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
2002/12/30 29 31 29 31 215,000
2002/12/27 30 31 29 31 721,000
2002/12/26 31 32 29 32 287,000
2002/12/25 29 32 29 32 738,000
2002/12/24 32 33 29 32 960,000
2002/12/20 31 34 27 34 3,497,000
2002/12/19 34 34 32 32 459,000
2002/12/18 35 35 33 35 1,244,000
2002/12/17 36 36 34 36 1,023,000
2002/12/16 36 37 35 37 474,000
2002/12/13 36 37 35 37 1,046,000
2002/12/12 37 38 36 36 1,174,000
2002/12/11 37 38 37 38 1,082,000
2002/12/10 40 40 37 39 2,787,000
2002/12/09 40 40 38 39 2,223,000
2002/12/06 42 42 39 41 1,918,000
2002/12/05 40 43 39 42 8,133,000
2002/12/04 40 41 38 40 3,487,000
2002/12/03 37 40 37 40 2,048,000
2002/12/02 37 37 33 37 3,209,000
2002/11/29 39 39 37 38 3,067,000
2002/11/28 41 41 38 38 2,545,000
2002/11/27 42 42 40 40 3,163,000
2002/11/26 42 43 40 42 1,174,000
2002/11/25 43 44 40 44 1,114,000
2002/11/22 44 45 42 44 835,000
2002/11/21 45 46 41 45 2,419,000
2002/11/20 45 50 43 45 4,942,000
2002/11/19 42 43 37 43 2,269,000
2002/11/18 46 46 38 43 2,789,000
2002/11/15 49 50 44 47 1,873,000
2002/11/14 56 56 48 51 2,238,000
2002/11/13 56 57 54 56 1,357,000
2002/11/12 53 56 53 55 1,403,000
2002/11/11 57 60 53 56 3,974,000
2002/11/08 53 57 51 56 3,253,000
2002/11/07 48 53 47 53 1,959,000
2002/11/06 50 50 47 48 1,278,000
2002/11/05 53 53 49 51 1,739,000
2002/11/01 52 52 50 52 1,199,000
2002/10/31 49 52 48 49 2,360,000
2002/10/30 46 48 46 48 484,000
2002/10/29 47 48 46 47 294,000
2002/10/28 49 50 47 47 870,000
2002/10/25 47 48 44 46 903,000
2002/10/24 51 51 47 48 820,000
2002/10/23 49 51 46 51 573,000
2002/10/22 48 49 46 49 509,000
2002/10/21 48 49 46 48 505,000
2002/10/18 53 53 49 51 1,185,000
2002/10/17 52 54 48 53 2,425,000
2002/10/16 45 48 45 48 778,000
2002/10/15 44 44 43 44 326,000
2002/10/11 44 46 41 44 808,000
2002/10/10 45 45 40 43 1,288,000
2002/10/09 49 50 45 46 793,000
2002/10/08 46 52 46 50 806,000
2002/10/07 52 53 44 50 2,015,000
2002/10/04 51 54 50 53 2,212,000
2002/10/03 49 51 48 50 844,000
2002/10/02 49 50 48 49 863,000
2002/10/01 50 51 48 49 2,030,000
2002/09/30 46 50 46 49 1,961,000
2002/09/27 42 44 42 44 614,000
2002/09/26 43 43 42 42 536,000
2002/09/25 43 43 41 43 435,000
2002/09/24 44 46 41 43 1,728,000
2002/09/20 49 53 47 47 4,910,000
2002/09/19 42 48 41 47 1,670,000
2002/09/18 38 40 37 40 548,000
2002/09/17 38 39 37 38 568,000
2002/09/13 41 41 38 40 1,449,000
2002/09/12 40 42 40 41 1,230,000
2002/09/11 44 44 39 41 3,429,000
2002/09/10 44 45 43 45 816,000
2002/09/09 44 45 42 45 1,197,000
2002/09/06 44 46 42 44 1,728,000
2002/09/05 48 49 43 44 6,632,000
2002/09/04 51 53 50 52 2,469,000
2002/09/03 60 60 52 54 7,207,000
2002/09/02 57 62 55 60 6,501,000
2002/08/30 56 58 54 55 2,072,000
2002/08/29 55 55 53 54 977,000
2002/08/28 51 56 51 56 3,019,000
2002/08/27 50 53 49 52 1,067,000
2002/08/26 50 50 49 50 805,000
2002/08/23 50 53 49 50 1,153,000
2002/08/22 55 56 51 51 2,068,000
2002/08/21 50 54 50 54 1,579,000
2002/08/20 53 54 48 50 4,151,000
2002/08/19 56 56 53 55 1,378,000
2002/08/16 57 58 53 57 2,785,000
2002/08/15 60 61 56 58 2,344,000
2002/08/14 55 64 55 59 5,042,000
2002/08/13 52 57 52 54 3,655,000
2002/08/12 54 54 50 53 2,012,000
2002/08/09 52 57 51 52 4,381,000
2002/08/08 47 49 45 48 1,490,000
2002/08/07 45 49 43 44 1,121,000
2002/08/06 50 51 45 45 1,696,000
2002/08/05 43 51 43 51 3,472,000
2002/08/02 44 45 42 44 758,000
2002/08/01 44 46 40 44 2,683,000
2002/07/31 36 44 35 42 2,813,000
2002/07/30 35 37 35 35 359,000
2002/07/29 36 36 33 35 436,000
2002/07/26 33 36 31 36 512,000
2002/07/25 37 37 33 33 751,000
2002/07/24 32 39 32 35 1,110,000
2002/07/23 30 33 29 31 368,000
2002/07/22 31 32 30 32 339,000
2002/07/19 34 34 31 32 165,000
2002/07/18 32 34 32 33 243,000
2002/07/17 33 33 32 32 133,000
2002/07/16 33 34 33 34 53,000
2002/07/15 33 34 32 34 86,000
2002/07/12 34 34 32 34 229,000
2002/07/11 33 35 32 35 77,000
2002/07/10 35 35 33 34 189,000
2002/07/09 36 36 34 35 181,000
2002/07/08 35 36 35 35 96,000
2002/07/05 36 36 34 34 70,000
2002/07/04 35 36 33 34 186,000
2002/07/03 36 37 35 35 114,000
2002/07/02 38 38 36 37 253,000
2002/07/01 34 40 34 37 367,000
2002/06/28 33 36 33 34 396,000
2002/06/27 31 32 31 32 85,000
2002/06/26 30 30 29 30 241,000
2002/06/25 31 32 29 29 167,000
2002/06/24 29 31 29 31 90,000
2002/06/21 32 33 31 32 80,000
2002/06/20 32 32 30 32 354,000
2002/06/19 34 34 32 33 146,000
2002/06/18 33 35 32 33 114,000
2002/06/17 34 34 33 33 84,000
2002/06/14 35 35 34 34 91,000
2002/06/13 34 36 34 35 69,000
2002/06/12 35 35 34 35 87,000
2002/06/11 35 36 35 35 52,000
2002/06/10 35 36 34 36 126,000
2002/06/07 36 37 35 36 177,000
2002/06/06 38 38 36 37 130,000
2002/06/05 38 38 36 38 140,000
2002/06/04 37 39 37 39 138,000
2002/06/03 37 38 35 38 430,000
2002/05/31 38 38 37 37 213,000
2002/05/30 39 39 37 38 113,000
2002/05/29 37 39 37 39 122,000
2002/05/28 38 40 37 38 180,000
2002/05/27 38 39 37 38 150,000
2002/05/24 39 40 37 38 227,000
2002/05/23 42 42 38 39 289,000
2002/05/22 38 42 38 41 599,000
2002/05/21 38 38 37 38 203,000
2002/05/20 36 38 36 38 232,000
2002/05/17 37 37 35 36 156,000
2002/05/16 35 37 35 36 125,000
2002/05/15 37 38 35 36 244,000
2002/05/14 34 37 34 37 184,000
2002/05/13 36 36 35 35 204,000
2002/05/10 37 37 36 37 390,000
2002/05/09 33 39 33 36 246,000
2002/05/08 34 37 33 36 177,000
2002/05/07 34 35 32 35 332,000
2002/05/02 34 37 34 35 328,000
2002/05/01 37 39 34 36 347,000
2002/04/30 38 38 36 36 167,000
2002/04/26 40 40 36 39 218,000
2002/04/25 40 41 38 40 211,000
2002/04/24 41 42 40 41 298,000
2002/04/23 40 44 40 41 429,000
2002/04/22 36 43 36 40 443,000
2002/04/19 36 37 35 35 202,000
2002/04/18 33 37 32 35 345,000
2002/04/17 38 39 33 33 605,000
2002/04/16 40 40 37 38 300,000
2002/04/15 43 43 38 40 627,000
2002/04/12 44 45 42 43 264,000
2002/04/11 44 45 43 45 159,000
2002/04/10 44 45 43 44 105,000
2002/04/09 45 47 43 44 252,000
2002/04/08 45 47 44 45 185,000
2002/04/05 45 45 44 44 137,000
2002/04/04 44 45 41 45 518,000
2002/04/03 43 45 42 45 392,000
2002/04/02 46 46 42 45 703,000
2002/04/01 47 48 45 46 191,000
2002/03/29 49 49 46 48 320,000
2002/03/28 49 50 47 48 245,000
2002/03/27 47 49 46 48 294,000
2002/03/26 48 49 45 46 321,000
2002/03/25 49 50 43 46 478,000
2002/03/22 45 50 44 50 535,000
2002/03/20 47 48 44 46 716,000
2002/03/19 50 51 47 48 649,000
2002/03/18 49 52 49 50 366,000
2002/03/15 52 52 49 51 557,000
2002/03/14 53 55 51 51 848,000
2002/03/13 50 55 47 52 1,211,000
2002/03/12 54 54 50 51 1,106,000
2002/03/11 50 55 50 54 2,756,000
2002/03/08 38 47 38 46 807,000
2002/03/07 42 42 37 37 1,008,000
2002/03/06 43 44 40 42 933,000
2002/03/05 47 47 43 44 1,353,000
2002/03/04 44 50 44 47 2,075,000
2002/03/01 39 46 38 45 1,323,000
2002/02/28 43 43 39 40 1,131,000
2002/02/27 35 41 34 41 1,589,000
2002/02/26 33 37 33 35 1,422,000
2002/02/25 30 36 29 35 1,537,000
2002/02/22 27 30 27 30 718,000
2002/02/21 26 28 26 27 189,000
2002/02/20 26 27 25 26 213,000
2002/02/19 28 28 25 27 412,000
2002/02/18 26 32 25 27 1,291,000
2002/02/15 23 25 23 25 222,000
2002/02/14 23 24 23 23 73,000
2002/02/13 23 25 23 23 267,000
2002/02/12 23 25 23 24 185,000
2002/02/08 23 24 22 23 1,264,000
2002/02/07 23 24 22 23 129,000
2002/02/06 24 25 22 22 146,000
2002/02/05 24 24 22 24 262,000
2002/02/04 24 24 21 24 206,000
2002/02/01 25 25 22 24 240,000
2002/01/31 27 27 24 25 605,000
2002/01/30 22 30 22 27 1,839,000
2002/01/29 20 23 20 22 331,000
2002/01/28 21 22 20 22 77,000
2002/01/25 22 22 20 21 126,000
2002/01/24 21 22 20 21 466,000
2002/01/23 22 22 21 21 168,000
2002/01/22 22 23 21 23 192,000
2002/01/21 21 23 21 23 131,000
2002/01/18 22 22 21 22 184,000
2002/01/17 22 24 22 22 259,000
2002/01/16 22 23 21 23 179,000
2002/01/15 22 23 21 23 279,000
2002/01/11 26 26 24 24 383,000
2002/01/10 27 28 26 28 285,000
2002/01/09 25 27 25 27 330,000
2002/01/08 27 27 25 26 251,000
2002/01/07 30 30 25 27 516,000
2002/01/04 28 29 27 29 249,000

このページの先頭へ