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
2001/12/28 26 26 24 26 211,000
2001/12/27 23 26 22 25 628,000
2001/12/26 22 24 21 23 685,000
2001/12/25 21 24 20 22 558,000
2001/12/21 22 24 19 19 704,000
2001/12/20 21 24 21 24 571,000
2001/12/19 19 22 19 20 409,000
2001/12/18 18 24 18 19 724,000
2001/12/17 28 30 25 26 381,000
2001/12/14 30 32 29 30 315,000
2001/12/13 33 34 31 33 164,000
2001/12/12 34 36 33 33 535,000
2001/12/11 31 35 30 33 570,000
2001/12/10 29 32 29 30 270,000
2001/12/07 32 32 29 30 305,000
2001/12/06 33 35 30 31 506,000
2001/12/05 31 33 30 33 331,000
2001/12/04 33 33 30 31 215,000
2001/12/03 34 34 30 33 408,000
2001/11/30 33 34 30 34 377,000
2001/11/29 34 35 33 35 200,000
2001/11/28 36 37 35 35 261,000
2001/11/27 35 37 35 37 123,000
2001/11/26 35 36 35 35 232,000
2001/11/22 36 37 34 34 363,000
2001/11/21 36 36 35 36 198,000
2001/11/20 36 37 35 36 121,000
2001/11/19 37 37 36 37 228,000
2001/11/16 37 37 35 37 701,000
2001/11/15 38 39 36 38 494,000
2001/11/14 37 39 35 39 972,000
2001/11/13 39 40 38 39 944,000
2001/11/12 39 40 38 39 202,000
2001/11/09 40 42 39 39 659,000
2001/11/08 42 43 40 41 491,000
2001/11/07 43 44 42 42 256,000
2001/11/06 43 44 42 43 724,000
2001/11/05 44 45 43 44 85,000
2001/11/02 44 45 44 44 162,000
2001/11/01 47 48 43 43 240,000
2001/10/31 47 49 47 48 114,000
2001/10/30 49 51 47 47 343,000
2001/10/29 51 52 50 51 357,000
2001/10/26 48 53 48 51 944,000
2001/10/25 43 48 43 46 632,000
2001/10/24 41 43 41 43 387,000
2001/10/23 42 43 41 41 125,000
2001/10/22 42 43 41 41 178,000
2001/10/19 43 45 42 43 449,000
2001/10/18 43 44 42 43 183,000
2001/10/17 44 44 42 44 247,000
2001/10/16 42 44 41 43 270,000
2001/10/15 45 45 41 42 134,000
2001/10/12 46 46 43 44 146,000
2001/10/11 45 45 42 42 158,000
2001/10/10 45 45 44 44 116,000
2001/10/09 44 47 43 45 257,000
2001/10/05 45 45 43 45 281,000
2001/10/04 42 47 42 44 485,000
2001/10/03 41 43 40 41 284,000
2001/10/02 40 41 39 41 239,000
2001/10/01 40 40 38 38 214,000
2001/09/28 39 40 38 40 202,000
2001/09/27 38 40 37 40 511,000
2001/09/26 39 40 37 38 280,000
2001/09/25 40 43 39 39 250,000
2001/09/21 40 41 38 40 295,000
2001/09/20 41 42 40 41 365,000
2001/09/19 43 44 41 41 124,000
2001/09/18 41 44 41 43 203,000
2001/09/17 44 44 41 42 288,000
2001/09/14 43 47 42 45 215,000
2001/09/13 43 43 40 41 408,000
2001/09/12 40 46 40 43 448,000
2001/09/11 48 49 47 49 137,000
2001/09/10 50 50 45 47 167,000
2001/09/07 48 50 47 49 197,000
2001/09/06 50 50 48 48 75,000
2001/09/05 50 51 48 49 179,000
2001/09/04 46 52 45 52 255,000
2001/09/03 48 49 46 47 192,000
2001/08/31 51 52 49 50 488,000
2001/08/30 56 56 51 53 425,000
2001/08/29 57 58 54 56 392,000
2001/08/28 59 59 57 58 327,000
2001/08/27 58 60 58 59 187,000
2001/08/24 61 61 59 59 195,000
2001/08/23 64 64 60 61 483,000
2001/08/22 58 65 57 65 599,000
2001/08/21 59 60 57 60 138,000
2001/08/20 58 60 58 60 70,000
2001/08/17 60 60 59 59 118,000
2001/08/16 60 60 58 60 127,000
2001/08/15 61 61 59 60 100,000
2001/08/14 58 61 58 61 154,000
2001/08/13 58 62 57 60 389,000
2001/08/10 62 63 61 61 268,000
2001/08/09 66 66 62 63 339,000
2001/08/08 65 67 64 67 1,518,000
2001/08/07 65 66 63 65 356,000
2001/08/06 63 66 62 64 664,000
2001/08/03 59 62 59 61 469,000
2001/08/02 58 58 56 58 286,000
2001/08/01 58 60 56 58 335,000
2001/07/31 56 59 55 57 197,000
2001/07/30 59 59 55 56 411,000
2001/07/27 61 61 57 60 507,000
2001/07/26 61 62 60 60 302,000
2001/07/25 61 63 61 61 267,000
2001/07/24 64 64 60 60 468,000
2001/07/23 68 68 62 65 363,000
2001/07/19 67 68 64 67 248,000
2001/07/18 74 74 68 69 677,000
2001/07/17 72 78 70 73 1,157,000
2001/07/16 63 63 61 62 592,000
2001/07/13 62 62 61 62 355,000
2001/07/12 62 63 61 63 481,000
2001/07/11 62 64 62 62 385,000
2001/07/10 62 62 61 62 191,000
2001/07/09 64 64 61 62 431,000
2001/07/06 62 63 61 63 281,000
2001/07/05 64 65 61 65 627,000
2001/07/04 65 65 64 64 271,000
2001/07/03 65 65 63 65 334,000
2001/07/02 61 66 54 66 1,364,000
2001/06/29 73 74 71 73 92,000
2001/06/28 75 75 73 74 132,000
2001/06/27 75 76 73 75 160,000
2001/06/26 76 76 74 74 191,000
2001/06/25 75 76 74 76 121,000
2001/06/22 74 75 73 75 238,000
2001/06/21 74 74 72 74 146,000
2001/06/20 74 74 72 73 198,000
2001/06/19 72 74 72 73 179,000
2001/06/18 74 74 71 71 268,000
2001/06/15 73 76 69 76 443,000
2001/06/14 74 77 74 75 178,000
2001/06/13 79 80 75 79 399,000
2001/06/12 84 85 79 79 616,000
2001/06/11 81 83 79 83 617,000
2001/06/08 73 82 71 80 588,000
2001/06/07 70 72 70 72 230,000
2001/06/06 70 73 70 71 137,000
2001/06/05 72 73 70 72 385,000
2001/06/04 76 76 71 72 141,000
2001/06/01 72 75 71 74 526,000
2001/05/31 76 76 71 71 383,000
2001/05/30 75 77 75 76 155,000
2001/05/29 77 78 75 75 380,000
2001/05/28 79 80 76 76 324,000
2001/05/25 83 83 76 80 604,000
2001/05/24 82 84 81 82 565,000
2001/05/23 83 84 81 82 484,000
2001/05/22 85 87 82 85 476,000
2001/05/21 87 90 84 86 430,000
2001/05/18 82 85 81 85 660,000
2001/05/17 86 86 81 81 970,000
2001/05/16 90 92 85 86 607,000
2001/05/15 88 92 88 88 585,000
2001/05/14 95 97 87 93 920,000
2001/05/11 101 101 96 96 1,435,000
2001/05/10 99 101 99 101 1,051,000
2001/05/09 103 104 99 101 1,561,000
2001/05/08 98 104 97 103 2,861,000
2001/05/07 97 98 95 98 1,230,000
2001/05/02 96 98 93 97 1,696,000
2001/05/01 93 96 90 96 1,663,000
2001/04/27 90 92 88 92 752,000
2001/04/26 85 91 85 88 421,000
2001/04/25 92 92 85 89 869,000
2001/04/24 85 94 85 92 2,423,000
2001/04/23 85 85 82 83 555,000
2001/04/20 82 84 81 84 443,000
2001/04/19 84 84 82 84 314,000
2001/04/18 82 85 81 84 291,000
2001/04/17 85 85 82 83 362,000
2001/04/16 86 86 82 83 319,000
2001/04/13 85 88 85 88 236,000
2001/04/12 84 88 81 88 265,000
2001/04/11 85 85 81 83 287,000
2001/04/10 84 86 81 86 619,000
2001/04/09 87 88 84 86 263,000
2001/04/06 89 90 87 87 696,000
2001/04/05 88 90 88 90 566,000
2001/04/04 88 90 87 87 643,000
2001/04/03 89 93 88 93 848,000
2001/04/02 88 90 86 90 373,000
2001/03/30 94 94 89 92 1,245,000
2001/03/29 90 95 88 95 1,748,000
2001/03/28 87 89 84 89 804,000
2001/03/27 87 87 82 86 1,137,000
2001/03/26 92 93 85 86 1,723,000
2001/03/23 80 80 76 80 1,023,000
2001/03/22 75 78 71 75 403,000
2001/03/21 81 82 75 75 431,000
2001/03/19 80 83 77 83 641,000
2001/03/16 76 81 74 81 660,000
2001/03/15 66 76 61 74 514,000
2001/03/14 70 70 66 67 380,000
2001/03/13 70 72 66 69 375,000
2001/03/12 74 76 72 74 262,000
2001/03/09 77 77 74 75 564,000
2001/03/08 80 80 72 73 666,000
2001/03/07 85 85 80 84 318,000
2001/03/06 85 86 83 86 361,000
2001/03/05 90 90 83 83 202,000
2001/03/02 83 89 81 89 298,000
2001/03/01 91 91 86 88 224,000
2001/02/28 88 91 88 91 209,000
2001/02/27 85 93 80 90 708,000
2001/02/26 85 88 84 86 410,000
2001/02/23 91 96 88 88 448,000
2001/02/22 96 97 88 97 729,000
2001/02/21 99 100 96 98 190,000
2001/02/20 96 104 93 101 666,000
2001/02/19 96 99 93 95 322,000
2001/02/16 99 99 95 95 384,000
2001/02/15 100 101 95 100 591,000
2001/02/14 95 101 95 101 455,000
2001/02/13 112 113 101 101 800,000
2001/02/09 119 124 104 111 1,693,000
2001/02/08 108 115 105 115 2,382,000
2001/02/07 106 110 104 104 562,000
2001/02/06 99 109 90 104 858,000
2001/02/05 115 115 101 101 1,815,000
2001/02/02 93 114 93 114 2,021,000
2001/02/01 94 94 90 91 479,000
2001/01/31 91 94 89 93 431,000
2001/01/30 95 96 90 90 510,000
2001/01/29 92 96 88 93 1,156,000
2001/01/26 81 94 80 85 725,000
2001/01/25 79 81 78 80 255,000
2001/01/24 80 81 77 80 326,000
2001/01/23 88 89 80 80 346,000
2001/01/22 95 97 87 87 885,000
2001/01/19 80 96 80 89 1,482,000
2001/01/18 68 75 68 75 375,000
2001/01/17 67 70 65 70 263,000
2001/01/16 71 72 67 68 289,000
2001/01/15 59 71 59 69 521,000
2001/01/12 56 59 55 59 381,000
2001/01/11 56 60 53 60 283,000
2001/01/10 60 60 56 56 158,000
2001/01/09 62 62 58 59 159,000
2001/01/05 65 65 62 64 102,000
2001/01/04 64 66 61 66 77,000

このページの先頭へ