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 |
---|---|---|---|---|---|
1992/12/22 | 170 | 170 | 170 | 170 | 3,000 |
1992/12/21 | 170 | 170 | 170 | 170 | 11,000 |
1992/12/18 | 175 | 175 | 175 | 175 | 3,000 |
1992/12/16 | 180 | 180 | 180 | 180 | 2,000 |
1992/12/15 | 180 | 180 | 180 | 180 | 2,000 |
1992/12/14 | 183 | 183 | 180 | 180 | 3,000 |
1992/12/11 | 181 | 181 | 181 | 181 | 2,000 |
1992/12/10 | 190 | 190 | 190 | 190 | 5,000 |
1992/12/09 | 177 | 177 | 177 | 177 | 1,000 |
1992/12/08 | 186 | 186 | 186 | 186 | 1,000 |
1992/12/07 | 185 | 185 | 185 | 185 | 1,000 |
1992/12/04 | 200 | 200 | 200 | 200 | 9,000 |
1992/12/03 | 185 | 200 | 180 | 200 | 8,000 |
1992/12/02 | 185 | 191 | 185 | 190 | 4,000 |
1992/12/01 | 195 | 195 | 189 | 189 | 10,000 |
1992/11/30 | 176 | 180 | 175 | 180 | 13,000 |
1992/11/27 | 161 | 167 | 161 | 167 | 3,000 |
1992/11/26 | 159 | 159 | 159 | 159 | 1,000 |
1992/11/25 | 159 | 159 | 159 | 159 | 9,000 |
1992/11/24 | 159 | 159 | 159 | 159 | 1,000 |
1992/11/20 | 160 | 160 | 159 | 159 | 3,000 |
1992/11/19 | 150 | 159 | 150 | 159 | 8,000 |
1992/11/18 | 150 | 150 | 150 | 150 | 1,000 |
1992/11/16 | 150 | 150 | 150 | 150 | 2,000 |
1992/11/13 | 151 | 151 | 150 | 150 | 5,000 |
1992/11/10 | 155 | 155 | 151 | 151 | 3,000 |
1992/11/09 | 170 | 170 | 170 | 170 | 1,000 |
1992/11/06 | 171 | 171 | 171 | 171 | 3,000 |
1992/11/02 | 170 | 170 | 170 | 170 | 1,000 |
1992/10/29 | 175 | 175 | 175 | 175 | 2,000 |
1992/10/27 | 190 | 190 | 190 | 190 | 3,000 |
1992/10/26 | 193 | 193 | 193 | 193 | 1,000 |
1992/10/23 | 193 | 193 | 193 | 193 | 1,000 |
1992/10/22 | 190 | 190 | 190 | 190 | 4,000 |
1992/10/21 | 190 | 190 | 190 | 190 | 2,000 |
1992/10/20 | 185 | 185 | 185 | 185 | 2,000 |
1992/10/15 | 200 | 200 | 200 | 200 | 1,000 |
1992/10/14 | 195 | 200 | 195 | 200 | 2,000 |
1992/10/08 | 188 | 188 | 188 | 188 | 1,000 |
1992/10/07 | 190 | 190 | 185 | 185 | 3,000 |
1992/10/05 | 190 | 190 | 190 | 190 | 1,000 |
1992/10/02 | 200 | 200 | 190 | 190 | 3,000 |
1992/10/01 | 201 | 201 | 201 | 201 | 1,000 |
1992/09/30 | 201 | 201 | 201 | 201 | 1,000 |
1992/09/29 | 201 | 201 | 200 | 200 | 4,000 |
1992/09/28 | 201 | 201 | 201 | 201 | 1,000 |
1992/09/25 | 200 | 200 | 200 | 200 | 4,000 |
1992/09/24 | 200 | 200 | 200 | 200 | 4,000 |
1992/09/22 | 200 | 200 | 200 | 200 | 7,000 |
1992/09/21 | 200 | 200 | 200 | 200 | 1,000 |
1992/09/17 | 200 | 200 | 200 | 200 | 4,000 |
1992/09/14 | 219 | 219 | 219 | 219 | 1,000 |
1992/09/11 | 221 | 221 | 221 | 221 | 1,000 |
1992/09/09 | 228 | 230 | 220 | 221 | 8,000 |
1992/09/08 | 220 | 230 | 220 | 230 | 7,000 |
1992/09/07 | 220 | 220 | 220 | 220 | 4,000 |
1992/09/04 | 201 | 201 | 201 | 201 | 3,000 |
1992/09/03 | 205 | 214 | 200 | 200 | 11,000 |
1992/09/02 | 220 | 220 | 205 | 205 | 9,000 |
1992/09/01 | 231 | 231 | 229 | 229 | 17,000 |
1992/08/31 | 221 | 224 | 218 | 218 | 17,000 |
1992/08/28 | 190 | 192 | 190 | 192 | 15,000 |
1992/08/27 | 184 | 188 | 183 | 187 | 17,000 |
1992/08/26 | 190 | 190 | 180 | 180 | 8,000 |
1992/08/25 | 187 | 192 | 186 | 192 | 27,000 |
1992/08/21 | 140 | 145 | 140 | 145 | 12,000 |
1992/08/20 | 138 | 138 | 138 | 138 | 3,000 |
1992/08/19 | 138 | 138 | 138 | 138 | 5,000 |
1992/08/18 | 135 | 138 | 135 | 138 | 5,000 |
1992/08/17 | 132 | 132 | 132 | 132 | 2,000 |
1992/08/14 | 131 | 131 | 130 | 130 | 4,000 |
1992/08/13 | 141 | 141 | 127 | 127 | 2,000 |
1992/08/12 | 155 | 155 | 141 | 141 | 10,000 |
1992/08/11 | 157 | 157 | 157 | 157 | 2,000 |
1992/08/10 | 157 | 157 | 157 | 157 | 1,000 |
1992/08/07 | 170 | 170 | 160 | 160 | 3,000 |
1992/08/06 | 170 | 170 | 170 | 170 | 8,000 |
1992/08/05 | 170 | 170 | 170 | 170 | 10,000 |
1992/08/04 | 178 | 178 | 170 | 170 | 13,000 |
1992/08/03 | 181 | 181 | 178 | 178 | 4,000 |
1992/07/31 | 176 | 178 | 176 | 178 | 2,000 |
1992/07/30 | 170 | 170 | 170 | 170 | 1,000 |
1992/07/29 | 185 | 185 | 185 | 185 | 1,000 |
1992/07/28 | 195 | 195 | 185 | 185 | 2,000 |
1992/07/27 | 195 | 195 | 195 | 195 | 1,000 |
1992/07/23 | 191 | 195 | 191 | 195 | 4,000 |
1992/07/22 | 195 | 195 | 195 | 195 | 3,000 |
1992/07/20 | 201 | 201 | 201 | 201 | 5,000 |
1992/07/17 | 201 | 201 | 201 | 201 | 12,000 |
1992/07/16 | 201 | 201 | 200 | 201 | 4,000 |
1992/07/15 | 211 | 211 | 211 | 211 | 2,000 |
1992/07/14 | 211 | 211 | 211 | 211 | 1,000 |
1992/07/13 | 220 | 220 | 220 | 220 | 2,000 |
1992/07/06 | 220 | 220 | 220 | 220 | 2,000 |
1992/07/02 | 218 | 218 | 216 | 216 | 3,000 |
1992/07/01 | 218 | 218 | 218 | 218 | 3,000 |
1992/06/30 | 218 | 218 | 218 | 218 | 3,000 |
1992/06/29 | 216 | 216 | 216 | 216 | 1,000 |
1992/06/24 | 234 | 234 | 234 | 234 | 1,000 |
1992/06/22 | 235 | 235 | 235 | 235 | 8,000 |
1992/06/19 | 235 | 235 | 235 | 235 | 5,000 |
1992/06/18 | 235 | 235 | 235 | 235 | 16,000 |
1992/06/17 | 235 | 235 | 235 | 235 | 3,000 |
1992/06/16 | 235 | 235 | 235 | 235 | 3,000 |
1992/06/15 | 240 | 240 | 240 | 240 | 5,000 |
1992/06/12 | 240 | 240 | 240 | 240 | 1,000 |
1992/06/11 | 240 | 240 | 240 | 240 | 10,000 |
1992/06/09 | 237 | 245 | 237 | 240 | 23,000 |
1992/06/05 | 237 | 237 | 237 | 237 | 1,000 |
1992/06/04 | 235 | 235 | 235 | 235 | 13,000 |
1992/06/02 | 225 | 235 | 225 | 235 | 7,000 |
1992/06/01 | 236 | 236 | 230 | 230 | 4,000 |
1992/05/29 | 225 | 225 | 225 | 225 | 3,000 |
1992/05/28 | 225 | 225 | 225 | 225 | 5,000 |
1992/05/27 | 220 | 220 | 220 | 220 | 5,000 |
1992/05/26 | 230 | 230 | 220 | 220 | 12,000 |
1992/05/22 | 220 | 220 | 220 | 220 | 5,000 |
1992/05/21 | 220 | 220 | 220 | 220 | 3,000 |
1992/05/20 | 230 | 230 | 230 | 230 | 1,000 |
1992/05/19 | 230 | 230 | 230 | 230 | 14,000 |
1992/05/18 | 232 | 232 | 230 | 230 | 6,000 |
1992/05/15 | 234 | 234 | 233 | 233 | 8,000 |
1992/05/14 | 232 | 232 | 232 | 232 | 1,000 |
1992/05/13 | 231 | 231 | 231 | 231 | 2,000 |
1992/05/12 | 240 | 240 | 240 | 240 | 3,000 |
1992/05/08 | 217 | 240 | 217 | 240 | 9,000 |
1992/05/07 | 236 | 236 | 229 | 229 | 2,000 |
1992/05/06 | 230 | 230 | 230 | 230 | 3,000 |
1992/05/01 | 217 | 217 | 217 | 217 | 1,000 |
1992/04/30 | 217 | 220 | 217 | 220 | 5,000 |
1992/04/28 | 220 | 220 | 220 | 220 | 1,000 |
1992/04/27 | 207 | 219 | 207 | 219 | 7,000 |
1992/04/23 | 210 | 210 | 210 | 210 | 1,000 |
1992/04/22 | 205 | 205 | 205 | 205 | 1,000 |
1992/04/21 | 211 | 211 | 210 | 210 | 2,000 |
1992/04/17 | 210 | 212 | 210 | 212 | 9,000 |
1992/04/16 | 202 | 210 | 202 | 210 | 6,000 |
1992/04/15 | 205 | 205 | 200 | 200 | 2,000 |
1992/04/13 | 195 | 210 | 195 | 210 | 9,000 |
1992/04/10 | 190 | 190 | 185 | 185 | 8,000 |
1992/04/09 | 200 | 200 | 190 | 190 | 15,000 |
1992/04/03 | 230 | 230 | 220 | 220 | 3,000 |
1992/04/02 | 230 | 230 | 230 | 230 | 4,000 |
1992/03/31 | 230 | 230 | 230 | 230 | 3,000 |
1992/03/30 | 230 | 230 | 230 | 230 | 6,000 |
1992/03/27 | 230 | 230 | 230 | 230 | 1,000 |
1992/03/26 | 249 | 249 | 249 | 249 | 1,000 |
1992/03/25 | 240 | 241 | 240 | 241 | 4,000 |
1992/03/24 | 240 | 240 | 240 | 240 | 4,000 |
1992/03/23 | 241 | 241 | 240 | 240 | 2,000 |
1992/03/19 | 240 | 245 | 240 | 241 | 13,000 |
1992/03/18 | 249 | 249 | 240 | 240 | 14,000 |
1992/03/17 | 250 | 250 | 250 | 250 | 2,000 |
1992/03/13 | 261 | 261 | 261 | 261 | 1,000 |
1992/03/09 | 270 | 270 | 270 | 270 | 1,000 |
1992/02/28 | 290 | 290 | 280 | 280 | 2,000 |
1992/02/24 | 290 | 290 | 290 | 290 | 2,000 |
1992/02/21 | 290 | 290 | 290 | 290 | 3,000 |
1992/02/18 | 290 | 290 | 290 | 290 | 2,000 |
1992/02/14 | 291 | 291 | 291 | 291 | 2,000 |
1992/02/13 | 290 | 290 | 290 | 290 | 1,000 |
1992/02/12 | 290 | 290 | 290 | 290 | 1,000 |
1992/02/10 | 291 | 291 | 290 | 290 | 3,000 |
1992/02/07 | 290 | 290 | 290 | 290 | 1,000 |
1992/02/06 | 293 | 293 | 288 | 288 | 3,000 |
1992/02/05 | 290 | 295 | 290 | 295 | 2,000 |
1992/02/03 | 285 | 295 | 285 | 295 | 6,000 |
1992/01/31 | 285 | 285 | 280 | 280 | 2,000 |
1992/01/30 | 285 | 285 | 285 | 285 | 3,000 |
1992/01/28 | 285 | 285 | 285 | 285 | 3,000 |
1992/01/27 | 295 | 305 | 295 | 305 | 18,000 |
1992/01/24 | 287 | 295 | 285 | 295 | 9,000 |
1992/01/23 | 270 | 280 | 270 | 280 | 7,000 |
1992/01/22 | 279 | 279 | 271 | 271 | 2,000 |
1992/01/21 | 271 | 279 | 270 | 279 | 8,000 |
1992/01/20 | 276 | 276 | 276 | 276 | 3,000 |
1992/01/14 | 295 | 299 | 295 | 299 | 3,000 |
1992/01/13 | 300 | 300 | 300 | 300 | 2,000 |
1992/01/09 | 300 | 300 | 300 | 300 | 2,000 |
1992/01/07 | 310 | 310 | 310 | 310 | 1,000 |
1992/01/06 | 310 | 310 | 310 | 310 | 1,000 |