日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 64 66 60 64 464,000
2000/12/28 64 69 63 64 363,000
2000/12/27 69 69 64 65 214,000
2000/12/26 67 69 62 69 685,000
2000/12/25 70 71 66 66 211,000
2000/12/22 70 71 69 69 233,000
2000/12/21 75 77 67 75 466,000
2000/12/20 71 80 68 79 560,000
2000/12/19 80 80 71 72 261,000
2000/12/18 81 83 78 79 348,000
2000/12/15 80 85 78 82 237,000
2000/12/14 81 83 79 80 143,000
2000/12/13 80 85 80 81 223,000
2000/12/12 81 82 79 81 306,000
2000/12/11 83 84 80 80 595,000
2000/12/08 86 86 81 85 289,000
2000/12/07 90 90 81 86 339,000
2000/12/06 91 92 88 90 192,000
2000/12/05 91 93 90 90 163,000
2000/12/04 87 93 85 90 297,000
2000/12/01 84 86 82 85 340,000
2000/11/30 83 90 80 85 246,000
2000/11/29 88 88 81 82 233,000
2000/11/28 93 94 88 89 209,000
2000/11/27 94 98 90 93 463,000
2000/11/24 86 98 86 91 325,000
2000/11/22 85 88 84 85 209,000
2000/11/21 89 89 83 85 249,000
2000/11/20 83 100 80 85 319,000
2000/11/17 86 86 80 80 296,000
2000/11/16 91 93 88 88 190,000
2000/11/15 95 96 91 91 308,000
2000/11/14 92 98 90 95 155,000
2000/11/13 98 98 92 92 104,000
2000/11/10 98 99 97 98 213,000
2000/11/09 100 100 97 100 160,000
2000/11/08 98 104 97 100 1,081,000
2000/11/07 102 102 96 100 204,000
2000/11/06 97 103 97 97 267,000
2000/11/02 100 110 92 107 572,000
2000/11/01 101 107 98 101 163,000
2000/10/31 100 102 97 101 191,000
2000/10/30 105 109 100 101 181,000
2000/10/27 115 115 105 110 259,000
2000/10/26 96 110 96 109 804,000
2000/10/25 92 101 92 96 290,000
2000/10/24 105 105 91 91 292,000
2000/10/23 111 115 105 106 374,000
2000/10/20 95 112 95 110 803,000
2000/10/19 85 97 84 94 298,000
2000/10/18 82 86 80 86 345,000
2000/10/17 80 85 78 84 295,000
2000/10/16 87 87 79 83 763,000
2000/10/13 91 91 84 87 241,000
2000/10/12 90 95 82 93 276,000
2000/10/11 100 100 80 92 1,201,000
2000/10/10 96 96 96 96 116,000
2000/10/06 95 96 66 66 840,000
2000/10/05 99 99 95 96 303,000
2000/10/04 100 104 95 99 526,000
2000/10/03 105 105 93 100 1,015,000
2000/10/02 121 121 93 98 1,323,000
2000/09/29 130 131 121 122 320,000
2000/09/28 128 137 126 126 314,000
2000/09/27 129 138 123 138 723,000
2000/09/26 137 140 130 139 812,000
2000/09/25 140 142 137 142 168,000
2000/09/22 143 148 138 148 581,000
2000/09/21 147 148 141 145 343,000
2000/09/20 156 156 147 152 121,000
2000/09/19 148 158 140 158 869,000
2000/09/18 156 159 150 156 347,000
2000/09/14 160 164 156 164 437,000
2000/09/13 161 165 157 164 391,000
2000/09/12 170 177 165 171 255,000
2000/09/11 186 186 170 180 378,000
2000/09/08 156 187 156 186 884,000
2000/09/07 160 162 155 160 614,000
2000/09/06 162 163 156 162 287,000
2000/09/05 160 166 157 159 365,000
2000/09/04 169 170 160 170 411,000
2000/09/01 171 174 165 170 730,000
2000/08/31 184 189 176 184 937,000
2000/08/30 183 190 170 189 954,000
2000/08/29 192 192 180 188 359,000
2000/08/28 186 193 186 193 728,000
2000/08/25 175 187 175 182 669,000
2000/08/24 160 176 159 172 721,000
2000/08/23 159 168 152 168 347,000
2000/08/22 160 164 151 160 577,000
2000/08/21 165 169 160 163 170,000
2000/08/18 168 170 163 169 220,000
2000/08/17 172 172 163 168 365,000
2000/08/16 170 170 167 170 537,000
2000/08/15 171 172 167 170 879,000
2000/08/14 171 178 171 174 730,000
2000/08/11 161 180 161 180 247,000
2000/08/10 170 170 160 170 168,000
2000/08/09 174 176 162 176 245,000
2000/08/08 173 184 170 171 1,278,000
2000/08/07 186 194 176 183 298,000
2000/08/04 165 189 161 187 890,000
2000/08/03 158 173 140 171 1,715,000
2000/08/02 174 174 155 162 521,000
2000/08/01 175 181 157 176 980,000
2000/07/31 184 185 172 178 656,000
2000/07/28 177 184 177 184 678,000
2000/07/27 189 189 176 189 639,000
2000/07/26 180 192 175 185 323,000
2000/07/25 176 199 172 199 572,000
2000/07/24 192 192 179 180 274,000
2000/07/21 202 204 191 198 415,000
2000/07/19 180 199 174 199 260,000
2000/07/18 180 180 170 180 341,000
2000/07/17 188 188 178 187 161,000
2000/07/14 183 194 180 188 210,000
2000/07/13 190 190 182 185 356,000
2000/07/12 190 205 190 195 201,000
2000/07/11 205 211 204 204 376,000
2000/07/10 205 215 202 210 452,000
2000/07/07 193 200 184 190 442,000
2000/07/06 200 204 185 195 384,000
2000/07/05 220 220 195 205 432,000
2000/07/04 230 237 220 224 853,000
2000/07/03 210 225 203 223 816,000
2000/06/30 190 206 180 200 784,000
2000/06/29 185 190 180 189 846,000
2000/06/28 203 203 171 190 1,501,000
2000/06/27 209 220 206 206 693,000
2000/06/26 220 220 190 206 1,781,000
2000/06/23 253 254 220 220 1,451,000
2000/06/22 275 285 246 255 885,000
2000/06/21 255 279 246 270 932,000
2000/06/20 280 280 250 263 930,000
2000/06/19 314 314 280 281 471,000
2000/06/16 305 323 295 315 333,000
2000/06/15 318 318 300 300 283,000
2000/06/14 340 340 305 320 452,000
2000/06/13 340 350 336 339 1,312,000
2000/06/12 334 340 320 334 1,075,000
2000/06/09 304 305 291 305 288,000
2000/06/08 289 308 289 299 518,000
2000/06/07 284 284 271 275 150,000
2000/06/06 285 285 271 285 200,000
2000/06/05 289 290 280 285 192,000
2000/06/02 283 289 280 285 170,000
2000/06/01 291 294 280 285 207,000
2000/05/31 275 298 275 290 465,000
2000/05/30 266 270 255 270 242,000
2000/05/29 280 280 267 270 125,000
2000/05/26 283 284 270 276 157,000
2000/05/25 276 290 276 283 619,000
2000/05/24 285 290 275 275 208,000
2000/05/23 290 293 282 285 131,000
2000/05/22 294 302 285 290 187,000
2000/05/19 297 302 282 294 164,000
2000/05/18 314 315 299 307 237,000
2000/05/17 281 329 281 315 410,000
2000/05/16 283 283 275 281 136,000
2000/05/15 290 295 281 281 126,000
2000/05/12 296 304 285 286 132,000
2000/05/11 290 290 280 280 115,000
2000/05/10 295 298 290 298 139,000
2000/05/09 310 310 286 293 191,000
2000/05/08 326 326 309 312 161,000
2000/05/02 295 330 291 321 414,000
2000/05/01 298 298 275 295 184,000
2000/04/28 285 300 268 283 366,000
2000/04/27 317 317 280 290 308,000
2000/04/26 339 344 311 317 715,000
2000/04/25 338 347 328 335 947,000
2000/04/24 295 335 295 329 917,000
2000/04/21 265 279 265 275 299,000
2000/04/20 268 275 259 270 185,000
2000/04/19 265 275 255 268 181,000
2000/04/18 268 280 250 279 423,000
2000/04/17 260 295 245 283 439,000
2000/04/14 290 300 283 300 219,000
2000/04/13 297 300 282 286 224,000
2000/04/12 313 313 281 295 146,000
2000/04/11 301 315 300 310 263,000
2000/04/10 300 309 283 300 410,000
2000/04/07 256 294 250 280 497,000
2000/04/06 265 280 230 257 387,000
2000/04/05 280 289 240 265 326,000
2000/04/04 285 305 270 280 282,000
2000/04/03 303 305 287 288 158,000
2000/03/31 310 310 300 303 165,000
2000/03/30 302 311 295 308 251,000
2000/03/29 310 310 300 304 187,000
2000/03/28 300 319 300 312 965,000
2000/03/27 323 325 300 300 264,000
2000/03/24 330 330 310 328 312,000
2000/03/23 345 345 321 321 1,118,000
2000/03/22 341 373 318 320 2,458,000
2000/03/21 334 350 318 348 430,000
2000/03/17 340 344 330 340 264,000
2000/03/16 349 352 330 347 661,000
2000/03/15 318 354 310 349 1,056,000
2000/03/14 302 315 285 315 293,000
2000/03/13 315 319 270 301 974,000
2000/03/10 354 355 319 330 484,000
2000/03/09 360 383 323 349 1,871,000
2000/03/08 317 364 315 364 1,274,000
2000/03/07 320 327 311 327 575,000
2000/03/06 338 343 317 317 1,319,000
2000/03/03 325 355 320 326 1,711,000
2000/03/02 275 322 275 315 778,000
2000/03/01 276 276 260 273 214,000
2000/02/29 285 287 276 279 376,000
2000/02/28 278 300 277 287 345,000
2000/02/25 288 290 276 280 142,000
2000/02/24 278 295 276 288 187,000
2000/02/23 280 285 275 281 143,000
2000/02/22 300 300 285 296 678,000
2000/02/21 294 325 294 305 521,000
2000/02/18 279 296 270 296 153,000
2000/02/17 280 294 265 294 266,000
2000/02/16 294 300 267 295 211,000
2000/02/15 305 305 289 295 96,000
2000/02/14 295 309 290 309 246,000
2000/02/10 297 310 293 310 318,000
2000/02/09 309 309 292 307 370,000
2000/02/08 310 310 281 307 254,000
2000/02/07 320 324 308 315 324,000
2000/02/04 340 342 311 314 424,000
2000/02/03 317 340 310 336 903,000
2000/02/02 302 318 296 310 512,000
2000/02/01 270 300 270 300 511,000
2000/01/31 263 270 263 270 88,000
2000/01/28 265 275 262 272 219,000
2000/01/27 270 275 257 270 187,000
2000/01/26 270 273 248 265 356,000
2000/01/25 294 294 267 267 233,000
2000/01/24 269 295 259 295 805,000
2000/01/21 240 277 236 277 534,000
2000/01/20 264 264 228 240 231,000
2000/01/19 275 282 240 254 946,000
2000/01/18 260 295 255 270 1,527,000
2000/01/17 245 248 226 248 431,000
2000/01/14 229 248 229 231 546,000
2000/01/13 240 240 220 225 350,000
2000/01/12 220 248 211 240 665,000
2000/01/11 194 220 194 220 308,000
2000/01/07 188 199 175 199 144,000
2000/01/06 165 188 161 188 124,000
2000/01/05 171 171 160 165 48,000
2000/01/04 171 175 171 172 9,000

このページの先頭へ