02/23 | 481 | 485 | 477 | 483 | 26,000 |
1989/02/22 | 490 | 500 | 490 | 490 | 15,000 |
1989/02/21 | 477 | 498 | 477 | 498 | 19,000 |
1989/02/20 | 492 | 492 | 475 | 477 | 23,000 |
1989/02/17 | 499 | 500 | 490 | 490 | 22,000 |
1989/02/16 | 490 | 500 | 487 | 493 | 23,000 |
1989/02/15 | 476 | 485 | 476 | 483 | 30,000 |
1989/02/14 | 479 | 480 | 475 | 475 | 22,000 |
1989/02/13 | 480 | 480 | 471 | 475 | 33,000 |
1989/02/10 | 500 | 500 | 480 | 480 | 38,000 |
1989/02/09 | 500 | 500 | 495 | 500 | 25,000 |
1989/02/08 | 505 | 505 | 500 | 500 | 26,000 |
1989/02/07 | 510 | 510 | 500 | 510 | 25,000 |
1989/02/06 | 517 | 520 | 511 | 516 | 33,000 |
1989/02/03 | 500 | 515 | 500 | 514 | 23,000 |
1989/02/02 | 500 | 500 | 500 | 500 | 18,000 |
1989/02/01 | 511 | 530 | 510 | 510 | 22,000 |
1989/01/31 | 535 | 540 | 525 | 530 | 51,000 |
1989/01/30 | 530 | 535 | 525 | 530 | 91,000 |
1989/01/28 | 515 | 540 | 515 | 525 | 42,000 |
1989/01/27 | 500 | 505 | 499 | 505 | 76,000 |
1989/01/26 | 490 | 491 | 490 | 490 | 11,000 |
1989/01/25 | 482 | 482 | 475 | 482 | 29,000 |
1989/01/24 | 480 | 489 | 475 | 475 | 28,000 |
1989/01/23 | 490 | 490 | 480 | 480 | 23,000 |
1989/01/20 | 490 | 490 | 485 | 490 | 25,000 |
1989/01/19 | 497 | 500 | 471 | 480 | 28,000 |
1989/01/18 | 500 | 509 | 498 | 498 | 81,000 |
1989/01/17 | 499 | 499 | 495 | 497 | 41,000 |
1989/01/13 | 490 | 500 | 480 | 490 | 73,000 |
1989/01/12 | 494 | 495 | 485 | 485 | 87,000 |
1989/01/11 | 470 | 499 | 469 | 490 | 111,000 |
1989/01/10 | 460 | 475 | 455 | 469 | 172,000 |
1989/01/09 | 440 | 470 | 440 | 468 | 75,000 |
1989/01/06 | 425 | 430 | 415 | 415 | 18,000 |
1989/01/05 | 420 | 425 | 412 | 425 | 61,000 |
1989/01/04 | 430 | 430 | 411 | 411 | 10,000 |