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 |
|---|---|---|---|---|---|
| 1996/12/30 | 315 | 315 | 312 | 315 | 32,000 |
| 1996/12/27 | 312 | 314 | 312 | 314 | 2,000 |
| 1996/12/26 | 321 | 321 | 310 | 310 | 49,000 |
| 1996/12/25 | 318 | 320 | 315 | 319 | 24,000 |
| 1996/12/24 | 338 | 338 | 317 | 318 | 35,000 |
| 1996/12/20 | 326 | 345 | 326 | 345 | 20,000 |
| 1996/12/19 | 341 | 349 | 331 | 331 | 32,000 |
| 1996/12/18 | 364 | 365 | 351 | 351 | 66,000 |
| 1996/12/17 | 360 | 370 | 355 | 369 | 86,000 |
| 1996/12/16 | 340 | 355 | 340 | 355 | 34,000 |
| 1996/12/13 | 316 | 330 | 315 | 330 | 32,000 |
| 1996/12/12 | 305 | 316 | 298 | 316 | 20,000 |
| 1996/12/11 | 339 | 339 | 308 | 308 | 62,000 |
| 1996/12/10 | 340 | 340 | 331 | 331 | 63,000 |
| 1996/12/09 | 340 | 350 | 340 | 340 | 33,000 |
| 1996/12/06 | 350 | 360 | 340 | 340 | 32,000 |
| 1996/12/05 | 330 | 335 | 330 | 335 | 22,000 |
| 1996/12/04 | 346 | 350 | 335 | 335 | 25,000 |
| 1996/12/03 | 350 | 352 | 344 | 346 | 27,000 |
| 1996/12/02 | 354 | 358 | 350 | 358 | 8,000 |
| 1996/11/29 | 358 | 360 | 349 | 349 | 19,000 |
| 1996/11/28 | 359 | 370 | 336 | 368 | 95,000 |
| 1996/11/27 | 386 | 389 | 360 | 361 | 68,000 |
| 1996/11/26 | 377 | 391 | 375 | 391 | 53,000 |
| 1996/11/25 | 395 | 406 | 381 | 381 | 40,000 |
| 1996/11/22 | 409 | 409 | 386 | 400 | 102,000 |
| 1996/11/21 | 414 | 414 | 400 | 410 | 105,000 |
| 1996/11/20 | 404 | 414 | 400 | 410 | 166,000 |
| 1996/11/19 | 400 | 400 | 396 | 400 | 100,000 |
| 1996/11/18 | 400 | 404 | 398 | 400 | 48,000 |
| 1996/11/15 | 401 | 405 | 395 | 400 | 62,000 |
| 1996/11/14 | 398 | 407 | 396 | 405 | 59,000 |
| 1996/11/13 | 411 | 412 | 405 | 408 | 114,000 |
| 1996/11/12 | 396 | 413 | 395 | 412 | 244,000 |
| 1996/11/11 | 381 | 396 | 381 | 393 | 46,000 |
| 1996/11/08 | 385 | 399 | 375 | 381 | 110,000 |
| 1996/11/07 | 396 | 405 | 390 | 390 | 154,000 |
| 1996/11/06 | 410 | 417 | 400 | 401 | 392,000 |
| 1996/11/05 | 398 | 410 | 390 | 405 | 422,000 |
| 1996/11/01 | 390 | 395 | 377 | 385 | 119,000 |
| 1996/10/31 | 378 | 393 | 369 | 393 | 155,000 |
| 1996/10/30 | 390 | 392 | 367 | 383 | 235,000 |
| 1996/10/29 | 379 | 399 | 378 | 386 | 506,000 |
| 1996/10/28 | 338 | 380 | 338 | 365 | 249,000 |
| 1996/10/25 | 318 | 340 | 318 | 340 | 48,000 |
| 1996/10/24 | 311 | 331 | 310 | 325 | 28,000 |
| 1996/10/23 | 320 | 325 | 312 | 312 | 41,000 |
| 1996/10/22 | 337 | 337 | 322 | 322 | 28,000 |
| 1996/10/21 | 340 | 340 | 335 | 338 | 37,000 |
| 1996/10/18 | 340 | 348 | 335 | 335 | 100,000 |
| 1996/10/17 | 315 | 335 | 310 | 334 | 60,000 |
| 1996/10/16 | 301 | 315 | 301 | 315 | 28,000 |
| 1996/10/15 | 310 | 310 | 300 | 303 | 40,000 |
| 1996/10/14 | 300 | 310 | 300 | 309 | 19,000 |
| 1996/10/11 | 303 | 319 | 300 | 305 | 60,000 |
| 1996/10/09 | 309 | 310 | 300 | 301 | 107,000 |
| 1996/10/08 | 340 | 340 | 315 | 315 | 55,000 |
| 1996/10/07 | 345 | 346 | 329 | 340 | 77,000 |
| 1996/10/04 | 349 | 350 | 326 | 332 | 213,000 |
| 1996/10/03 | 378 | 378 | 350 | 358 | 514,000 |
| 1996/10/02 | 288 | 343 | 288 | 328 | 441,000 |
| 1996/10/01 | 270 | 286 | 266 | 285 | 70,000 |
| 1996/09/30 | 270 | 270 | 263 | 270 | 27,000 |
| 1996/09/27 | 275 | 275 | 268 | 270 | 26,000 |
| 1996/09/26 | 280 | 280 | 275 | 275 | 18,000 |
| 1996/09/25 | 279 | 280 | 270 | 280 | 37,000 |
| 1996/09/24 | 280 | 280 | 271 | 280 | 28,000 |
| 1996/09/20 | 280 | 280 | 271 | 275 | 32,000 |
| 1996/09/19 | 280 | 280 | 270 | 270 | 58,000 |
| 1996/09/18 | 285 | 285 | 279 | 279 | 39,000 |
| 1996/09/17 | 290 | 290 | 281 | 283 | 20,000 |
| 1996/09/13 | 290 | 290 | 278 | 283 | 19,000 |
| 1996/09/12 | 290 | 290 | 282 | 282 | 24,000 |
| 1996/09/11 | 296 | 297 | 285 | 290 | 39,000 |
| 1996/09/10 | 300 | 300 | 295 | 295 | 8,000 |
| 1996/09/09 | 290 | 295 | 290 | 295 | 2,000 |
| 1996/09/06 | 295 | 300 | 288 | 290 | 19,000 |
| 1996/09/05 | 291 | 300 | 286 | 300 | 19,000 |
| 1996/09/04 | 300 | 300 | 293 | 293 | 13,000 |
| 1996/09/03 | 295 | 300 | 295 | 295 | 41,000 |
| 1996/09/02 | 300 | 300 | 295 | 300 | 12,000 |
| 1996/08/30 | 300 | 300 | 295 | 300 | 19,000 |
| 1996/08/29 | 310 | 310 | 300 | 300 | 10,000 |
| 1996/08/28 | 315 | 315 | 301 | 301 | 22,000 |
| 1996/08/27 | 314 | 314 | 305 | 314 | 19,000 |
| 1996/08/26 | 315 | 315 | 310 | 310 | 7,000 |
| 1996/08/23 | 315 | 315 | 305 | 310 | 25,000 |
| 1996/08/22 | 312 | 315 | 305 | 305 | 36,000 |
| 1996/08/21 | 309 | 315 | 309 | 312 | 29,000 |
| 1996/08/20 | 320 | 321 | 307 | 308 | 27,000 |
| 1996/08/19 | 329 | 330 | 320 | 321 | 15,000 |
| 1996/08/16 | 320 | 320 | 315 | 315 | 15,000 |
| 1996/08/15 | 311 | 323 | 310 | 322 | 16,000 |
| 1996/08/14 | 310 | 315 | 305 | 311 | 23,000 |
| 1996/08/13 | 285 | 310 | 278 | 310 | 52,000 |
| 1996/08/12 | 288 | 288 | 280 | 285 | 19,000 |
| 1996/08/09 | 296 | 305 | 292 | 295 | 49,000 |
| 1996/08/08 | 330 | 330 | 300 | 301 | 31,000 |
| 1996/08/07 | 340 | 340 | 320 | 325 | 34,000 |
| 1996/08/06 | 330 | 331 | 326 | 330 | 16,000 |
| 1996/08/05 | 331 | 345 | 327 | 330 | 42,000 |
| 1996/08/02 | 330 | 335 | 326 | 326 | 31,000 |
| 1996/08/01 | 325 | 326 | 318 | 325 | 47,000 |
| 1996/07/31 | 340 | 345 | 318 | 318 | 59,000 |
| 1996/07/30 | 340 | 340 | 330 | 340 | 32,000 |
| 1996/07/29 | 352 | 352 | 337 | 337 | 41,000 |
| 1996/07/26 | 348 | 359 | 347 | 351 | 42,000 |
| 1996/07/25 | 351 | 352 | 345 | 351 | 27,000 |
| 1996/07/24 | 355 | 355 | 346 | 350 | 52,000 |
| 1996/07/23 | 360 | 360 | 351 | 355 | 31,000 |
| 1996/07/22 | 363 | 369 | 360 | 360 | 24,000 |
| 1996/07/19 | 361 | 375 | 361 | 368 | 30,000 |
| 1996/07/18 | 365 | 374 | 362 | 363 | 37,000 |
| 1996/07/17 | 383 | 383 | 369 | 370 | 28,000 |
| 1996/07/16 | 370 | 385 | 362 | 380 | 44,000 |
| 1996/07/15 | 385 | 385 | 371 | 379 | 37,000 |
| 1996/07/12 | 380 | 395 | 380 | 393 | 60,000 |
| 1996/07/11 | 399 | 399 | 377 | 395 | 151,000 |
| 1996/07/10 | 375 | 399 | 371 | 399 | 141,000 |
| 1996/07/09 | 357 | 363 | 350 | 360 | 48,000 |
| 1996/07/08 | 353 | 357 | 350 | 357 | 42,000 |
| 1996/07/05 | 361 | 363 | 355 | 355 | 42,000 |
| 1996/07/04 | 362 | 365 | 360 | 360 | 46,000 |
| 1996/07/03 | 373 | 375 | 362 | 362 | 35,000 |
| 1996/07/02 | 370 | 370 | 362 | 370 | 49,000 |
| 1996/07/01 | 373 | 373 | 362 | 368 | 60,000 |
| 1996/06/28 | 370 | 370 | 365 | 369 | 62,000 |
| 1996/06/27 | 368 | 373 | 365 | 365 | 70,000 |
| 1996/06/26 | 369 | 370 | 365 | 365 | 45,000 |
| 1996/06/25 | 366 | 371 | 366 | 366 | 46,000 |
| 1996/06/24 | 378 | 379 | 366 | 366 | 30,000 |
| 1996/06/21 | 371 | 371 | 362 | 370 | 39,000 |
| 1996/06/20 | 390 | 390 | 380 | 380 | 22,000 |
| 1996/06/19 | 398 | 398 | 385 | 390 | 67,000 |
| 1996/06/18 | 395 | 398 | 390 | 396 | 40,000 |
| 1996/06/17 | 395 | 396 | 385 | 395 | 53,000 |
| 1996/06/14 | 385 | 391 | 380 | 385 | 65,000 |
| 1996/06/13 | 388 | 390 | 379 | 380 | 72,000 |
| 1996/06/12 | 384 | 400 | 380 | 383 | 52,000 |
| 1996/06/11 | 381 | 381 | 371 | 381 | 48,000 |
| 1996/06/10 | 385 | 386 | 375 | 375 | 62,000 |
| 1996/06/07 | 385 | 388 | 379 | 380 | 93,000 |
| 1996/06/06 | 405 | 407 | 380 | 385 | 111,000 |
| 1996/06/05 | 429 | 430 | 395 | 405 | 226,000 |
| 1996/06/04 | 400 | 424 | 400 | 424 | 295,000 |
| 1996/06/03 | 375 | 395 | 364 | 364 | 130,000 |
| 1996/05/31 | 353 | 355 | 350 | 354 | 66,000 |
| 1996/05/30 | 364 | 367 | 353 | 353 | 57,000 |
| 1996/05/29 | 360 | 365 | 355 | 364 | 54,000 |
| 1996/05/28 | 350 | 366 | 350 | 360 | 51,000 |
| 1996/05/27 | 385 | 385 | 350 | 360 | 74,000 |
| 1996/05/24 | 387 | 390 | 376 | 380 | 68,000 |
| 1996/05/23 | 381 | 393 | 381 | 390 | 29,000 |
| 1996/05/22 | 389 | 390 | 380 | 380 | 58,000 |
| 1996/05/21 | 390 | 395 | 385 | 390 | 57,000 |
| 1996/05/20 | 397 | 397 | 382 | 390 | 36,000 |
| 1996/05/17 | 400 | 408 | 390 | 398 | 57,000 |
| 1996/05/16 | 406 | 406 | 393 | 397 | 49,000 |
| 1996/05/15 | 400 | 400 | 390 | 400 | 57,000 |
| 1996/05/14 | 419 | 420 | 390 | 390 | 51,000 |
| 1996/05/13 | 410 | 429 | 409 | 410 | 115,000 |
| 1996/05/10 | 398 | 403 | 381 | 397 | 98,000 |
| 1996/05/09 | 405 | 406 | 395 | 395 | 77,000 |
| 1996/05/08 | 405 | 411 | 405 | 405 | 59,000 |
| 1996/05/07 | 408 | 410 | 405 | 407 | 67,000 |
| 1996/05/02 | 415 | 420 | 405 | 408 | 64,000 |
| 1996/05/01 | 416 | 420 | 401 | 420 | 90,000 |
| 1996/04/30 | 415 | 421 | 405 | 415 | 48,000 |
| 1996/04/26 | 430 | 434 | 425 | 425 | 77,000 |
| 1996/04/25 | 445 | 445 | 416 | 434 | 205,000 |
| 1996/04/24 | 444 | 449 | 434 | 435 | 187,000 |
| 1996/04/23 | 397 | 435 | 397 | 430 | 213,000 |
| 1996/04/22 | 410 | 415 | 391 | 397 | 186,000 |
| 1996/04/19 | 430 | 437 | 415 | 419 | 163,000 |
| 1996/04/18 | 420 | 439 | 416 | 431 | 141,000 |
| 1996/04/17 | 435 | 435 | 415 | 425 | 206,000 |
| 1996/04/16 | 440 | 449 | 430 | 437 | 183,000 |
| 1996/04/15 | 437 | 440 | 415 | 440 | 261,000 |
| 1996/04/12 | 450 | 450 | 429 | 437 | 194,000 |
| 1996/04/11 | 456 | 462 | 440 | 450 | 255,000 |
| 1996/04/10 | 480 | 483 | 455 | 459 | 266,000 |
| 1996/04/09 | 460 | 498 | 456 | 476 | 622,000 |
| 1996/04/08 | 460 | 479 | 451 | 465 | 297,000 |
| 1996/04/05 | 489 | 496 | 465 | 470 | 593,000 |
| 1996/04/04 | 450 | 485 | 450 | 484 | 1,198,000 |
| 1996/04/03 | 450 | 454 | 435 | 442 | 526,000 |
| 1996/04/02 | 415 | 440 | 412 | 430 | 598,000 |
| 1996/04/01 | 440 | 440 | 415 | 415 | 395,000 |
| 1996/03/29 | 449 | 460 | 434 | 439 | 596,000 |
| 1996/03/28 | 444 | 475 | 440 | 452 | 1,619,000 |
| 1996/03/27 | 400 | 444 | 398 | 441 | 2,084,000 |
| 1996/03/26 | 389 | 400 | 365 | 399 | 429,000 |
| 1996/03/25 | 387 | 390 | 378 | 386 | 133,000 |
| 1996/03/22 | 400 | 400 | 375 | 390 | 499,000 |
| 1996/03/21 | 385 | 399 | 380 | 394 | 871,000 |
| 1996/03/19 | 343 | 360 | 330 | 360 | 290,000 |
| 1996/03/18 | 386 | 386 | 341 | 341 | 312,000 |
| 1996/03/15 | 367 | 405 | 359 | 386 | 1,184,000 |
| 1996/03/14 | 360 | 414 | 359 | 382 | 1,806,000 |
| 1996/03/13 | 309 | 345 | 309 | 335 | 1,777,000 |
| 1996/03/12 | 271 | 294 | 270 | 294 | 212,000 |
| 1996/03/11 | 265 | 280 | 260 | 262 | 79,000 |
| 1996/03/08 | 266 | 271 | 266 | 270 | 43,000 |
| 1996/03/07 | 280 | 280 | 266 | 271 | 44,000 |
| 1996/03/06 | 275 | 280 | 270 | 280 | 54,000 |
| 1996/03/05 | 276 | 285 | 276 | 278 | 53,000 |
| 1996/03/04 | 280 | 290 | 275 | 284 | 71,000 |
| 1996/03/01 | 286 | 294 | 281 | 290 | 348,000 |
| 1996/02/29 | 261 | 273 | 257 | 273 | 138,000 |
| 1996/02/28 | 274 | 274 | 262 | 263 | 87,000 |
| 1996/02/27 | 281 | 281 | 267 | 273 | 144,000 |
| 1996/02/26 | 277 | 278 | 273 | 273 | 99,000 |
| 1996/02/23 | 299 | 299 | 276 | 281 | 292,000 |
| 1996/02/22 | 256 | 295 | 256 | 295 | 218,000 |
| 1996/02/21 | 265 | 266 | 250 | 256 | 101,000 |
| 1996/02/20 | 258 | 258 | 250 | 253 | 49,000 |
| 1996/02/19 | 264 | 264 | 250 | 255 | 81,000 |
| 1996/02/16 | 270 | 272 | 253 | 263 | 169,000 |
| 1996/02/15 | 290 | 292 | 265 | 266 | 702,000 |
| 1996/02/14 | 267 | 297 | 267 | 293 | 1,231,000 |
| 1996/02/13 | 280 | 280 | 265 | 267 | 387,000 |
| 1996/02/09 | 250 | 277 | 249 | 277 | 758,000 |
| 1996/02/08 | 230 | 260 | 230 | 240 | 598,000 |
| 1996/02/07 | 221 | 228 | 220 | 221 | 144,000 |
| 1996/02/06 | 228 | 228 | 221 | 221 | 75,000 |
| 1996/02/05 | 230 | 230 | 227 | 228 | 68,000 |
| 1996/02/02 | 230 | 235 | 230 | 230 | 124,000 |
| 1996/02/01 | 228 | 230 | 225 | 227 | 98,000 |
| 1996/01/31 | 240 | 240 | 222 | 225 | 81,000 |
| 1996/01/30 | 230 | 236 | 228 | 235 | 244,000 |
| 1996/01/29 | 218 | 230 | 215 | 226 | 257,000 |
| 1996/01/26 | 216 | 220 | 213 | 215 | 63,000 |
| 1996/01/25 | 218 | 218 | 212 | 215 | 66,000 |
| 1996/01/24 | 217 | 218 | 214 | 218 | 28,000 |
| 1996/01/23 | 216 | 218 | 210 | 211 | 64,000 |
| 1996/01/22 | 225 | 228 | 216 | 216 | 42,000 |
| 1996/01/19 | 226 | 229 | 221 | 221 | 42,000 |
| 1996/01/18 | 239 | 240 | 226 | 226 | 52,000 |
| 1996/01/17 | 239 | 241 | 235 | 240 | 170,000 |
| 1996/01/16 | 254 | 259 | 240 | 240 | 270,000 |
| 1996/01/12 | 237 | 260 | 237 | 251 | 736,000 |
| 1996/01/11 | 222 | 234 | 220 | 234 | 308,000 |
| 1996/01/10 | 210 | 223 | 210 | 223 | 133,000 |
| 1996/01/09 | 210 | 212 | 209 | 209 | 75,000 |
| 1996/01/08 | 215 | 215 | 209 | 210 | 64,000 |
| 1996/01/05 | 210 | 212 | 205 | 209 | 55,000 |
| 1996/01/04 | 214 | 215 | 205 | 205 | 57,000 |