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
2004/12/30 23 24 23 24 1,764,000
2004/12/29 24 24 23 23 1,268,000
2004/12/28 23 24 22 23 2,019,000
2004/12/27 23 24 23 23 2,041,000
2004/12/24 23 24 22 23 1,588,000
2004/12/22 23 24 23 24 1,537,000
2004/12/21 24 24 22 24 2,844,000
2004/12/20 24 25 23 23 4,766,000
2004/12/17 24 25 23 24 6,182,000
2004/12/16 24 24 22 23 8,639,000
2004/12/15 21 26 20 23 18,381,000
2004/12/14 21 22 20 21 2,473,000
2004/12/13 22 22 21 21 1,900,000
2004/12/10 22 22 21 22 1,275,000
2004/12/09 22 23 21 21 2,251,000
2004/12/08 22 23 21 22 3,940,000
2004/12/07 21 23 21 21 17,656,000
2004/12/06 20 21 20 20 1,314,000
2004/12/03 20 21 20 20 1,100,000
2004/12/02 20 21 19 20 2,218,000
2004/12/01 20 20 19 20 3,451,000
2004/11/30 21 21 19 19 4,606,000
2004/11/29 21 21 20 20 1,057,000
2004/11/26 21 21 20 20 1,900,000
2004/11/25 20 21 20 21 1,716,000
2004/11/24 20 21 20 20 1,640,000
2004/11/22 21 22 20 21 2,663,000
2004/11/19 22 22 21 21 6,078,000
2004/11/18 23 23 21 22 2,546,000
2004/11/17 22 24 22 22 7,665,000
2004/11/16 21 23 21 22 3,241,000
2004/11/15 21 22 21 21 4,896,000
2004/11/12 21 22 21 21 2,812,000
2004/11/11 22 22 21 21 2,072,000
2004/11/10 23 23 21 21 1,943,000
2004/11/09 23 24 22 23 5,674,000
2004/11/08 21 24 20 23 10,976,000
2004/11/05 21 21 20 20 1,620,000
2004/11/04 21 22 20 21 1,493,000
2004/11/02 20 21 19 21 2,922,000
2004/11/01 20 21 19 21 1,846,000
2004/10/29 21 21 19 20 1,701,000
2004/10/28 20 21 20 21 2,054,000
2004/10/27 20 21 20 20 1,668,000
2004/10/26 20 21 20 21 1,709,000
2004/10/25 20 21 20 20 1,656,000
2004/10/22 20 21 20 21 936,000
2004/10/21 21 22 20 20 2,083,000
2004/10/20 22 22 21 22 912,000
2004/10/19 22 23 21 21 1,573,000
2004/10/18 22 23 21 22 1,311,000
2004/10/15 20 23 20 22 4,308,000
2004/10/14 22 22 21 21 2,862,000
2004/10/13 23 23 22 22 1,864,000
2004/10/12 23 24 22 22 1,180,000
2004/10/08 23 24 22 23 1,924,000
2004/10/07 23 24 22 24 3,116,000
2004/10/06 22 23 21 22 2,451,000
2004/10/05 23 23 22 22 1,844,000
2004/10/04 23 25 22 23 8,193,000
2004/10/01 22 22 21 22 2,128,000
2004/09/30 20 22 20 22 2,323,000
2004/09/29 19 21 19 20 1,627,000
2004/09/28 18 22 18 20 4,510,000
2004/09/27 19 19 18 19 1,422,000
2004/09/24 20 21 19 19 3,039,000
2004/09/22 21 22 19 20 4,998,000
2004/09/21 23 23 21 22 2,406,000
2004/09/17 23 24 22 23 2,914,000
2004/09/16 23 24 23 23 1,302,000
2004/09/15 24 24 23 23 1,578,000
2004/09/14 24 25 23 24 3,005,000
2004/09/13 24 25 24 24 1,077,000
2004/09/10 25 25 24 25 1,134,000
2004/09/09 25 25 24 25 888,000
2004/09/08 25 26 24 25 1,869,000
2004/09/07 25 27 24 25 8,261,000
2004/09/06 24 25 24 25 1,136,000
2004/09/03 25 26 24 24 4,750,000
2004/09/02 24 26 23 25 8,769,000
2004/09/01 24 24 23 23 1,275,000
2004/08/31 24 25 23 24 1,669,000
2004/08/30 25 25 23 24 2,714,000
2004/08/27 24 25 24 25 1,566,000
2004/08/26 25 26 24 24 1,611,000
2004/08/25 25 26 24 24 3,969,000
2004/08/24 26 27 25 26 1,494,000
2004/08/23 25 27 24 25 5,381,000
2004/08/20 23 25 23 24 2,768,000
2004/08/19 25 26 22 23 13,546,000
2004/08/18 25 26 25 26 1,690,000
2004/08/17 25 26 25 25 1,408,000
2004/08/16 27 27 25 26 3,426,000
2004/08/13 26 27 26 27 2,294,000
2004/08/12 27 27 26 26 1,781,000
2004/08/11 27 27 26 27 5,468,000
2004/08/10 27 28 26 27 1,978,000
2004/08/09 27 28 26 27 2,590,000
2004/08/06 28 28 27 28 1,825,000
2004/08/05 28 29 27 27 5,700,000
2004/08/04 28 29 27 27 4,679,000
2004/08/03 29 30 28 29 2,054,000
2004/08/02 30 30 28 28 2,502,000
2004/07/30 28 30 28 30 5,159,000
2004/07/29 29 30 28 28 4,217,000
2004/07/28 28 30 28 30 5,552,000
2004/07/27 30 30 27 28 10,266,000
2004/07/26 30 32 29 30 6,778,000
2004/07/23 32 32 30 31 8,508,000
2004/07/22 33 33 31 33 5,568,000
2004/07/21 33 34 32 32 5,810,000
2004/07/20 33 34 32 32 8,902,000
2004/07/16 31 34 30 34 11,572,000
2004/07/15 33 34 29 30 14,390,000
2004/07/14 36 37 31 31 16,844,000
2004/07/13 36 40 34 35 48,542,000
2004/07/12 28 34 27 33 30,004,000
2004/07/09 27 28 26 27 3,241,000
2004/07/08 27 28 26 26 3,335,000
2004/07/07 27 27 26 26 2,431,000
2004/07/06 28 28 26 28 4,064,000
2004/07/05 28 28 27 27 5,457,000
2004/07/02 29 29 27 27 3,473,000
2004/07/01 28 29 27 29 5,776,000
2004/06/30 26 29 26 27 5,437,000
2004/06/29 26 27 26 26 1,266,000
2004/06/28 26 27 26 26 1,260,000
2004/06/25 27 27 26 26 1,402,000
2004/06/24 26 27 25 27 4,787,000
2004/06/23 28 28 26 26 3,553,000
2004/06/22 29 29 27 28 2,799,000
2004/06/21 29 29 27 29 5,427,000
2004/06/18 29 31 28 29 16,237,000
2004/06/17 27 28 26 27 2,733,000
2004/06/16 27 28 26 27 1,972,000
2004/06/15 27 27 26 26 2,036,000
2004/06/14 28 29 27 27 2,974,000
2004/06/11 28 29 27 29 2,887,000
2004/06/10 30 31 27 28 7,404,000
2004/06/09 26 30 26 29 11,063,000
2004/06/08 26 26 25 26 2,357,000
2004/06/07 26 27 25 26 3,442,000
2004/06/04 27 28 26 26 2,416,000
2004/06/03 26 28 25 27 6,320,000
2004/06/02 28 28 26 26 4,184,000
2004/06/01 28 29 27 28 2,576,000
2004/05/31 29 29 28 29 1,630,000
2004/05/28 28 30 28 28 6,858,000
2004/05/27 29 30 27 28 6,768,000
2004/05/26 31 32 27 30 10,796,000
2004/05/25 33 33 31 31 3,917,000
2004/05/24 33 33 32 33 3,405,000
2004/05/21 33 35 32 34 6,322,000
2004/05/20 34 35 32 32 8,985,000
2004/05/19 31 35 30 34 9,926,000
2004/05/18 29 31 29 31 3,630,000
2004/05/17 33 34 30 30 11,655,000
2004/05/14 33 34 32 32 3,752,000
2004/05/13 33 34 31 33 6,498,000
2004/05/12 31 34 31 34 4,479,000
2004/05/11 29 32 28 30 4,873,000
2004/05/10 35 35 30 30 7,632,000
2004/05/07 36 36 34 36 4,570,000
2004/05/06 35 38 35 37 14,406,000
2004/04/30 32 33 31 33 3,703,000
2004/04/28 32 33 31 32 4,293,000
2004/04/27 34 34 32 32 3,773,000
2004/04/26 34 36 33 34 2,930,000
2004/04/23 35 36 33 34 5,342,000
2004/04/22 37 37 35 35 6,642,000
2004/04/21 37 40 34 36 18,792,000
2004/04/20 32 37 30 37 10,078,000
2004/04/19 33 34 31 32 7,245,000
2004/04/16 37 37 32 33 12,832,000
2004/04/15 39 42 35 36 20,884,000
2004/04/14 33 39 33 38 27,677,000
2004/04/13 32 34 30 32 18,279,000
2004/04/12 27 31 25 31 14,802,000
2004/04/09 27 27 24 26 7,981,000
2004/04/08 23 27 22 27 14,537,000
2004/04/07 22 23 21 22 2,817,000
2004/04/06 22 23 21 22 2,440,000
2004/04/05 21 22 20 21 2,189,000
2004/04/02 21 21 20 21 2,715,000
2004/04/01 22 23 21 22 3,797,000
2004/03/31 23 23 22 23 1,645,000
2004/03/30 24 24 22 24 3,501,000
2004/03/29 25 26 21 24 7,204,000
2004/03/26 26 26 24 24 3,815,000
2004/03/25 25 26 24 25 4,675,000
2004/03/24 24 25 23 25 3,742,000
2004/03/23 24 25 22 24 6,417,000
2004/03/22 22 25 22 24 10,745,000
2004/03/19 20 21 20 21 3,046,000
2004/03/18 20 20 19 20 3,873,000
2004/03/17 19 20 18 20 1,240,000
2004/03/16 19 20 18 19 3,491,000
2004/03/15 20 20 18 19 2,639,000
2004/03/12 20 21 18 18 6,194,000
2004/03/11 17 20 16 19 11,503,000
2004/03/10 16 17 16 16 972,000
2004/03/09 17 17 16 16 424,000
2004/03/08 17 17 16 16 525,000
2004/03/05 17 17 16 16 531,000
2004/03/04 17 17 16 17 467,000
2004/03/03 16 17 16 17 426,000
2004/03/02 16 17 16 17 1,319,000
2004/03/01 16 17 15 16 3,349,000
2004/02/27 16 17 16 17 1,311,000
2004/02/26 16 17 16 16 433,000
2004/02/25 17 17 16 16 746,000
2004/02/24 18 18 17 17 583,000
2004/02/23 17 18 16 18 1,087,000
2004/02/20 18 18 17 18 260,000
2004/02/19 18 18 17 18 579,000
2004/02/18 17 18 17 18 2,473,000
2004/02/17 17 17 16 17 636,000
2004/02/16 17 18 16 18 982,000
2004/02/13 17 18 16 17 1,165,000
2004/02/12 17 18 17 18 914,000
2004/02/10 17 18 17 18 2,322,000
2004/02/09 18 18 17 17 690,000
2004/02/06 18 19 17 17 3,406,000
2004/02/05 18 19 17 17 5,298,000
2004/02/04 17 19 16 17 4,832,000
2004/02/03 16 17 16 16 1,197,000
2004/02/02 16 17 16 16 1,494,000
2004/01/30 16 17 16 16 1,104,000
2004/01/29 17 17 16 17 746,000
2004/01/28 16 17 16 17 3,535,000
2004/01/27 17 17 16 16 1,806,000
2004/01/26 17 17 16 16 848,000
2004/01/23 17 17 16 16 377,000
2004/01/22 17 18 16 17 1,731,000
2004/01/21 18 18 17 17 2,334,000
2004/01/20 18 19 17 17 1,943,000
2004/01/19 19 19 18 19 553,000
2004/01/16 19 19 17 19 1,571,000
2004/01/15 19 19 18 18 1,206,000
2004/01/14 19 20 18 19 2,211,000
2004/01/13 18 19 17 19 1,373,000
2004/01/09 18 18 17 17 746,000
2004/01/08 18 18 17 17 853,000
2004/01/07 19 20 16 17 4,335,000
2004/01/06 19 20 18 19 3,809,000
2004/01/05 18 19 17 19 1,621,000

このページの先頭へ