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 |
|---|---|---|---|---|---|
| 1991/12/30 | 310 | 310 | 310 | 310 | 1,000 |
| 1991/12/27 | 310 | 310 | 310 | 310 | 3,000 |
| 1991/12/26 | 310 | 310 | 310 | 310 | 5,000 |
| 1991/12/20 | 310 | 310 | 310 | 310 | 6,000 |
| 1991/12/19 | 305 | 310 | 305 | 310 | 2,000 |
| 1991/12/17 | 305 | 305 | 305 | 305 | 1,000 |
| 1991/12/16 | 310 | 310 | 310 | 310 | 1,000 |
| 1991/12/12 | 292 | 300 | 292 | 300 | 9,000 |
| 1991/12/11 | 293 | 295 | 293 | 295 | 2,000 |
| 1991/12/10 | 294 | 294 | 293 | 293 | 2,000 |
| 1991/12/06 | 296 | 300 | 293 | 293 | 11,000 |
| 1991/12/05 | 300 | 300 | 296 | 296 | 7,000 |
| 1991/12/04 | 292 | 300 | 292 | 300 | 3,000 |
| 1991/12/02 | 300 | 301 | 300 | 300 | 6,000 |
| 1991/11/29 | 301 | 310 | 301 | 310 | 5,000 |
| 1991/11/28 | 315 | 315 | 310 | 310 | 2,000 |
| 1991/11/27 | 310 | 313 | 310 | 310 | 8,000 |
| 1991/11/26 | 316 | 316 | 310 | 310 | 9,000 |
| 1991/11/22 | 301 | 301 | 301 | 301 | 2,000 |
| 1991/11/21 | 313 | 313 | 313 | 313 | 5,000 |
| 1991/11/20 | 315 | 319 | 313 | 313 | 5,000 |
| 1991/11/19 | 320 | 320 | 320 | 320 | 2,000 |
| 1991/11/18 | 313 | 313 | 313 | 313 | 1,000 |
| 1991/11/15 | 325 | 325 | 325 | 325 | 3,000 |
| 1991/11/14 | 325 | 325 | 325 | 325 | 2,000 |
| 1991/11/12 | 329 | 329 | 321 | 322 | 7,000 |
| 1991/11/11 | 335 | 335 | 330 | 330 | 12,000 |
| 1991/11/08 | 335 | 335 | 335 | 335 | 2,000 |
| 1991/11/07 | 337 | 337 | 336 | 336 | 4,000 |
| 1991/11/06 | 340 | 340 | 336 | 336 | 4,000 |
| 1991/11/05 | 336 | 336 | 336 | 336 | 4,000 |
| 1991/11/01 | 336 | 336 | 336 | 336 | 3,000 |
| 1991/10/31 | 335 | 335 | 335 | 335 | 1,000 |
| 1991/10/30 | 335 | 340 | 335 | 335 | 10,000 |
| 1991/10/29 | 335 | 335 | 335 | 335 | 3,000 |
| 1991/10/28 | 350 | 350 | 338 | 338 | 8,000 |
| 1991/10/24 | 341 | 341 | 341 | 341 | 1,000 |
| 1991/10/22 | 350 | 350 | 350 | 350 | 5,000 |
| 1991/10/21 | 343 | 343 | 332 | 332 | 3,000 |
| 1991/10/18 | 343 | 343 | 343 | 343 | 1,000 |
| 1991/10/17 | 322 | 322 | 322 | 322 | 2,000 |
| 1991/10/14 | 350 | 350 | 332 | 332 | 2,000 |
| 1991/10/11 | 355 | 355 | 350 | 350 | 2,000 |
| 1991/10/08 | 367 | 367 | 355 | 355 | 2,000 |
| 1991/10/07 | 370 | 370 | 370 | 370 | 2,000 |
| 1991/10/04 | 352 | 352 | 352 | 352 | 1,000 |
| 1991/10/03 | 340 | 340 | 338 | 340 | 6,000 |
| 1991/10/02 | 340 | 340 | 340 | 340 | 2,000 |
| 1991/09/30 | 332 | 340 | 332 | 340 | 2,000 |
| 1991/09/26 | 331 | 331 | 330 | 331 | 13,000 |
| 1991/09/25 | 331 | 331 | 331 | 331 | 2,000 |
| 1991/09/24 | 331 | 331 | 331 | 331 | 1,000 |
| 1991/09/20 | 345 | 349 | 330 | 330 | 13,000 |
| 1991/09/18 | 336 | 345 | 336 | 345 | 4,000 |
| 1991/09/17 | 330 | 331 | 330 | 330 | 12,000 |
| 1991/09/13 | 332 | 332 | 330 | 330 | 4,000 |
| 1991/09/12 | 331 | 332 | 331 | 331 | 7,000 |
| 1991/09/11 | 330 | 330 | 330 | 330 | 6,000 |
| 1991/09/09 | 330 | 330 | 330 | 330 | 2,000 |
| 1991/09/06 | 335 | 336 | 335 | 336 | 2,000 |
| 1991/09/05 | 324 | 335 | 324 | 330 | 10,000 |
| 1991/09/03 | 321 | 322 | 321 | 322 | 3,000 |
| 1991/09/02 | 330 | 330 | 321 | 321 | 3,000 |
| 1991/08/30 | 324 | 324 | 324 | 324 | 1,000 |
| 1991/08/29 | 330 | 330 | 330 | 330 | 2,000 |
| 1991/08/28 | 330 | 330 | 330 | 330 | 4,000 |
| 1991/08/27 | 336 | 336 | 336 | 336 | 2,000 |
| 1991/08/23 | 340 | 340 | 330 | 330 | 7,000 |
| 1991/08/22 | 330 | 339 | 330 | 339 | 6,000 |
| 1991/08/21 | 324 | 330 | 324 | 330 | 10,000 |
| 1991/08/20 | 320 | 320 | 297 | 297 | 7,000 |
| 1991/08/19 | 330 | 330 | 320 | 320 | 8,000 |
| 1991/08/16 | 340 | 340 | 340 | 340 | 1,000 |
| 1991/08/15 | 350 | 350 | 350 | 350 | 1,000 |
| 1991/08/08 | 351 | 351 | 346 | 350 | 4,000 |
| 1991/08/07 | 355 | 360 | 345 | 351 | 10,000 |
| 1991/08/06 | 355 | 355 | 350 | 350 | 6,000 |
| 1991/08/05 | 355 | 355 | 355 | 355 | 5,000 |
| 1991/08/01 | 360 | 360 | 360 | 360 | 1,000 |
| 1991/07/31 | 355 | 355 | 355 | 355 | 1,000 |
| 1991/07/30 | 355 | 355 | 355 | 355 | 4,000 |
| 1991/07/29 | 370 | 370 | 355 | 355 | 7,000 |
| 1991/07/26 | 370 | 370 | 365 | 370 | 5,000 |
| 1991/07/25 | 370 | 370 | 370 | 370 | 2,000 |
| 1991/07/24 | 370 | 370 | 355 | 355 | 2,000 |
| 1991/07/22 | 390 | 390 | 390 | 390 | 2,000 |
| 1991/07/18 | 375 | 376 | 375 | 375 | 9,000 |
| 1991/07/16 | 382 | 382 | 382 | 382 | 1,000 |
| 1991/07/15 | 365 | 370 | 365 | 370 | 2,000 |
| 1991/07/11 | 359 | 374 | 359 | 365 | 6,000 |
| 1991/07/10 | 345 | 351 | 345 | 351 | 5,000 |
| 1991/07/09 | 348 | 348 | 335 | 340 | 8,000 |
| 1991/07/08 | 365 | 365 | 360 | 360 | 7,000 |
| 1991/07/05 | 367 | 367 | 365 | 365 | 6,000 |
| 1991/07/04 | 385 | 385 | 379 | 379 | 3,000 |
| 1991/07/03 | 392 | 392 | 390 | 390 | 3,000 |
| 1991/07/02 | 395 | 395 | 392 | 392 | 2,000 |
| 1991/07/01 | 390 | 393 | 390 | 392 | 8,000 |
| 1991/06/28 | 395 | 395 | 395 | 395 | 4,000 |
| 1991/06/27 | 400 | 400 | 395 | 395 | 13,000 |
| 1991/06/24 | 389 | 389 | 389 | 389 | 1,000 |
| 1991/06/21 | 392 | 392 | 390 | 390 | 8,000 |
| 1991/06/20 | 391 | 391 | 391 | 391 | 4,000 |
| 1991/06/19 | 395 | 398 | 390 | 396 | 6,000 |
| 1991/06/18 | 399 | 400 | 395 | 399 | 10,000 |
| 1991/06/14 | 395 | 399 | 395 | 399 | 3,000 |
| 1991/06/13 | 390 | 390 | 390 | 390 | 1,000 |
| 1991/06/10 | 391 | 391 | 391 | 391 | 2,000 |
| 1991/06/07 | 392 | 400 | 391 | 400 | 3,000 |
| 1991/06/06 | 400 | 402 | 400 | 400 | 6,000 |
| 1991/06/05 | 400 | 400 | 400 | 400 | 2,000 |
| 1991/06/04 | 410 | 410 | 401 | 401 | 4,000 |
| 1991/06/03 | 401 | 401 | 401 | 401 | 1,000 |
| 1991/05/31 | 400 | 412 | 400 | 412 | 4,000 |
| 1991/05/30 | 400 | 401 | 400 | 400 | 10,000 |
| 1991/05/29 | 401 | 403 | 400 | 400 | 8,000 |
| 1991/05/28 | 402 | 404 | 400 | 400 | 16,000 |
| 1991/05/27 | 405 | 405 | 401 | 401 | 9,000 |
| 1991/05/24 | 401 | 402 | 401 | 401 | 7,000 |
| 1991/05/23 | 405 | 405 | 401 | 405 | 4,000 |
| 1991/05/21 | 403 | 403 | 403 | 403 | 1,000 |
| 1991/05/20 | 420 | 420 | 420 | 420 | 2,000 |
| 1991/05/17 | 401 | 401 | 401 | 401 | 2,000 |
| 1991/05/16 | 410 | 410 | 400 | 400 | 4,000 |
| 1991/05/15 | 422 | 422 | 411 | 420 | 7,000 |
| 1991/05/14 | 421 | 422 | 421 | 422 | 2,000 |
| 1991/05/13 | 421 | 421 | 421 | 421 | 1,000 |
| 1991/05/10 | 415 | 430 | 415 | 430 | 5,000 |
| 1991/05/09 | 415 | 415 | 411 | 411 | 4,000 |
| 1991/05/08 | 410 | 410 | 410 | 410 | 3,000 |
| 1991/05/07 | 420 | 420 | 410 | 410 | 6,000 |
| 1991/05/02 | 429 | 429 | 420 | 420 | 2,000 |
| 1991/05/01 | 420 | 420 | 420 | 420 | 1,000 |
| 1991/04/30 | 435 | 435 | 418 | 418 | 8,000 |
| 1991/04/26 | 415 | 415 | 400 | 400 | 3,000 |
| 1991/04/25 | 421 | 425 | 421 | 425 | 4,000 |
| 1991/04/24 | 431 | 434 | 426 | 426 | 7,000 |
| 1991/04/23 | 440 | 440 | 431 | 431 | 9,000 |
| 1991/04/22 | 445 | 445 | 443 | 443 | 9,000 |
| 1991/04/19 | 445 | 445 | 445 | 445 | 1,000 |
| 1991/04/18 | 460 | 460 | 450 | 450 | 2,000 |
| 1991/04/17 | 460 | 465 | 446 | 460 | 15,000 |
| 1991/04/16 | 456 | 460 | 450 | 460 | 21,000 |
| 1991/04/15 | 440 | 443 | 431 | 443 | 35,000 |
| 1991/04/12 | 439 | 439 | 434 | 434 | 9,000 |
| 1991/04/11 | 431 | 431 | 410 | 425 | 9,000 |
| 1991/04/10 | 420 | 430 | 420 | 430 | 11,000 |
| 1991/04/09 | 414 | 420 | 414 | 420 | 7,000 |
| 1991/04/08 | 411 | 411 | 411 | 411 | 2,000 |
| 1991/04/05 | 407 | 417 | 407 | 417 | 6,000 |
| 1991/04/04 | 410 | 410 | 410 | 410 | 1,000 |
| 1991/04/03 | 420 | 420 | 410 | 415 | 10,000 |
| 1991/04/02 | 392 | 414 | 392 | 410 | 6,000 |
| 1991/04/01 | 414 | 414 | 414 | 414 | 2,000 |
| 1991/03/29 | 410 | 410 | 410 | 410 | 5,000 |
| 1991/03/28 | 400 | 400 | 395 | 400 | 20,000 |
| 1991/03/27 | 410 | 410 | 375 | 389 | 40,000 |
| 1991/03/26 | 425 | 425 | 424 | 424 | 6,000 |
| 1991/03/25 | 436 | 436 | 423 | 423 | 5,000 |
| 1991/03/22 | 435 | 435 | 420 | 420 | 13,000 |
| 1991/03/20 | 449 | 449 | 435 | 435 | 15,000 |
| 1991/03/19 | 433 | 435 | 430 | 435 | 9,000 |
| 1991/03/18 | 430 | 430 | 426 | 430 | 13,000 |
| 1991/03/15 | 417 | 418 | 415 | 418 | 18,000 |
| 1991/03/14 | 410 | 415 | 408 | 412 | 11,000 |
| 1991/03/13 | 410 | 410 | 410 | 410 | 1,000 |
| 1991/03/12 | 411 | 411 | 402 | 405 | 5,000 |
| 1991/03/11 | 414 | 414 | 414 | 414 | 2,000 |
| 1991/03/08 | 415 | 415 | 415 | 415 | 2,000 |
| 1991/03/07 | 415 | 415 | 415 | 415 | 2,000 |
| 1991/03/01 | 412 | 412 | 412 | 412 | 1,000 |
| 1991/02/28 | 410 | 420 | 410 | 415 | 6,000 |
| 1991/02/27 | 415 | 415 | 415 | 415 | 1,000 |
| 1991/02/26 | 420 | 420 | 410 | 410 | 8,000 |
| 1991/02/25 | 410 | 410 | 407 | 410 | 4,000 |
| 1991/02/22 | 420 | 420 | 412 | 412 | 3,000 |
| 1991/02/21 | 418 | 420 | 418 | 420 | 11,000 |
| 1991/02/20 | 425 | 425 | 420 | 420 | 12,000 |
| 1991/02/19 | 415 | 425 | 415 | 420 | 13,000 |
| 1991/02/18 | 415 | 415 | 410 | 410 | 6,000 |
| 1991/02/15 | 400 | 400 | 400 | 400 | 1,000 |
| 1991/02/14 | 399 | 413 | 399 | 413 | 8,000 |
| 1991/02/13 | 393 | 395 | 390 | 390 | 7,000 |
| 1991/02/12 | 380 | 385 | 380 | 380 | 7,000 |
| 1991/02/08 | 365 | 365 | 365 | 365 | 1,000 |
| 1991/02/07 | 360 | 369 | 360 | 361 | 4,000 |
| 1991/02/06 | 349 | 355 | 349 | 354 | 5,000 |
| 1991/02/01 | 325 | 325 | 325 | 325 | 2,000 |
| 1991/01/31 | 330 | 330 | 330 | 330 | 2,000 |
| 1991/01/30 | 330 | 330 | 330 | 330 | 4,000 |
| 1991/01/29 | 330 | 330 | 330 | 330 | 3,000 |
| 1991/01/28 | 330 | 330 | 330 | 330 | 5,000 |
| 1991/01/25 | 348 | 350 | 345 | 350 | 14,000 |
| 1991/01/23 | 350 | 350 | 350 | 350 | 4,000 |
| 1991/01/18 | 353 | 355 | 352 | 355 | 10,000 |
| 1991/01/17 | 321 | 321 | 320 | 320 | 4,000 |
| 1991/01/16 | 331 | 331 | 330 | 330 | 6,000 |
| 1991/01/14 | 346 | 348 | 345 | 348 | 12,000 |
| 1991/01/11 | 350 | 350 | 350 | 350 | 6,000 |
| 1991/01/10 | 360 | 360 | 360 | 360 | 1,000 |
| 1991/01/09 | 377 | 377 | 370 | 370 | 4,000 |
| 1991/01/07 | 400 | 400 | 400 | 400 | 5,000 |
| 1991/01/04 | 400 | 400 | 400 | 400 | 3,000 |