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 |
---|---|---|---|---|---|
2012/12/28 | 28 | 29 | 27 | 29 | 393,000 |
2012/12/27 | 27 | 28 | 27 | 28 | 303,600 |
2012/12/26 | 27 | 27 | 26 | 27 | 153,400 |
2012/12/25 | 26 | 27 | 26 | 26 | 407,900 |
2012/12/21 | 27 | 27 | 25 | 25 | 717,100 |
2012/12/20 | 27 | 28 | 26 | 27 | 599,700 |
2012/12/19 | 26 | 27 | 26 | 26 | 137,100 |
2012/12/18 | 26 | 27 | 26 | 26 | 79,500 |
2012/12/17 | 27 | 27 | 25 | 26 | 314,500 |
2012/12/14 | 27 | 27 | 26 | 26 | 140,800 |
2012/12/13 | 26 | 27 | 25 | 26 | 298,300 |
2012/12/12 | 26 | 26 | 25 | 25 | 50,100 |
2012/12/11 | 26 | 26 | 25 | 26 | 57,000 |
2012/12/10 | 27 | 27 | 26 | 26 | 260,800 |
2012/12/07 | 26 | 27 | 26 | 26 | 114,600 |
2012/12/06 | 26 | 27 | 26 | 26 | 168,400 |
2012/12/05 | 25 | 27 | 25 | 26 | 479,400 |
2012/12/04 | 25 | 26 | 25 | 25 | 64,000 |
2012/12/03 | 25 | 26 | 25 | 25 | 41,300 |
2012/11/30 | 25 | 26 | 25 | 25 | 52,000 |
2012/11/29 | 25 | 26 | 24 | 25 | 119,300 |
2012/11/28 | 25 | 26 | 25 | 25 | 253,300 |
2012/11/27 | 25 | 26 | 25 | 25 | 19,600 |
2012/11/26 | 25 | 26 | 25 | 25 | 54,500 |
2012/11/22 | 25 | 26 | 25 | 25 | 119,000 |
2012/11/21 | 25 | 26 | 25 | 25 | 86,000 |
2012/11/20 | 25 | 26 | 24 | 25 | 130,200 |
2012/11/19 | 25 | 25 | 24 | 25 | 224,900 |
2012/11/16 | 24 | 25 | 24 | 25 | 79,900 |
2012/11/15 | 24 | 25 | 24 | 24 | 52,900 |
2012/11/14 | 24 | 25 | 24 | 24 | 19,300 |
2012/11/13 | 24 | 25 | 24 | 24 | 30,000 |
2012/11/12 | 24 | 25 | 24 | 24 | 50,200 |
2012/11/09 | 25 | 25 | 24 | 24 | 111,700 |
2012/11/08 | 25 | 26 | 24 | 24 | 923,500 |
2012/11/07 | 25 | 27 | 25 | 26 | 464,500 |
2012/11/06 | 26 | 26 | 25 | 25 | 106,300 |
2012/11/05 | 25 | 26 | 24 | 25 | 216,100 |
2012/11/02 | 24 | 25 | 24 | 25 | 50,000 |
2012/11/01 | 25 | 25 | 24 | 24 | 149,000 |
2012/10/31 | 24 | 25 | 24 | 24 | 23,900 |
2012/10/30 | 24 | 24 | 24 | 24 | 28,600 |
2012/10/29 | 24 | 25 | 24 | 24 | 194,500 |
2012/10/26 | 25 | 25 | 24 | 24 | 9,600 |
2012/10/25 | 24 | 25 | 24 | 24 | 30,800 |
2012/10/24 | 24 | 25 | 24 | 24 | 51,900 |
2012/10/23 | 24 | 25 | 24 | 24 | 143,000 |
2012/10/22 | 24 | 25 | 24 | 24 | 43,100 |
2012/10/19 | 24 | 24 | 24 | 24 | 22,400 |
2012/10/18 | 25 | 25 | 24 | 24 | 54,200 |
2012/10/17 | 24 | 24 | 24 | 24 | 34,800 |
2012/10/16 | 24 | 24 | 23 | 24 | 64,400 |
2012/10/15 | 24 | 25 | 24 | 24 | 30,700 |
2012/10/12 | 24 | 25 | 24 | 24 | 55,000 |
2012/10/11 | 24 | 25 | 24 | 24 | 31,300 |
2012/10/10 | 25 | 25 | 23 | 24 | 747,700 |
2012/10/09 | 24 | 25 | 24 | 25 | 309,800 |
2012/10/05 | 25 | 25 | 24 | 24 | 61,700 |
2012/10/04 | 24 | 25 | 24 | 24 | 77,400 |
2012/10/03 | 24 | 25 | 24 | 24 | 60,800 |
2012/10/02 | 24 | 25 | 24 | 24 | 46,000 |
2012/10/01 | 25 | 25 | 24 | 24 | 33,100 |
2012/09/28 | 24 | 24 | 24 | 24 | 27,300 |
2012/09/27 | 24 | 25 | 24 | 24 | 32,200 |
2012/09/26 | 25 | 25 | 24 | 24 | 77,500 |
2012/09/25 | 25 | 25 | 24 | 24 | 24,000 |
2012/09/24 | 25 | 25 | 24 | 24 | 32,300 |
2012/09/21 | 24 | 25 | 24 | 24 | 67,300 |
2012/09/20 | 24 | 25 | 24 | 24 | 89,800 |
2012/09/19 | 25 | 25 | 24 | 25 | 59,900 |
2012/09/18 | 25 | 25 | 24 | 25 | 101,800 |
2012/09/14 | 25 | 25 | 24 | 25 | 145,800 |
2012/09/13 | 25 | 25 | 24 | 25 | 75,400 |
2012/09/12 | 25 | 25 | 24 | 25 | 170,400 |
2012/09/11 | 25 | 26 | 25 | 25 | 198,700 |
2012/09/10 | 25 | 26 | 25 | 25 | 119,300 |
2012/09/07 | 25 | 26 | 25 | 25 | 62,900 |
2012/09/06 | 25 | 25 | 25 | 25 | 34,400 |
2012/09/05 | 25 | 25 | 25 | 25 | 147,100 |
2012/09/04 | 25 | 25 | 25 | 25 | 77,200 |
2012/09/03 | 25 | 25 | 24 | 25 | 530,900 |
2012/08/31 | 25 | 26 | 25 | 25 | 50,100 |
2012/08/30 | 26 | 26 | 25 | 25 | 32,500 |
2012/08/29 | 25 | 26 | 25 | 25 | 47,300 |
2012/08/28 | 26 | 27 | 25 | 26 | 246,400 |
2012/08/27 | 26 | 26 | 26 | 26 | 88,500 |
2012/08/24 | 26 | 27 | 26 | 26 | 46,800 |
2012/08/23 | 26 | 26 | 26 | 26 | 49,400 |
2012/08/22 | 26 | 26 | 25 | 26 | 781,300 |
2012/08/21 | 26 | 27 | 26 | 26 | 48,300 |
2012/08/20 | 26 | 27 | 26 | 26 | 93,900 |
2012/08/17 | 27 | 27 | 26 | 26 | 193,100 |
2012/08/16 | 25 | 27 | 25 | 27 | 245,200 |
2012/08/15 | 26 | 26 | 25 | 25 | 62,800 |
2012/08/14 | 26 | 26 | 25 | 26 | 54,900 |
2012/08/13 | 26 | 26 | 25 | 25 | 95,200 |
2012/08/10 | 26 | 27 | 25 | 26 | 364,700 |
2012/08/09 | 26 | 27 | 26 | 26 | 40,600 |
2012/08/08 | 27 | 27 | 26 | 26 | 134,800 |
2012/08/07 | 26 | 27 | 26 | 26 | 30,900 |
2012/08/06 | 25 | 27 | 25 | 26 | 184,700 |
2012/08/03 | 26 | 26 | 25 | 25 | 47,100 |
2012/08/02 | 25 | 26 | 25 | 25 | 30,700 |
2012/08/01 | 25 | 26 | 25 | 25 | 27,100 |
2012/07/31 | 25 | 26 | 25 | 25 | 74,600 |
2012/07/30 | 25 | 26 | 25 | 25 | 19,800 |
2012/07/27 | 26 | 26 | 25 | 25 | 27,800 |
2012/07/26 | 25 | 26 | 25 | 25 | 262,800 |
2012/07/25 | 26 | 26 | 25 | 25 | 30,000 |
2012/07/24 | 25 | 26 | 25 | 25 | 95,300 |
2012/07/23 | 26 | 26 | 25 | 25 | 87,400 |
2012/07/20 | 27 | 27 | 26 | 26 | 66,600 |
2012/07/19 | 25 | 27 | 25 | 27 | 123,100 |
2012/07/18 | 27 | 27 | 25 | 26 | 552,700 |
2012/07/17 | 27 | 28 | 27 | 27 | 70,800 |
2012/07/13 | 27 | 28 | 27 | 27 | 102,500 |
2012/07/12 | 27 | 27 | 27 | 27 | 29,500 |
2012/07/11 | 28 | 28 | 27 | 27 | 35,900 |
2012/07/10 | 28 | 28 | 27 | 28 | 23,400 |
2012/07/09 | 28 | 28 | 27 | 28 | 46,500 |
2012/07/06 | 28 | 28 | 27 | 28 | 52,300 |
2012/07/05 | 28 | 29 | 28 | 28 | 38,700 |
2012/07/04 | 28 | 29 | 28 | 28 | 175,800 |
2012/07/03 | 27 | 29 | 27 | 28 | 1,007,900 |
2012/07/02 | 28 | 28 | 27 | 28 | 28,700 |
2012/06/29 | 27 | 28 | 27 | 27 | 48,400 |
2012/06/28 | 27 | 28 | 27 | 27 | 28,200 |
2012/06/27 | 27 | 28 | 26 | 27 | 74,700 |
2012/06/26 | 27 | 28 | 26 | 27 | 45,600 |
2012/06/25 | 27 | 28 | 27 | 27 | 91,100 |
2012/06/22 | 27 | 27 | 26 | 27 | 62,900 |
2012/06/21 | 27 | 27 | 26 | 27 | 188,600 |
2012/06/20 | 27 | 27 | 27 | 27 | 139,200 |
2012/06/19 | 27 | 28 | 27 | 27 | 32,200 |
2012/06/18 | 27 | 28 | 27 | 27 | 66,700 |
2012/06/15 | 27 | 27 | 26 | 27 | 29,800 |
2012/06/14 | 27 | 28 | 27 | 27 | 44,200 |
2012/06/13 | 27 | 28 | 27 | 27 | 166,000 |
2012/06/12 | 27 | 27 | 26 | 27 | 20,600 |
2012/06/11 | 26 | 28 | 26 | 27 | 484,000 |
2012/06/08 | 26 | 27 | 26 | 26 | 108,500 |
2012/06/07 | 27 | 27 | 26 | 27 | 49,200 |
2012/06/06 | 26 | 26 | 25 | 26 | 55,800 |
2012/06/05 | 25 | 26 | 25 | 26 | 195,900 |
2012/06/04 | 26 | 26 | 25 | 25 | 472,700 |
2012/06/01 | 26 | 26 | 25 | 25 | 42,400 |
2012/05/31 | 26 | 26 | 26 | 26 | 42,600 |
2012/05/30 | 26 | 26 | 25 | 26 | 41,200 |
2012/05/29 | 26 | 26 | 25 | 26 | 66,900 |
2012/05/28 | 26 | 26 | 26 | 26 | 54,900 |
2012/05/25 | 27 | 27 | 25 | 26 | 75,500 |
2012/05/24 | 26 | 27 | 26 | 26 | 93,900 |
2012/05/23 | 27 | 27 | 26 | 26 | 149,000 |
2012/05/22 | 26 | 27 | 26 | 26 | 88,700 |
2012/05/21 | 26 | 26 | 26 | 26 | 60,000 |
2012/05/18 | 26 | 27 | 26 | 26 | 116,300 |
2012/05/17 | 25 | 27 | 25 | 27 | 164,900 |
2012/05/16 | 26 | 27 | 26 | 27 | 120,000 |
2012/05/15 | 27 | 27 | 25 | 27 | 285,900 |
2012/05/14 | 27 | 28 | 26 | 27 | 432,700 |
2012/05/11 | 28 | 29 | 28 | 28 | 76,300 |
2012/05/10 | 28 | 29 | 28 | 28 | 85,800 |
2012/05/09 | 29 | 29 | 28 | 29 | 189,000 |
2012/05/08 | 29 | 29 | 28 | 28 | 114,500 |
2012/05/07 | 29 | 30 | 28 | 29 | 427,400 |
2012/05/02 | 29 | 30 | 29 | 29 | 53,900 |
2012/05/01 | 29 | 30 | 29 | 29 | 186,900 |
2012/04/27 | 29 | 30 | 29 | 29 | 32,000 |
2012/04/26 | 29 | 30 | 29 | 29 | 133,200 |
2012/04/25 | 30 | 30 | 29 | 30 | 69,500 |
2012/04/24 | 29 | 30 | 29 | 29 | 39,300 |
2012/04/23 | 29 | 30 | 29 | 29 | 117,300 |
2012/04/20 | 29 | 29 | 29 | 29 | 100,000 |
2012/04/19 | 29 | 29 | 28 | 29 | 61,200 |
2012/04/18 | 29 | 30 | 29 | 29 | 150,700 |
2012/04/17 | 30 | 30 | 29 | 29 | 377,100 |
2012/04/16 | 30 | 31 | 29 | 30 | 51,100 |
2012/04/13 | 30 | 30 | 29 | 30 | 39,100 |
2012/04/12 | 30 | 30 | 30 | 30 | 69,600 |
2012/04/11 | 30 | 31 | 29 | 30 | 350,000 |
2012/04/10 | 30 | 31 | 30 | 30 | 48,800 |
2012/04/09 | 30 | 31 | 30 | 30 | 179,900 |
2012/04/06 | 30 | 31 | 30 | 30 | 124,400 |
2012/04/05 | 30 | 31 | 30 | 30 | 241,200 |
2012/04/04 | 30 | 31 | 30 | 30 | 81,500 |
2012/04/03 | 30 | 30 | 30 | 30 | 84,700 |
2012/04/02 | 30 | 31 | 30 | 30 | 389,600 |
2012/03/30 | 31 | 31 | 30 | 30 | 198,600 |
2012/03/29 | 30 | 31 | 30 | 30 | 31,700 |
2012/03/28 | 30 | 31 | 29 | 30 | 119,700 |
2012/03/27 | 30 | 31 | 30 | 30 | 256,900 |
2012/03/26 | 31 | 31 | 30 | 30 | 422,100 |
2012/03/23 | 31 | 32 | 31 | 31 | 90,300 |
2012/03/22 | 31 | 32 | 30 | 31 | 167,900 |
2012/03/21 | 31 | 32 | 31 | 31 | 160,200 |
2012/03/19 | 32 | 32 | 29 | 31 | 1,745,300 |
2012/03/16 | 32 | 33 | 31 | 32 | 195,900 |
2012/03/15 | 32 | 33 | 31 | 32 | 284,400 |
2012/03/14 | 32 | 33 | 31 | 32 | 433,600 |
2012/03/13 | 32 | 32 | 31 | 31 | 155,700 |
2012/03/12 | 32 | 32 | 31 | 31 | 233,900 |
2012/03/09 | 31 | 32 | 31 | 31 | 140,300 |
2012/03/08 | 31 | 32 | 30 | 31 | 136,900 |
2012/03/07 | 30 | 31 | 30 | 31 | 112,200 |
2012/03/06 | 31 | 31 | 30 | 31 | 104,200 |
2012/03/05 | 32 | 32 | 30 | 31 | 245,600 |
2012/03/02 | 31 | 32 | 30 | 32 | 145,800 |
2012/03/01 | 32 | 33 | 31 | 31 | 740,000 |
2012/02/29 | 31 | 33 | 31 | 32 | 561,600 |
2012/02/28 | 32 | 32 | 31 | 32 | 113,300 |
2012/02/27 | 32 | 33 | 31 | 32 | 523,500 |
2012/02/24 | 31 | 33 | 31 | 31 | 1,144,400 |
2012/02/23 | 30 | 32 | 30 | 31 | 726,300 |
2012/02/22 | 30 | 31 | 29 | 30 | 181,800 |
2012/02/21 | 30 | 30 | 29 | 30 | 100,200 |
2012/02/20 | 30 | 31 | 29 | 30 | 155,000 |
2012/02/17 | 30 | 31 | 30 | 30 | 69,500 |
2012/02/16 | 30 | 31 | 30 | 30 | 93,900 |
2012/02/15 | 30 | 31 | 29 | 30 | 123,400 |
2012/02/14 | 30 | 31 | 29 | 30 | 238,500 |
2012/02/13 | 31 | 31 | 30 | 30 | 278,700 |
2012/02/10 | 30 | 31 | 29 | 31 | 340,700 |
2012/02/09 | 30 | 31 | 29 | 30 | 163,300 |
2012/02/08 | 30 | 31 | 30 | 30 | 41,000 |
2012/02/07 | 30 | 31 | 29 | 31 | 251,600 |
2012/02/06 | 30 | 31 | 29 | 30 | 346,600 |
2012/02/03 | 31 | 31 | 30 | 30 | 301,300 |
2012/02/02 | 31 | 32 | 31 | 31 | 310,600 |
2012/02/01 | 32 | 33 | 31 | 32 | 492,000 |
2012/01/31 | 31 | 32 | 31 | 32 | 603,200 |
2012/01/30 | 30 | 32 | 30 | 31 | 701,300 |
2012/01/27 | 30 | 30 | 29 | 29 | 401,900 |
2012/01/26 | 30 | 32 | 29 | 30 | 1,123,400 |
2012/01/25 | 28 | 30 | 27 | 30 | 1,202,500 |
2012/01/24 | 28 | 28 | 27 | 28 | 140,900 |
2012/01/23 | 28 | 28 | 27 | 28 | 209,800 |
2012/01/20 | 28 | 28 | 27 | 27 | 46,700 |
2012/01/19 | 27 | 28 | 27 | 28 | 167,200 |
2012/01/18 | 27 | 28 | 27 | 27 | 396,000 |
2012/01/17 | 27 | 27 | 26 | 27 | 450,100 |
2012/01/16 | 28 | 28 | 27 | 28 | 43,400 |
2012/01/13 | 28 | 28 | 27 | 28 | 73,500 |
2012/01/12 | 28 | 29 | 27 | 28 | 454,800 |
2012/01/11 | 27 | 28 | 27 | 28 | 131,200 |
2012/01/10 | 28 | 28 | 27 | 27 | 57,600 |
2012/01/06 | 28 | 28 | 27 | 27 | 222,700 |
2012/01/05 | 27 | 28 | 27 | 28 | 120,800 |
2012/01/04 | 26 | 27 | 26 | 27 | 121,000 |