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 |
---|---|---|---|---|---|
1997/12/30 | 50 | 55 | 50 | 55 | 13,000 |
1997/12/29 | 50 | 50 | 50 | 50 | 7,000 |
1997/12/26 | 57 | 57 | 50 | 50 | 5,000 |
1997/12/25 | 40 | 60 | 40 | 60 | 63,000 |
1997/12/24 | 40 | 40 | 35 | 35 | 98,000 |
1997/12/22 | 50 | 50 | 35 | 40 | 44,000 |
1997/12/19 | 57 | 57 | 51 | 56 | 47,000 |
1997/12/18 | 60 | 60 | 56 | 57 | 23,000 |
1997/12/17 | 60 | 60 | 55 | 56 | 32,000 |
1997/12/16 | 63 | 63 | 58 | 58 | 38,000 |
1997/12/15 | 65 | 65 | 63 | 63 | 13,000 |
1997/12/12 | 65 | 65 | 62 | 63 | 18,000 |
1997/12/11 | 65 | 65 | 65 | 65 | 4,000 |
1997/12/10 | 70 | 70 | 69 | 69 | 2,000 |
1997/12/09 | 69 | 69 | 69 | 69 | 6,000 |
1997/12/08 | 70 | 70 | 65 | 65 | 23,000 |
1997/12/05 | 61 | 65 | 60 | 65 | 7,000 |
1997/12/04 | 70 | 71 | 55 | 60 | 59,000 |
1997/12/03 | 71 | 71 | 70 | 70 | 16,000 |
1997/12/02 | 74 | 80 | 70 | 70 | 64,000 |
1997/12/01 | 75 | 75 | 70 | 74 | 43,000 |
1997/11/28 | 70 | 75 | 70 | 70 | 62,000 |
1997/11/27 | 75 | 75 | 70 | 75 | 21,000 |
1997/11/26 | 77 | 78 | 76 | 77 | 18,000 |
1997/11/25 | 90 | 90 | 75 | 75 | 54,000 |
1997/11/21 | 90 | 90 | 85 | 85 | 8,000 |
1997/11/20 | 85 | 85 | 85 | 85 | 6,000 |
1997/11/19 | 80 | 80 | 80 | 80 | 25,000 |
1997/11/18 | 90 | 90 | 80 | 90 | 6,000 |
1997/11/14 | 88 | 88 | 80 | 81 | 21,000 |
1997/11/13 | 80 | 83 | 80 | 83 | 9,000 |
1997/11/12 | 89 | 89 | 89 | 89 | 4,000 |
1997/11/11 | 89 | 89 | 89 | 89 | 2,000 |
1997/11/07 | 95 | 95 | 90 | 90 | 8,000 |
1997/11/06 | 92 | 92 | 87 | 87 | 19,000 |
1997/11/05 | 103 | 103 | 91 | 91 | 5,000 |
1997/11/04 | 103 | 103 | 103 | 103 | 3,000 |
1997/10/31 | 103 | 103 | 103 | 103 | 4,000 |
1997/10/30 | 103 | 103 | 103 | 103 | 14,000 |
1997/10/29 | 97 | 107 | 97 | 107 | 17,000 |
1997/10/28 | 110 | 110 | 107 | 107 | 11,000 |
1997/10/27 | 110 | 112 | 110 | 112 | 17,000 |
1997/10/24 | 109 | 112 | 109 | 110 | 24,000 |
1997/10/23 | 112 | 130 | 112 | 115 | 46,000 |
1997/10/22 | 105 | 112 | 105 | 112 | 30,000 |
1997/10/21 | 84 | 100 | 84 | 99 | 8,000 |
1997/10/20 | 82 | 82 | 82 | 82 | 4,000 |
1997/10/17 | 82 | 82 | 82 | 82 | 2,000 |
1997/10/16 | 82 | 85 | 80 | 82 | 22,000 |
1997/10/15 | 81 | 82 | 81 | 82 | 4,000 |
1997/10/14 | 80 | 85 | 80 | 80 | 12,000 |
1997/10/13 | 80 | 80 | 80 | 80 | 12,000 |
1997/10/09 | 78 | 82 | 76 | 82 | 34,000 |
1997/10/08 | 78 | 80 | 78 | 80 | 7,000 |
1997/10/07 | 80 | 80 | 78 | 78 | 16,000 |
1997/10/03 | 75 | 77 | 75 | 76 | 15,000 |
1997/10/02 | 85 | 85 | 80 | 80 | 10,000 |
1997/10/01 | 79 | 85 | 79 | 85 | 17,000 |
1997/09/30 | 85 | 85 | 75 | 78 | 35,000 |
1997/09/29 | 80 | 90 | 75 | 85 | 32,000 |
1997/09/26 | 83 | 85 | 80 | 80 | 45,000 |
1997/09/25 | 72 | 93 | 72 | 81 | 54,000 |
1997/09/24 | 100 | 100 | 68 | 70 | 82,000 |
1997/09/22 | 111 | 118 | 105 | 105 | 9,000 |
1997/09/19 | 120 | 120 | 111 | 111 | 26,000 |
1997/09/18 | 120 | 122 | 115 | 115 | 25,000 |
1997/09/17 | 122 | 122 | 120 | 120 | 18,000 |
1997/09/16 | 129 | 130 | 122 | 122 | 8,000 |
1997/09/12 | 130 | 130 | 125 | 129 | 6,000 |
1997/09/11 | 122 | 122 | 122 | 122 | 12,000 |
1997/09/10 | 122 | 125 | 122 | 122 | 21,000 |
1997/09/09 | 121 | 125 | 120 | 122 | 21,000 |
1997/09/08 | 132 | 132 | 121 | 121 | 12,000 |
1997/09/05 | 140 | 140 | 140 | 140 | 1,000 |
1997/09/04 | 141 | 145 | 140 | 140 | 26,000 |
1997/09/03 | 141 | 142 | 141 | 141 | 8,000 |
1997/09/02 | 145 | 145 | 141 | 141 | 35,000 |
1997/09/01 | 145 | 145 | 145 | 145 | 12,000 |
1997/08/29 | 145 | 145 | 145 | 145 | 14,000 |
1997/08/28 | 145 | 150 | 145 | 145 | 23,000 |
1997/08/27 | 145 | 145 | 145 | 145 | 12,000 |
1997/08/26 | 146 | 146 | 146 | 146 | 4,000 |
1997/08/25 | 145 | 145 | 145 | 145 | 13,000 |
1997/08/22 | 150 | 150 | 145 | 150 | 17,000 |
1997/08/21 | 145 | 149 | 145 | 145 | 13,000 |
1997/08/20 | 150 | 150 | 150 | 150 | 8,000 |
1997/08/18 | 152 | 152 | 150 | 150 | 10,000 |
1997/08/15 | 152 | 153 | 152 | 152 | 16,000 |
1997/08/14 | 152 | 155 | 152 | 153 | 7,000 |
1997/08/12 | 150 | 151 | 150 | 150 | 21,000 |
1997/08/11 | 153 | 153 | 148 | 153 | 14,000 |
1997/08/08 | 150 | 155 | 150 | 155 | 11,000 |
1997/08/07 | 149 | 158 | 145 | 158 | 22,000 |
1997/08/06 | 159 | 159 | 150 | 151 | 16,000 |
1997/08/05 | 150 | 160 | 150 | 160 | 4,000 |
1997/08/04 | 150 | 160 | 150 | 150 | 19,000 |
1997/08/01 | 170 | 170 | 157 | 158 | 8,000 |
1997/07/31 | 161 | 161 | 160 | 160 | 24,000 |
1997/07/30 | 161 | 161 | 161 | 161 | 4,000 |
1997/07/29 | 172 | 172 | 160 | 161 | 13,000 |
1997/07/28 | 158 | 172 | 158 | 172 | 26,000 |
1997/07/25 | 160 | 160 | 150 | 153 | 49,000 |
1997/07/24 | 170 | 170 | 167 | 167 | 7,000 |
1997/07/18 | 163 | 175 | 163 | 175 | 25,000 |
1997/07/17 | 165 | 167 | 163 | 163 | 16,000 |
1997/07/16 | 165 | 174 | 165 | 174 | 15,000 |
1997/07/15 | 166 | 170 | 165 | 165 | 14,000 |
1997/07/14 | 175 | 175 | 166 | 170 | 12,000 |
1997/07/11 | 168 | 175 | 166 | 175 | 35,000 |
1997/07/10 | 165 | 166 | 165 | 166 | 13,000 |
1997/07/09 | 169 | 170 | 169 | 169 | 25,000 |
1997/07/08 | 170 | 172 | 170 | 172 | 4,000 |
1997/07/07 | 170 | 172 | 169 | 170 | 23,000 |
1997/07/04 | 183 | 183 | 175 | 175 | 32,000 |
1997/07/03 | 188 | 190 | 180 | 185 | 19,000 |
1997/07/02 | 195 | 195 | 188 | 188 | 17,000 |
1997/07/01 | 198 | 199 | 198 | 198 | 9,000 |
1997/06/30 | 198 | 198 | 198 | 198 | 1,000 |
1997/06/27 | 200 | 200 | 198 | 198 | 9,000 |
1997/06/26 | 201 | 201 | 200 | 200 | 7,000 |
1997/06/25 | 200 | 201 | 200 | 201 | 5,000 |
1997/06/24 | 210 | 210 | 200 | 200 | 18,000 |
1997/06/23 | 201 | 201 | 201 | 201 | 6,000 |
1997/06/20 | 202 | 202 | 200 | 200 | 8,000 |
1997/06/19 | 205 | 205 | 201 | 202 | 8,000 |
1997/06/18 | 212 | 212 | 212 | 212 | 6,000 |
1997/06/17 | 205 | 212 | 205 | 212 | 17,000 |
1997/06/16 | 212 | 212 | 200 | 210 | 16,000 |
1997/06/13 | 210 | 214 | 205 | 205 | 9,000 |
1997/06/12 | 208 | 210 | 208 | 210 | 4,000 |
1997/06/11 | 215 | 215 | 208 | 208 | 23,000 |
1997/06/10 | 208 | 215 | 200 | 210 | 36,000 |
1997/06/09 | 203 | 203 | 200 | 200 | 14,000 |
1997/06/06 | 203 | 203 | 198 | 200 | 6,000 |
1997/06/05 | 200 | 210 | 200 | 205 | 12,000 |
1997/06/04 | 198 | 203 | 198 | 198 | 11,000 |
1997/06/03 | 199 | 200 | 199 | 200 | 6,000 |
1997/06/02 | 210 | 210 | 200 | 200 | 17,000 |
1997/05/30 | 209 | 215 | 203 | 203 | 33,000 |
1997/05/29 | 209 | 209 | 203 | 207 | 16,000 |
1997/05/28 | 200 | 207 | 197 | 207 | 8,000 |
1997/05/27 | 199 | 199 | 199 | 199 | 10,000 |
1997/05/26 | 206 | 206 | 195 | 195 | 21,000 |
1997/05/23 | 195 | 200 | 195 | 196 | 5,000 |
1997/05/22 | 200 | 203 | 200 | 203 | 16,000 |
1997/05/21 | 205 | 209 | 200 | 200 | 14,000 |
1997/05/20 | 200 | 203 | 200 | 203 | 24,000 |
1997/05/19 | 200 | 204 | 200 | 200 | 27,000 |
1997/05/16 | 199 | 201 | 199 | 200 | 8,000 |
1997/05/15 | 203 | 203 | 194 | 199 | 47,000 |
1997/05/14 | 208 | 208 | 205 | 205 | 10,000 |
1997/05/13 | 206 | 206 | 206 | 206 | 11,000 |
1997/05/12 | 210 | 210 | 205 | 205 | 17,000 |
1997/05/09 | 209 | 212 | 209 | 210 | 17,000 |
1997/05/08 | 203 | 214 | 203 | 209 | 26,000 |
1997/05/07 | 206 | 206 | 202 | 202 | 18,000 |
1997/05/06 | 203 | 205 | 200 | 205 | 11,000 |
1997/05/02 | 205 | 205 | 200 | 200 | 19,000 |
1997/05/01 | 210 | 210 | 205 | 205 | 9,000 |
1997/04/30 | 215 | 215 | 201 | 207 | 11,000 |
1997/04/28 | 215 | 215 | 215 | 215 | 3,000 |
1997/04/25 | 210 | 210 | 207 | 207 | 14,000 |
1997/04/24 | 215 | 215 | 210 | 211 | 8,000 |
1997/04/23 | 228 | 230 | 220 | 220 | 11,000 |
1997/04/22 | 221 | 229 | 220 | 228 | 36,000 |
1997/04/21 | 210 | 220 | 210 | 216 | 33,000 |
1997/04/18 | 190 | 200 | 189 | 200 | 22,000 |
1997/04/17 | 198 | 198 | 190 | 190 | 12,000 |
1997/04/16 | 185 | 199 | 185 | 199 | 23,000 |
1997/04/15 | 175 | 175 | 175 | 175 | 5,000 |
1997/04/14 | 170 | 180 | 170 | 171 | 4,000 |
1997/04/11 | 165 | 165 | 162 | 165 | 11,000 |
1997/04/10 | 165 | 165 | 160 | 160 | 47,000 |
1997/04/09 | 185 | 185 | 160 | 165 | 44,000 |
1997/04/08 | 199 | 199 | 189 | 189 | 25,000 |
1997/04/07 | 200 | 200 | 200 | 200 | 17,000 |
1997/04/04 | 201 | 205 | 200 | 205 | 30,000 |
1997/04/03 | 201 | 202 | 201 | 202 | 4,000 |
1997/04/02 | 209 | 209 | 205 | 205 | 12,000 |
1997/04/01 | 220 | 220 | 205 | 205 | 24,000 |
1997/03/31 | 220 | 220 | 220 | 220 | 10,000 |
1997/03/28 | 220 | 224 | 220 | 220 | 26,000 |
1997/03/27 | 215 | 224 | 215 | 220 | 20,000 |
1997/03/26 | 220 | 221 | 215 | 220 | 37,000 |
1997/03/25 | 220 | 225 | 218 | 225 | 24,000 |
1997/03/24 | 221 | 225 | 221 | 225 | 5,000 |
1997/03/21 | 220 | 220 | 220 | 220 | 7,000 |
1997/03/19 | 230 | 230 | 220 | 220 | 12,000 |
1997/03/18 | 225 | 225 | 218 | 220 | 27,000 |
1997/03/17 | 215 | 220 | 215 | 220 | 21,000 |
1997/03/14 | 211 | 211 | 195 | 210 | 75,000 |
1997/03/13 | 236 | 236 | 220 | 220 | 37,000 |
1997/03/12 | 240 | 241 | 235 | 237 | 14,000 |
1997/03/11 | 235 | 238 | 235 | 238 | 17,000 |
1997/03/10 | 240 | 245 | 235 | 235 | 24,000 |
1997/03/07 | 250 | 250 | 240 | 240 | 28,000 |
1997/03/06 | 260 | 260 | 250 | 255 | 29,000 |
1997/03/05 | 272 | 272 | 260 | 262 | 24,000 |
1997/03/04 | 271 | 272 | 267 | 267 | 39,000 |
1997/03/03 | 274 | 274 | 265 | 271 | 43,000 |
1997/02/28 | 274 | 281 | 273 | 275 | 19,000 |
1997/02/27 | 290 | 290 | 270 | 270 | 65,000 |
1997/02/26 | 290 | 290 | 285 | 286 | 18,000 |
1997/02/25 | 299 | 300 | 289 | 300 | 8,000 |
1997/02/24 | 300 | 300 | 300 | 300 | 1,000 |
1997/02/21 | 281 | 285 | 280 | 285 | 10,000 |
1997/02/20 | 280 | 281 | 277 | 277 | 21,000 |
1997/02/19 | 285 | 285 | 277 | 280 | 12,000 |
1997/02/18 | 300 | 300 | 285 | 285 | 21,000 |
1997/02/17 | 278 | 303 | 276 | 294 | 20,000 |
1997/02/14 | 283 | 283 | 275 | 276 | 24,000 |
1997/02/13 | 290 | 290 | 281 | 283 | 13,000 |
1997/02/12 | 297 | 297 | 290 | 290 | 15,000 |
1997/02/10 | 295 | 297 | 290 | 290 | 12,000 |
1997/02/07 | 295 | 302 | 292 | 295 | 19,000 |
1997/02/06 | 302 | 302 | 290 | 290 | 27,000 |
1997/02/05 | 305 | 305 | 298 | 298 | 15,000 |
1997/02/04 | 305 | 308 | 301 | 308 | 13,000 |
1997/02/03 | 294 | 305 | 294 | 300 | 13,000 |
1997/01/31 | 293 | 301 | 290 | 299 | 20,000 |
1997/01/30 | 278 | 278 | 278 | 278 | 3,000 |
1997/01/29 | 281 | 295 | 280 | 280 | 18,000 |
1997/01/28 | 286 | 286 | 267 | 270 | 23,000 |
1997/01/27 | 296 | 296 | 286 | 286 | 26,000 |
1997/01/24 | 294 | 299 | 294 | 296 | 5,000 |
1997/01/23 | 299 | 299 | 293 | 293 | 23,000 |
1997/01/22 | 301 | 310 | 299 | 299 | 8,000 |
1997/01/21 | 305 | 305 | 296 | 296 | 17,000 |
1997/01/20 | 314 | 314 | 305 | 306 | 13,000 |
1997/01/17 | 316 | 316 | 303 | 314 | 31,000 |
1997/01/16 | 303 | 310 | 303 | 306 | 10,000 |
1997/01/14 | 301 | 315 | 300 | 303 | 14,000 |
1997/01/13 | 291 | 300 | 286 | 300 | 31,000 |
1997/01/10 | 300 | 300 | 290 | 291 | 31,000 |
1997/01/09 | 305 | 305 | 298 | 298 | 43,000 |
1997/01/08 | 320 | 322 | 310 | 310 | 58,000 |
1997/01/07 | 320 | 321 | 318 | 320 | 22,000 |
1997/01/06 | 315 | 320 | 315 | 318 | 10,000 |