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 |