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 |
|---|---|---|---|---|---|
| 2005/12/30 | 209 | 212 | 208 | 211 | 188,200 |
| 2005/12/29 | 213 | 213 | 208 | 209 | 464,100 |
| 2005/12/28 | 214 | 214 | 206 | 208 | 1,386,800 |
| 2005/12/27 | 193 | 198 | 188 | 197 | 713,600 |
| 2005/12/26 | 196 | 200 | 194 | 194 | 545,600 |
| 2005/12/22 | 196 | 203 | 195 | 196 | 733,600 |
| 2005/12/21 | 196 | 202 | 195 | 195 | 787,300 |
| 2005/12/20 | 195 | 200 | 194 | 197 | 1,052,900 |
| 2005/12/19 | 212 | 212 | 205 | 206 | 446,000 |
| 2005/12/16 | 213 | 214 | 208 | 211 | 828,600 |
| 2005/12/15 | 211 | 214 | 209 | 210 | 690,000 |
| 2005/12/14 | 211 | 215 | 208 | 212 | 669,600 |
| 2005/12/13 | 209 | 214 | 209 | 212 | 744,500 |
| 2005/12/12 | 212 | 213 | 205 | 206 | 812,800 |
| 2005/12/09 | 213 | 217 | 212 | 214 | 1,019,600 |
| 2005/12/08 | 208 | 213 | 207 | 211 | 959,500 |
| 2005/12/07 | 200 | 205 | 197 | 204 | 848,100 |
| 2005/12/06 | 205 | 208 | 197 | 200 | 901,000 |
| 2005/12/05 | 210 | 211 | 205 | 207 | 893,900 |
| 2005/12/02 | 213 | 216 | 209 | 212 | 648,400 |
| 2005/12/01 | 220 | 220 | 211 | 213 | 1,094,400 |
| 2005/11/30 | 205 | 220 | 205 | 215 | 2,091,300 |
| 2005/11/29 | 215 | 215 | 202 | 203 | 1,606,500 |
| 2005/11/28 | 190 | 228 | 185 | 214 | 5,585,300 |
| 2005/11/25 | 173 | 192 | 173 | 182 | 1,617,100 |
| 2005/11/24 | 175 | 176 | 167 | 173 | 1,376,500 |
| 2005/11/22 | 184 | 187 | 179 | 182 | 958,500 |
| 2005/11/21 | 192 | 193 | 185 | 187 | 898,800 |
| 2005/11/18 | 192 | 194 | 190 | 193 | 510,100 |
| 2005/11/17 | 195 | 197 | 191 | 193 | 796,600 |
| 2005/11/16 | 201 | 205 | 195 | 199 | 777,400 |
| 2005/11/15 | 200 | 206 | 189 | 204 | 1,341,400 |
| 2005/11/14 | 211 | 213 | 207 | 207 | 486,900 |
| 2005/11/11 | 212 | 215 | 210 | 212 | 637,700 |
| 2005/11/10 | 208 | 211 | 208 | 211 | 624,300 |
| 2005/11/09 | 204 | 210 | 204 | 207 | 549,500 |
| 2005/11/08 | 207 | 207 | 203 | 203 | 664,100 |
| 2005/11/07 | 210 | 212 | 206 | 206 | 884,800 |
| 2005/11/04 | 206 | 211 | 205 | 209 | 537,700 |
| 2005/11/02 | 205 | 211 | 203 | 206 | 880,000 |
| 2005/11/01 | 212 | 212 | 204 | 209 | 786,400 |
| 2005/10/31 | 216 | 216 | 211 | 212 | 657,000 |
| 2005/10/28 | 213 | 219 | 210 | 216 | 852,800 |
| 2005/10/27 | 218 | 218 | 212 | 214 | 614,600 |
| 2005/10/26 | 223 | 225 | 219 | 219 | 512,100 |
| 2005/10/25 | 237 | 237 | 222 | 224 | 610,400 |
| 2005/10/24 | 225 | 246 | 224 | 232 | 1,793,800 |
| 2005/10/21 | 213 | 224 | 213 | 222 | 416,000 |
| 2005/10/20 | 220 | 222 | 212 | 214 | 581,100 |
| 2005/10/19 | 226 | 226 | 211 | 218 | 1,353,000 |
| 2005/10/18 | 226 | 229 | 224 | 226 | 304,800 |
| 2005/10/17 | 230 | 233 | 223 | 225 | 560,300 |
| 2005/10/14 | 230 | 230 | 228 | 229 | 495,000 |
| 2005/10/13 | 231 | 234 | 229 | 231 | 379,800 |
| 2005/10/12 | 235 | 241 | 230 | 231 | 595,300 |
| 2005/10/11 | 230 | 237 | 230 | 235 | 495,100 |
| 2005/10/07 | 231 | 240 | 229 | 233 | 899,000 |
| 2005/10/06 | 245 | 246 | 236 | 242 | 630,000 |
| 2005/10/05 | 248 | 249 | 242 | 244 | 507,300 |
| 2005/10/04 | 238 | 253 | 237 | 247 | 702,900 |
| 2005/10/03 | 245 | 245 | 232 | 239 | 1,193,900 |
| 2005/09/30 | 251 | 255 | 242 | 248 | 569,300 |
| 2005/09/29 | 257 | 260 | 249 | 251 | 810,600 |
| 2005/09/28 | 255 | 259 | 250 | 257 | 940,000 |
| 2005/09/27 | 265 | 273 | 260 | 260 | 826,500 |
| 2005/09/26 | 271 | 274 | 267 | 267 | 536,400 |
| 2005/09/22 | 286 | 288 | 265 | 275 | 1,306,000 |
| 2005/09/21 | 295 | 308 | 282 | 282 | 3,941,700 |
| 2005/09/20 | 264 | 297 | 262 | 295 | 1,716,500 |
| 2005/09/16 | 270 | 271 | 265 | 267 | 480,000 |
| 2005/09/15 | 267 | 270 | 264 | 266 | 465,100 |
| 2005/09/14 | 269 | 274 | 266 | 267 | 350,900 |
| 2005/09/13 | 271 | 273 | 264 | 270 | 628,100 |
| 2005/09/12 | 279 | 279 | 271 | 273 | 428,900 |
| 2005/09/09 | 276 | 280 | 272 | 274 | 599,700 |
| 2005/09/08 | 278 | 285 | 272 | 283 | 548,800 |
| 2005/09/07 | 282 | 284 | 272 | 275 | 598,000 |
| 2005/09/06 | 295 | 295 | 280 | 283 | 828,100 |
| 2005/09/05 | 294 | 296 | 288 | 294 | 758,900 |
| 2005/09/02 | 292 | 295 | 284 | 289 | 1,000,000 |
| 2005/09/01 | 304 | 304 | 287 | 291 | 1,263,500 |
| 2005/08/31 | 294 | 302 | 292 | 299 | 2,585,300 |
| 2005/08/30 | 275 | 290 | 274 | 284 | 2,380,100 |
| 2005/08/29 | 257 | 282 | 250 | 278 | 1,963,300 |
| 2005/08/26 | 262 | 262 | 251 | 253 | 565,800 |
| 2005/08/25 | 264 | 268 | 258 | 261 | 757,900 |
| 2005/08/24 | 256 | 272 | 255 | 263 | 1,151,000 |
| 2005/08/23 | 261 | 265 | 251 | 252 | 1,170,700 |
| 2005/08/22 | 263 | 273 | 258 | 265 | 1,566,500 |
| 2005/08/19 | 296 | 296 | 283 | 283 | 1,280,500 |
| 2005/08/18 | 298 | 305 | 291 | 296 | 1,219,100 |
| 2005/08/17 | 298 | 313 | 285 | 295 | 3,149,300 |
| 2005/08/16 | 318 | 318 | 293 | 300 | 4,206,400 |
| 2005/08/15 | 285 | 311 | 277 | 306 | 6,206,700 |
| 2005/08/12 | 222 | 272 | 222 | 270 | 4,972,600 |
| 2005/08/11 | 226 | 226 | 212 | 223 | 510,100 |
| 2005/08/10 | 235 | 235 | 215 | 226 | 665,000 |
| 2005/08/10 | 1 -> 0.10 分割 | ||||
| 2005/08/03 | 22 | 23 | 22 | 22 | 5,273,000 |
| 2005/08/02 | 23 | 24 | 22 | 23 | 7,219,000 |
| 2005/08/01 | 23 | 24 | 23 | 24 | 4,024,000 |
| 2005/07/29 | 24 | 25 | 23 | 23 | 6,493,000 |
| 2005/07/28 | 25 | 25 | 24 | 24 | 3,791,000 |
| 2005/07/27 | 26 | 26 | 24 | 25 | 3,856,000 |
| 2005/07/26 | 24 | 26 | 24 | 26 | 8,776,000 |
| 2005/07/25 | 24 | 25 | 23 | 25 | 3,567,000 |
| 2005/07/22 | 24 | 25 | 23 | 24 | 6,225,000 |
| 2005/07/21 | 24 | 25 | 23 | 24 | 7,150,000 |
| 2005/07/20 | 25 | 25 | 24 | 24 | 5,538,000 |
| 2005/07/19 | 24 | 25 | 23 | 25 | 8,633,000 |
| 2005/07/15 | 26 | 27 | 25 | 26 | 9,570,000 |
| 2005/07/14 | 27 | 27 | 26 | 26 | 4,104,000 |
| 2005/07/13 | 27 | 28 | 26 | 28 | 4,003,000 |
| 2005/07/12 | 27 | 28 | 26 | 28 | 5,081,000 |
| 2005/07/11 | 27 | 28 | 26 | 27 | 8,057,000 |
| 2005/07/08 | 26 | 28 | 25 | 27 | 11,655,000 |
| 2005/07/07 | 26 | 27 | 26 | 26 | 4,951,000 |
| 2005/07/06 | 26 | 28 | 25 | 27 | 13,590,000 |
| 2005/07/05 | 28 | 28 | 26 | 27 | 8,410,000 |
| 2005/07/04 | 28 | 29 | 27 | 27 | 8,237,000 |
| 2005/07/01 | 28 | 29 | 27 | 29 | 11,963,000 |
| 2005/06/30 | 29 | 33 | 27 | 28 | 63,476,000 |
| 2005/06/29 | 29 | 31 | 26 | 28 | 34,619,000 |
| 2005/06/28 | 31 | 31 | 29 | 30 | 19,849,000 |
| 2005/06/27 | 29 | 32 | 28 | 31 | 30,821,000 |
| 2005/06/24 | 27 | 29 | 27 | 29 | 14,112,000 |
| 2005/06/23 | 29 | 30 | 26 | 27 | 25,790,000 |
| 2005/06/22 | 31 | 32 | 29 | 30 | 20,874,000 |
| 2005/06/21 | 32 | 33 | 29 | 30 | 26,658,000 |
| 2005/06/20 | 30 | 35 | 29 | 32 | 69,364,000 |
| 2005/06/17 | 30 | 31 | 28 | 28 | 38,602,000 |
| 2005/06/16 | 25 | 31 | 25 | 31 | 60,711,000 |
| 2005/06/15 | 24 | 26 | 23 | 24 | 19,237,000 |
| 2005/06/14 | 26 | 27 | 24 | 24 | 21,115,000 |
| 2005/06/13 | 21 | 29 | 21 | 28 | 77,077,000 |
| 2005/06/10 | 20 | 21 | 19 | 20 | 3,367,000 |
| 2005/06/09 | 20 | 21 | 19 | 20 | 6,896,000 |
| 2005/06/08 | 19 | 20 | 18 | 20 | 3,466,000 |
| 2005/06/07 | 19 | 20 | 18 | 19 | 2,312,000 |
| 2005/06/06 | 19 | 20 | 18 | 19 | 6,078,000 |
| 2005/06/03 | 20 | 21 | 19 | 19 | 2,993,000 |
| 2005/06/02 | 20 | 21 | 19 | 19 | 3,504,000 |
| 2005/06/01 | 20 | 21 | 19 | 20 | 5,233,000 |
| 2005/05/31 | 21 | 22 | 20 | 20 | 5,517,000 |
| 2005/05/30 | 19 | 21 | 18 | 21 | 14,561,000 |
| 2005/05/27 | 18 | 19 | 17 | 18 | 6,761,000 |
| 2005/05/26 | 20 | 23 | 18 | 19 | 33,982,000 |
| 2005/05/25 | 14 | 18 | 14 | 17 | 20,305,000 |
| 2005/05/24 | 14 | 15 | 14 | 14 | 1,984,000 |
| 2005/05/23 | 15 | 16 | 14 | 15 | 7,127,000 |
| 2005/05/20 | 16 | 17 | 15 | 16 | 12,670,000 |
| 2005/05/19 | 17 | 17 | 15 | 17 | 10,369,000 |
| 2005/05/18 | 18 | 18 | 17 | 18 | 3,338,000 |
| 2005/05/17 | 18 | 18 | 17 | 18 | 6,799,000 |
| 2005/05/16 | 18 | 19 | 18 | 18 | 2,587,000 |
| 2005/05/13 | 18 | 19 | 18 | 19 | 2,624,000 |
| 2005/05/12 | 19 | 19 | 18 | 18 | 1,923,000 |
| 2005/05/11 | 18 | 19 | 18 | 19 | 2,538,000 |
| 2005/05/10 | 18 | 19 | 18 | 18 | 2,543,000 |
| 2005/05/09 | 19 | 20 | 18 | 18 | 4,827,000 |
| 2005/05/06 | 18 | 20 | 18 | 19 | 7,582,000 |
| 2005/05/02 | 18 | 18 | 16 | 18 | 10,505,000 |
| 2005/04/28 | 19 | 20 | 18 | 18 | 19,744,000 |
| 2005/04/27 | 22 | 23 | 19 | 20 | 30,499,000 |
| 2005/04/26 | 24 | 25 | 23 | 23 | 2,109,000 |
| 2005/04/25 | 24 | 25 | 23 | 24 | 2,370,000 |
| 2005/04/22 | 24 | 25 | 24 | 24 | 2,785,000 |
| 2005/04/21 | 24 | 25 | 23 | 24 | 10,917,000 |
| 2005/04/20 | 25 | 25 | 23 | 25 | 10,552,000 |
| 2005/04/19 | 25 | 26 | 24 | 26 | 10,426,000 |
| 2005/04/18 | 26 | 27 | 25 | 26 | 5,050,000 |
| 2005/04/15 | 26 | 28 | 25 | 27 | 15,423,000 |
| 2005/04/14 | 26 | 27 | 25 | 27 | 7,735,000 |
| 2005/04/13 | 26 | 27 | 25 | 26 | 8,366,000 |
| 2005/04/12 | 27 | 27 | 26 | 26 | 2,577,000 |
| 2005/04/11 | 26 | 27 | 26 | 26 | 2,658,000 |
| 2005/04/08 | 28 | 28 | 26 | 26 | 9,562,000 |
| 2005/04/07 | 27 | 28 | 26 | 27 | 6,843,000 |
| 2005/04/06 | 26 | 28 | 26 | 27 | 7,013,000 |
| 2005/04/05 | 28 | 28 | 26 | 26 | 1,603,000 |
| 2005/04/04 | 26 | 28 | 25 | 27 | 16,617,000 |
| 2005/04/01 | 25 | 27 | 24 | 26 | 10,931,000 |
| 2005/03/31 | 26 | 27 | 25 | 25 | 6,111,000 |
| 2005/03/30 | 26 | 27 | 25 | 25 | 6,600,000 |
| 2005/03/29 | 29 | 29 | 26 | 27 | 9,414,000 |
| 2005/03/28 | 30 | 30 | 28 | 29 | 4,125,000 |
| 2005/03/25 | 28 | 30 | 27 | 29 | 13,652,000 |
| 2005/03/24 | 27 | 28 | 26 | 28 | 6,139,000 |
| 2005/03/23 | 27 | 28 | 26 | 27 | 4,137,000 |
| 2005/03/22 | 28 | 29 | 26 | 27 | 8,121,000 |
| 2005/03/18 | 28 | 28 | 26 | 27 | 8,811,000 |
| 2005/03/17 | 29 | 30 | 27 | 28 | 7,750,000 |
| 2005/03/16 | 27 | 30 | 26 | 29 | 18,442,000 |
| 2005/03/15 | 27 | 28 | 26 | 27 | 10,779,000 |
| 2005/03/14 | 25 | 27 | 25 | 26 | 6,670,000 |
| 2005/03/11 | 25 | 26 | 24 | 26 | 4,926,000 |
| 2005/03/10 | 25 | 26 | 24 | 26 | 4,184,000 |
| 2005/03/09 | 24 | 26 | 24 | 25 | 3,099,000 |
| 2005/03/08 | 24 | 25 | 23 | 25 | 5,325,000 |
| 2005/03/07 | 25 | 25 | 23 | 25 | 6,793,000 |
| 2005/03/04 | 25 | 26 | 24 | 24 | 7,057,000 |
| 2005/03/03 | 26 | 27 | 25 | 25 | 889,000 |
| 2005/03/02 | 27 | 27 | 26 | 26 | 1,310,000 |
| 2005/03/01 | 27 | 27 | 25 | 27 | 3,555,000 |
| 2005/02/28 | 25 | 27 | 24 | 27 | 4,423,000 |
| 2005/02/25 | 25 | 26 | 25 | 25 | 949,000 |
| 2005/02/24 | 25 | 26 | 25 | 26 | 819,000 |
| 2005/02/23 | 25 | 26 | 24 | 26 | 1,818,000 |
| 2005/02/22 | 25 | 26 | 25 | 25 | 2,355,000 |
| 2005/02/21 | 26 | 27 | 25 | 25 | 4,540,000 |
| 2005/02/18 | 25 | 26 | 24 | 26 | 3,351,000 |
| 2005/02/17 | 24 | 25 | 23 | 25 | 3,131,000 |
| 2005/02/16 | 24 | 24 | 23 | 24 | 768,000 |
| 2005/02/15 | 24 | 24 | 23 | 24 | 2,026,000 |
| 2005/02/14 | 24 | 25 | 24 | 24 | 2,583,000 |
| 2005/02/10 | 25 | 25 | 24 | 24 | 1,926,000 |
| 2005/02/09 | 24 | 26 | 24 | 25 | 4,538,000 |
| 2005/02/08 | 24 | 25 | 23 | 25 | 4,844,000 |
| 2005/02/07 | 26 | 26 | 24 | 24 | 1,799,000 |
| 2005/02/04 | 25 | 26 | 23 | 25 | 10,321,000 |
| 2005/02/03 | 27 | 27 | 25 | 26 | 4,796,000 |
| 2005/02/02 | 27 | 28 | 26 | 27 | 2,609,000 |
| 2005/02/01 | 27 | 28 | 27 | 27 | 2,272,000 |
| 2005/01/31 | 27 | 28 | 26 | 27 | 3,970,000 |
| 2005/01/28 | 27 | 27 | 25 | 27 | 2,638,000 |
| 2005/01/27 | 27 | 27 | 25 | 27 | 5,373,000 |
| 2005/01/26 | 27 | 28 | 26 | 27 | 4,188,000 |
| 2005/01/25 | 28 | 29 | 27 | 27 | 5,108,000 |
| 2005/01/24 | 29 | 30 | 28 | 28 | 1,783,000 |
| 2005/01/21 | 29 | 30 | 28 | 29 | 5,740,000 |
| 2005/01/20 | 28 | 29 | 27 | 29 | 4,099,000 |
| 2005/01/19 | 29 | 29 | 27 | 28 | 7,077,000 |
| 2005/01/18 | 30 | 32 | 29 | 29 | 9,057,000 |
| 2005/01/17 | 28 | 31 | 28 | 30 | 12,715,000 |
| 2005/01/14 | 27 | 29 | 26 | 28 | 10,274,000 |
| 2005/01/13 | 26 | 28 | 25 | 28 | 6,792,000 |
| 2005/01/12 | 26 | 26 | 25 | 26 | 1,772,000 |
| 2005/01/11 | 25 | 26 | 24 | 26 | 7,496,000 |
| 2005/01/07 | 26 | 27 | 24 | 25 | 8,750,000 |
| 2005/01/06 | 28 | 28 | 26 | 26 | 5,764,000 |
| 2005/01/05 | 25 | 28 | 24 | 28 | 8,096,000 |
| 2005/01/04 | 24 | 26 | 24 | 25 | 6,930,000 |