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 |
---|---|---|---|---|---|
1994/12/29 | 250 | 251 | 250 | 250 | 5,000 |
1994/12/28 | 250 | 250 | 250 | 250 | 5,000 |
1994/12/27 | 253 | 255 | 247 | 247 | 6,000 |
1994/12/26 | 241 | 259 | 241 | 259 | 5,000 |
1994/12/22 | 240 | 243 | 237 | 240 | 13,000 |
1994/12/21 | 246 | 246 | 235 | 235 | 13,000 |
1994/12/20 | 245 | 247 | 245 | 246 | 4,000 |
1994/12/19 | 245 | 245 | 245 | 245 | 5,000 |
1994/12/16 | 250 | 250 | 246 | 250 | 8,000 |
1994/12/15 | 250 | 255 | 250 | 255 | 16,000 |
1994/12/14 | 251 | 251 | 250 | 250 | 4,000 |
1994/12/13 | 255 | 255 | 250 | 251 | 13,000 |
1994/12/12 | 255 | 255 | 255 | 255 | 3,000 |
1994/12/09 | 251 | 255 | 251 | 255 | 6,000 |
1994/12/08 | 256 | 275 | 256 | 265 | 36,000 |
1994/12/07 | 252 | 255 | 252 | 255 | 23,000 |
1994/12/06 | 256 | 256 | 251 | 251 | 6,000 |
1994/12/05 | 254 | 257 | 254 | 255 | 8,000 |
1994/12/02 | 254 | 255 | 253 | 253 | 14,000 |
1994/12/01 | 263 | 263 | 254 | 254 | 9,000 |
1994/11/30 | 251 | 253 | 251 | 253 | 7,000 |
1994/11/29 | 252 | 252 | 250 | 250 | 4,000 |
1994/11/28 | 252 | 253 | 252 | 252 | 12,000 |
1994/11/25 | 259 | 259 | 252 | 252 | 18,000 |
1994/11/24 | 255 | 255 | 253 | 253 | 16,000 |
1994/11/22 | 271 | 271 | 256 | 256 | 7,000 |
1994/11/21 | 280 | 283 | 279 | 283 | 7,000 |
1994/11/18 | 280 | 284 | 276 | 280 | 68,000 |
1994/11/17 | 255 | 281 | 255 | 280 | 84,000 |
1994/11/16 | 260 | 264 | 255 | 255 | 17,000 |
1994/11/15 | 265 | 265 | 262 | 265 | 5,000 |
1994/11/14 | 270 | 270 | 260 | 260 | 8,000 |
1994/11/11 | 266 | 266 | 266 | 266 | 10,000 |
1994/11/10 | 267 | 267 | 266 | 266 | 3,000 |
1994/11/09 | 265 | 266 | 265 | 265 | 7,000 |
1994/11/08 | 279 | 279 | 265 | 277 | 11,000 |
1994/11/07 | 280 | 281 | 276 | 281 | 10,000 |
1994/11/04 | 284 | 288 | 282 | 282 | 25,000 |
1994/11/02 | 292 | 295 | 280 | 288 | 47,000 |
1994/11/01 | 277 | 290 | 271 | 290 | 108,000 |
1994/10/31 | 265 | 277 | 265 | 277 | 27,000 |
1994/10/28 | 260 | 265 | 260 | 265 | 13,000 |
1994/10/27 | 256 | 256 | 252 | 255 | 24,000 |
1994/10/26 | 260 | 260 | 259 | 259 | 3,000 |
1994/10/25 | 260 | 264 | 260 | 260 | 9,000 |
1994/10/24 | 265 | 265 | 256 | 260 | 8,000 |
1994/10/21 | 269 | 269 | 261 | 261 | 5,000 |
1994/10/20 | 269 | 270 | 265 | 270 | 4,000 |
1994/10/19 | 270 | 275 | 270 | 275 | 30,000 |
1994/10/18 | 260 | 271 | 259 | 271 | 23,000 |
1994/10/17 | 260 | 261 | 260 | 260 | 17,000 |
1994/10/14 | 260 | 260 | 256 | 258 | 7,000 |
1994/10/13 | 251 | 252 | 251 | 252 | 2,000 |
1994/10/11 | 250 | 250 | 250 | 250 | 3,000 |
1994/10/07 | 250 | 250 | 250 | 250 | 1,000 |
1994/10/06 | 250 | 250 | 250 | 250 | 14,000 |
1994/10/05 | 250 | 251 | 250 | 250 | 7,000 |
1994/10/04 | 259 | 259 | 251 | 251 | 16,000 |
1994/10/03 | 261 | 261 | 255 | 260 | 7,000 |
1994/09/30 | 260 | 260 | 260 | 260 | 20,000 |
1994/09/28 | 260 | 265 | 260 | 260 | 14,000 |
1994/09/27 | 260 | 260 | 258 | 260 | 13,000 |
1994/09/26 | 261 | 261 | 260 | 260 | 5,000 |
1994/09/22 | 270 | 270 | 260 | 260 | 5,000 |
1994/09/21 | 260 | 261 | 258 | 260 | 18,000 |
1994/09/20 | 258 | 260 | 258 | 260 | 7,000 |
1994/09/19 | 270 | 270 | 260 | 260 | 15,000 |
1994/09/16 | 275 | 275 | 272 | 272 | 5,000 |
1994/09/14 | 286 | 286 | 285 | 285 | 4,000 |
1994/09/13 | 287 | 293 | 274 | 274 | 52,000 |
1994/09/12 | 273 | 288 | 273 | 288 | 28,000 |
1994/09/09 | 260 | 273 | 260 | 273 | 14,000 |
1994/09/08 | 265 | 265 | 260 | 260 | 21,000 |
1994/09/07 | 271 | 271 | 265 | 265 | 7,000 |
1994/09/06 | 273 | 273 | 271 | 271 | 3,000 |
1994/09/05 | 273 | 273 | 271 | 273 | 11,000 |
1994/09/02 | 275 | 280 | 271 | 277 | 6,000 |
1994/09/01 | 276 | 276 | 272 | 275 | 14,000 |
1994/08/31 | 276 | 276 | 276 | 276 | 2,000 |
1994/08/30 | 280 | 280 | 271 | 274 | 10,000 |
1994/08/29 | 287 | 290 | 287 | 290 | 2,000 |
1994/08/26 | 296 | 296 | 290 | 290 | 6,000 |
1994/08/25 | 295 | 296 | 289 | 296 | 51,000 |
1994/08/24 | 274 | 290 | 274 | 290 | 13,000 |
1994/08/23 | 274 | 274 | 271 | 274 | 16,000 |
1994/08/22 | 275 | 275 | 273 | 273 | 17,000 |
1994/08/19 | 285 | 285 | 276 | 276 | 9,000 |
1994/08/18 | 281 | 281 | 281 | 281 | 3,000 |
1994/08/17 | 282 | 290 | 281 | 281 | 7,000 |
1994/08/16 | 287 | 292 | 282 | 282 | 10,000 |
1994/08/15 | 286 | 287 | 286 | 287 | 8,000 |
1994/08/12 | 280 | 287 | 276 | 287 | 21,000 |
1994/08/11 | 275 | 280 | 275 | 275 | 10,000 |
1994/08/10 | 280 | 280 | 271 | 271 | 17,000 |
1994/08/09 | 274 | 278 | 273 | 274 | 20,000 |
1994/08/08 | 284 | 285 | 273 | 273 | 31,000 |
1994/08/05 | 281 | 287 | 280 | 281 | 32,000 |
1994/08/04 | 290 | 300 | 285 | 290 | 12,000 |
1994/08/03 | 295 | 300 | 290 | 290 | 16,000 |
1994/08/02 | 295 | 300 | 295 | 295 | 9,000 |
1994/08/01 | 312 | 312 | 295 | 295 | 21,000 |
1994/07/29 | 285 | 309 | 280 | 309 | 28,000 |
1994/07/28 | 276 | 281 | 276 | 277 | 12,000 |
1994/07/27 | 282 | 283 | 280 | 280 | 26,000 |
1994/07/26 | 286 | 286 | 281 | 285 | 20,000 |
1994/07/25 | 305 | 305 | 295 | 295 | 24,000 |
1994/07/22 | 308 | 308 | 302 | 305 | 32,000 |
1994/07/21 | 310 | 310 | 303 | 303 | 8,000 |
1994/07/20 | 310 | 320 | 305 | 320 | 28,000 |
1994/07/19 | 322 | 322 | 309 | 309 | 25,000 |
1994/07/18 | 320 | 325 | 320 | 325 | 12,000 |
1994/07/15 | 320 | 336 | 317 | 317 | 44,000 |
1994/07/14 | 332 | 332 | 321 | 324 | 44,000 |
1994/07/13 | 348 | 349 | 331 | 342 | 78,000 |
1994/07/12 | 345 | 350 | 340 | 345 | 187,000 |
1994/07/11 | 318 | 348 | 318 | 345 | 146,000 |
1994/07/08 | 336 | 345 | 325 | 330 | 197,000 |
1994/07/07 | 314 | 340 | 310 | 327 | 231,000 |
1994/07/06 | 315 | 315 | 301 | 306 | 74,000 |
1994/07/05 | 300 | 310 | 295 | 310 | 78,000 |
1994/07/04 | 300 | 301 | 288 | 288 | 37,000 |
1994/07/01 | 280 | 300 | 280 | 297 | 72,000 |
1994/06/30 | 280 | 280 | 280 | 280 | 1,000 |
1994/06/29 | 280 | 280 | 270 | 280 | 13,000 |
1994/06/28 | 279 | 279 | 270 | 270 | 5,000 |
1994/06/27 | 279 | 285 | 279 | 280 | 14,000 |
1994/06/24 | 282 | 295 | 280 | 285 | 37,000 |
1994/06/23 | 270 | 284 | 270 | 284 | 12,000 |
1994/06/22 | 250 | 270 | 250 | 270 | 11,000 |
1994/06/21 | 287 | 287 | 271 | 271 | 14,000 |
1994/06/20 | 291 | 293 | 288 | 288 | 18,000 |
1994/06/17 | 281 | 292 | 281 | 292 | 39,000 |
1994/06/16 | 290 | 290 | 286 | 286 | 37,000 |
1994/06/15 | 278 | 286 | 278 | 286 | 20,000 |
1994/06/14 | 273 | 280 | 273 | 276 | 16,000 |
1994/06/13 | 289 | 289 | 280 | 281 | 17,000 |
1994/06/10 | 288 | 288 | 279 | 286 | 18,000 |
1994/06/09 | 295 | 295 | 282 | 286 | 57,000 |
1994/06/08 | 290 | 295 | 281 | 289 | 81,000 |
1994/06/07 | 265 | 292 | 265 | 289 | 87,000 |
1994/06/06 | 265 | 265 | 261 | 265 | 14,000 |
1994/06/03 | 262 | 264 | 260 | 264 | 6,000 |
1994/06/02 | 270 | 270 | 262 | 262 | 32,000 |
1994/06/01 | 260 | 275 | 260 | 267 | 105,000 |
1994/05/31 | 245 | 260 | 245 | 260 | 43,000 |
1994/05/30 | 240 | 250 | 240 | 245 | 16,000 |
1994/05/27 | 244 | 245 | 236 | 245 | 11,000 |
1994/05/26 | 236 | 244 | 236 | 244 | 7,000 |
1994/05/25 | 236 | 250 | 236 | 250 | 16,000 |
1994/05/24 | 245 | 249 | 245 | 245 | 6,000 |
1994/05/23 | 245 | 245 | 243 | 243 | 14,000 |
1994/05/20 | 245 | 245 | 245 | 245 | 13,000 |
1994/05/19 | 244 | 249 | 241 | 245 | 38,000 |
1994/05/18 | 243 | 243 | 240 | 241 | 9,000 |
1994/05/17 | 244 | 249 | 240 | 241 | 11,000 |
1994/05/16 | 250 | 250 | 244 | 244 | 14,000 |
1994/05/13 | 248 | 250 | 245 | 248 | 10,000 |
1994/05/12 | 250 | 254 | 248 | 248 | 21,000 |
1994/05/11 | 260 | 265 | 258 | 258 | 52,000 |
1994/05/10 | 248 | 262 | 248 | 258 | 71,000 |
1994/05/09 | 234 | 250 | 234 | 248 | 45,000 |
1994/05/06 | 234 | 234 | 228 | 228 | 3,000 |
1994/05/02 | 219 | 219 | 219 | 219 | 6,000 |
1994/04/28 | 235 | 235 | 235 | 235 | 3,000 |
1994/04/27 | 216 | 216 | 216 | 216 | 8,000 |
1994/04/26 | 222 | 222 | 222 | 222 | 1,000 |
1994/04/25 | 235 | 237 | 221 | 221 | 12,000 |
1994/04/22 | 221 | 235 | 220 | 235 | 21,000 |
1994/04/21 | 227 | 227 | 215 | 227 | 11,000 |
1994/04/20 | 229 | 230 | 227 | 227 | 13,000 |
1994/04/19 | 227 | 230 | 226 | 230 | 14,000 |
1994/04/18 | 220 | 234 | 220 | 227 | 28,000 |
1994/04/15 | 214 | 222 | 214 | 219 | 30,000 |
1994/04/14 | 214 | 214 | 212 | 212 | 10,000 |
1994/04/13 | 208 | 212 | 206 | 212 | 6,000 |
1994/04/12 | 210 | 210 | 208 | 208 | 4,000 |
1994/04/11 | 203 | 203 | 203 | 203 | 7,000 |
1994/04/08 | 200 | 203 | 200 | 200 | 12,000 |
1994/04/07 | 195 | 200 | 195 | 199 | 16,000 |
1994/04/06 | 198 | 198 | 193 | 193 | 3,000 |
1994/04/05 | 186 | 197 | 186 | 197 | 10,000 |
1994/04/04 | 195 | 195 | 190 | 190 | 2,000 |
1994/04/01 | 193 | 198 | 190 | 195 | 9,000 |
1994/03/31 | 189 | 190 | 188 | 190 | 4,000 |
1994/03/30 | 190 | 191 | 186 | 186 | 20,000 |
1994/03/29 | 198 | 198 | 191 | 191 | 18,000 |
1994/03/28 | 199 | 199 | 198 | 198 | 7,000 |
1994/03/25 | 199 | 199 | 199 | 199 | 7,000 |
1994/03/24 | 200 | 201 | 199 | 199 | 8,000 |
1994/03/23 | 214 | 214 | 210 | 210 | 5,000 |
1994/03/22 | 215 | 215 | 210 | 215 | 7,000 |
1994/03/18 | 211 | 217 | 210 | 215 | 31,000 |
1994/03/17 | 210 | 212 | 205 | 205 | 64,000 |
1994/03/16 | 200 | 206 | 200 | 204 | 18,000 |
1994/03/15 | 188 | 193 | 188 | 193 | 10,000 |
1994/03/14 | 185 | 185 | 183 | 185 | 40,000 |
1994/03/11 | 185 | 185 | 185 | 185 | 9,000 |
1994/03/10 | 190 | 190 | 190 | 190 | 5,000 |
1994/03/09 | 196 | 196 | 190 | 190 | 5,000 |
1994/03/08 | 196 | 196 | 195 | 195 | 12,000 |
1994/03/07 | 197 | 200 | 196 | 196 | 10,000 |
1994/03/04 | 196 | 197 | 196 | 196 | 5,000 |
1994/03/03 | 196 | 196 | 196 | 196 | 1,000 |
1994/03/02 | 200 | 200 | 196 | 196 | 6,000 |
1994/03/01 | 200 | 200 | 195 | 195 | 6,000 |
1994/02/28 | 195 | 196 | 195 | 195 | 4,000 |
1994/02/25 | 190 | 191 | 190 | 191 | 10,000 |
1994/02/24 | 193 | 193 | 193 | 193 | 1,000 |
1994/02/23 | 193 | 193 | 193 | 193 | 3,000 |
1994/02/22 | 193 | 193 | 193 | 193 | 3,000 |
1994/02/21 | 193 | 193 | 193 | 193 | 1,000 |
1994/02/17 | 193 | 193 | 193 | 193 | 1,000 |
1994/02/16 | 190 | 193 | 190 | 193 | 5,000 |
1994/02/15 | 194 | 197 | 190 | 193 | 11,000 |
1994/02/14 | 200 | 200 | 200 | 200 | 1,000 |
1994/02/10 | 205 | 206 | 200 | 200 | 6,000 |
1994/02/09 | 200 | 203 | 200 | 203 | 3,000 |
1994/02/08 | 200 | 200 | 196 | 196 | 7,000 |
1994/02/07 | 200 | 200 | 190 | 190 | 6,000 |
1994/02/04 | 190 | 205 | 190 | 205 | 4,000 |
1994/02/03 | 206 | 206 | 205 | 205 | 7,000 |
1994/02/02 | 205 | 214 | 205 | 205 | 6,000 |
1994/02/01 | 208 | 215 | 208 | 214 | 12,000 |
1994/01/31 | 204 | 205 | 200 | 205 | 10,000 |
1994/01/28 | 190 | 190 | 190 | 190 | 4,000 |
1994/01/27 | 190 | 190 | 190 | 190 | 4,000 |
1994/01/26 | 197 | 200 | 195 | 195 | 6,000 |
1994/01/25 | 193 | 194 | 192 | 194 | 8,000 |
1994/01/24 | 174 | 175 | 174 | 175 | 9,000 |
1994/01/21 | 195 | 196 | 195 | 196 | 7,000 |
1994/01/20 | 200 | 200 | 195 | 197 | 12,000 |
1994/01/19 | 210 | 210 | 200 | 201 | 16,000 |
1994/01/18 | 213 | 213 | 210 | 210 | 3,000 |
1994/01/17 | 195 | 214 | 195 | 214 | 13,000 |
1994/01/14 | 193 | 195 | 193 | 195 | 3,000 |
1994/01/13 | 190 | 193 | 190 | 193 | 14,000 |
1994/01/12 | 184 | 184 | 180 | 180 | 11,000 |
1994/01/11 | 184 | 185 | 180 | 183 | 9,000 |
1994/01/10 | 171 | 184 | 171 | 184 | 13,000 |
1994/01/07 | 172 | 175 | 172 | 175 | 7,000 |
1994/01/06 | 160 | 169 | 160 | 169 | 9,000 |
1994/01/05 | 160 | 160 | 160 | 160 | 2,000 |
1994/01/04 | 158 | 159 | 158 | 159 | 3,000 |