5955 (株)ヤマシナ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 65 | 65 | 63 | 63 | 1,161,800 | 63 |
| 2014-12-29 | 65 | 66 | 62 | 64 | 3,668,300 | 64 |
| 2014-12-26 | 63 | 66 | 63 | 64 | 5,791,700 | 64 |
| 2014-12-25 | 60 | 62 | 60 | 62 | 1,267,900 | 62 |
| 2014-12-24 | 60 | 60 | 59 | 60 | 527,500 | 60 |
| 2014-12-22 | 59 | 60 | 59 | 59 | 289,300 | 59 |
| 2014-12-19 | 60 | 60 | 59 | 59 | 291,000 | 59 |
| 2014-12-18 | 59 | 60 | 59 | 60 | 304,300 | 60 |
| 2014-12-17 | 58 | 60 | 58 | 59 | 285,400 | 59 |
| 2014-12-16 | 60 | 60 | 58 | 60 | 808,700 | 60 |
| 2014-12-15 | 61 | 61 | 60 | 60 | 641,300 | 60 |
| 2014-12-12 | 61 | 63 | 61 | 61 | 1,299,800 | 61 |
| 2014-12-11 | 59 | 61 | 59 | 61 | 1,097,200 | 61 |
| 2014-12-10 | 59 | 61 | 58 | 61 | 765,300 | 61 |
| 2014-12-09 | 62 | 62 | 59 | 59 | 1,301,700 | 59 |
| 2014-12-08 | 60 | 62 | 59 | 62 | 1,152,100 | 62 |
| 2014-12-05 | 60 | 60 | 59 | 59 | 530,500 | 59 |
| 2014-12-04 | 60 | 61 | 59 | 59 | 261,600 | 59 |
| 2014-12-03 | 61 | 61 | 59 | 60 | 510,400 | 60 |
| 2014-12-02 | 60 | 61 | 59 | 61 | 815,300 | 61 |
| 2014-12-01 | 60 | 61 | 58 | 60 | 2,104,200 | 60 |
| 2014-11-28 | 58 | 60 | 58 | 60 | 1,026,500 | 60 |
| 2014-11-27 | 58 | 59 | 57 | 58 | 766,700 | 58 |
| 2014-11-26 | 57 | 58 | 57 | 58 | 497,900 | 58 |
| 2014-11-25 | 57 | 58 | 56 | 58 | 250,300 | 58 |
| 2014-11-21 | 58 | 58 | 56 | 57 | 662,200 | 57 |
| 2014-11-20 | 58 | 58 | 57 | 58 | 240,100 | 58 |
| 2014-11-19 | 57 | 58 | 56 | 57 | 641,000 | 57 |
| 2014-11-18 | 56 | 57 | 55 | 56 | 658,700 | 56 |
| 2014-11-17 | 57 | 58 | 55 | 56 | 1,613,200 | 56 |
| 2014-11-14 | 59 | 60 | 58 | 58 | 623,300 | 58 |
| 2014-11-13 | 59 | 59 | 58 | 59 | 234,700 | 59 |
| 2014-11-12 | 59 | 60 | 59 | 60 | 292,200 | 60 |
| 2014-11-11 | 60 | 60 | 58 | 59 | 246,900 | 59 |
| 2014-11-10 | 59 | 60 | 58 | 59 | 316,000 | 59 |
| 2014-11-07 | 60 | 60 | 58 | 59 | 779,700 | 59 |
| 2014-11-06 | 60 | 61 | 59 | 61 | 527,200 | 61 |
| 2014-11-05 | 59 | 61 | 58 | 60 | 511,400 | 60 |
| 2014-11-04 | 59 | 60 | 58 | 59 | 958,100 | 59 |
| 2014-10-31 | 58 | 59 | 57 | 58 | 495,600 | 58 |
| 2014-10-30 | 59 | 59 | 57 | 58 | 218,100 | 58 |
| 2014-10-29 | 58 | 59 | 57 | 59 | 557,400 | 59 |
| 2014-10-28 | 58 | 61 | 57 | 58 | 2,199,500 | 58 |
| 2014-10-27 | 58 | 59 | 57 | 58 | 617,900 | 58 |
| 2014-10-24 | 58 | 59 | 57 | 58 | 674,100 | 58 |
| 2014-10-23 | 56 | 58 | 56 | 57 | 366,100 | 57 |
| 2014-10-22 | 55 | 57 | 55 | 56 | 298,200 | 56 |
| 2014-10-21 | 55 | 56 | 54 | 55 | 184,900 | 55 |
| 2014-10-20 | 55 | 56 | 55 | 55 | 255,500 | 55 |
| 2014-10-17 | 55 | 56 | 53 | 54 | 934,600 | 54 |
| 2014-10-16 | 55 | 56 | 54 | 55 | 353,000 | 55 |
| 2014-10-15 | 56 | 57 | 55 | 57 | 194,100 | 57 |
| 2014-10-14 | 55 | 56 | 53 | 56 | 873,100 | 56 |
| 2014-10-10 | 57 | 57 | 56 | 57 | 580,400 | 57 |
| 2014-10-09 | 59 | 60 | 57 | 57 | 735,200 | 57 |
| 2014-10-08 | 59 | 60 | 58 | 59 | 197,200 | 59 |
| 2014-10-07 | 59 | 61 | 59 | 60 | 463,700 | 60 |
| 2014-10-06 | 58 | 61 | 58 | 61 | 605,900 | 61 |
| 2014-10-03 | 58 | 59 | 58 | 58 | 180,400 | 58 |
| 2014-10-02 | 58 | 59 | 57 | 58 | 879,800 | 58 |
| 2014-10-01 | 60 | 61 | 59 | 59 | 1,282,200 | 59 |
| 2014-09-30 | 59 | 60 | 58 | 59 | 342,200 | 59 |
| 2014-09-29 | 59 | 60 | 59 | 60 | 394,800 | 60 |
| 2014-09-26 | 59 | 60 | 58 | 59 | 299,500 | 59 |
| 2014-09-25 | 59 | 60 | 59 | 59 | 204,900 | 59 |
| 2014-09-24 | 60 | 60 | 59 | 60 | 453,700 | 60 |
| 2014-09-22 | 60 | 61 | 60 | 60 | 327,000 | 60 |
| 2014-09-19 | 60 | 61 | 60 | 60 | 505,600 | 60 |
| 2014-09-18 | 62 | 62 | 60 | 60 | 981,800 | 60 |
| 2014-09-17 | 62 | 62 | 61 | 62 | 258,700 | 62 |
| 2014-09-16 | 61 | 62 | 61 | 62 | 402,400 | 62 |
| 2014-09-12 | 61 | 62 | 61 | 61 | 488,000 | 61 |
| 2014-09-11 | 62 | 63 | 61 | 61 | 505,700 | 61 |
| 2014-09-10 | 62 | 63 | 61 | 62 | 1,375,100 | 62 |
| 2014-09-09 | 60 | 61 | 60 | 61 | 316,100 | 61 |
| 2014-09-08 | 60 | 61 | 58 | 61 | 1,322,700 | 61 |
| 2014-09-05 | 62 | 62 | 59 | 60 | 2,386,800 | 60 |
| 2014-09-04 | 65 | 65 | 62 | 63 | 1,947,500 | 63 |
| 2014-09-03 | 66 | 68 | 64 | 65 | 6,212,500 | 65 |
| 2014-09-02 | 62 | 65 | 62 | 63 | 3,626,300 | 63 |
| 2014-09-01 | 60 | 63 | 59 | 62 | 2,575,000 | 62 |
| 2014-08-29 | 59 | 60 | 59 | 60 | 295,800 | 60 |
| 2014-08-28 | 59 | 60 | 58 | 59 | 1,206,800 | 59 |
| 2014-08-27 | 58 | 59 | 57 | 58 | 212,000 | 58 |
| 2014-08-26 | 58 | 59 | 57 | 58 | 234,900 | 58 |
| 2014-08-25 | 58 | 59 | 57 | 58 | 434,400 | 58 |
| 2014-08-22 | 58 | 59 | 57 | 58 | 839,700 | 58 |
| 2014-08-21 | 59 | 59 | 58 | 58 | 261,300 | 58 |
| 2014-08-20 | 59 | 60 | 58 | 59 | 721,900 | 59 |
| 2014-08-19 | 59 | 60 | 58 | 59 | 1,185,700 | 59 |
| 2014-08-18 | 59 | 59 | 57 | 58 | 920,400 | 58 |
| 2014-08-15 | 57 | 59 | 57 | 59 | 860,200 | 59 |
| 2014-08-14 | 57 | 59 | 56 | 58 | 1,336,400 | 58 |
| 2014-08-13 | 57 | 58 | 56 | 57 | 479,900 | 57 |
| 2014-08-12 | 58 | 59 | 57 | 57 | 963,100 | 57 |
| 2014-08-11 | 57 | 58 | 56 | 57 | 997,900 | 57 |
| 2014-08-08 | 57 | 59 | 55 | 56 | 2,696,000 | 56 |
| 2014-08-07 | 55 | 56 | 54 | 55 | 299,900 | 55 |
| 2014-08-06 | 56 | 56 | 54 | 55 | 429,900 | 55 |
| 2014-08-05 | 57 | 58 | 55 | 56 | 1,047,100 | 56 |
| 2014-08-04 | 56 | 57 | 55 | 56 | 512,600 | 56 |
| 2014-08-01 | 55 | 57 | 54 | 56 | 688,200 | 56 |
| 2014-07-31 | 56 | 57 | 55 | 56 | 1,827,300 | 56 |
| 2014-07-30 | 55 | 56 | 54 | 56 | 926,700 | 56 |
| 2014-07-29 | 54 | 55 | 53 | 54 | 369,700 | 54 |
| 2014-07-28 | 54 | 55 | 53 | 54 | 494,500 | 54 |
| 2014-07-25 | 53 | 54 | 53 | 54 | 162,800 | 54 |
| 2014-07-24 | 53 | 54 | 53 | 53 | 169,500 | 53 |
| 2014-07-23 | 53 | 54 | 53 | 53 | 435,100 | 53 |
| 2014-07-22 | 52 | 53 | 52 | 52 | 238,500 | 52 |
| 2014-07-18 | 53 | 53 | 51 | 52 | 541,700 | 52 |
| 2014-07-17 | 54 | 55 | 53 | 53 | 467,200 | 53 |
| 2014-07-16 | 54 | 55 | 54 | 54 | 454,600 | 54 |
| 2014-07-15 | 55 | 55 | 54 | 54 | 306,400 | 54 |
| 2014-07-14 | 54 | 56 | 54 | 54 | 1,112,300 | 54 |
| 2014-07-11 | 54 | 54 | 52 | 53 | 307,300 | 53 |
| 2014-07-10 | 54 | 55 | 53 | 54 | 1,057,100 | 54 |
| 2014-07-09 | 56 | 56 | 53 | 54 | 1,677,000 | 54 |
| 2014-07-08 | 55 | 59 | 54 | 57 | 4,073,900 | 57 |
| 2014-07-07 | 54 | 55 | 54 | 55 | 704,200 | 55 |
| 2014-07-04 | 53 | 55 | 53 | 54 | 1,311,500 | 54 |
| 2014-07-03 | 52 | 53 | 52 | 53 | 424,000 | 53 |
| 2014-07-02 | 52 | 53 | 52 | 52 | 165,900 | 52 |
| 2014-07-01 | 52 | 53 | 51 | 52 | 232,800 | 52 |
| 2014-06-30 | 52 | 53 | 51 | 52 | 102,700 | 52 |
| 2014-06-27 | 52 | 53 | 52 | 52 | 158,400 | 52 |
| 2014-06-26 | 52 | 53 | 51 | 53 | 379,800 | 53 |
| 2014-06-25 | 53 | 53 | 52 | 52 | 148,000 | 52 |
| 2014-06-24 | 53 | 53 | 52 | 52 | 189,900 | 52 |
| 2014-06-23 | 52 | 53 | 52 | 53 | 469,700 | 53 |
| 2014-06-20 | 53 | 53 | 52 | 52 | 283,800 | 52 |
| 2014-06-19 | 52 | 54 | 52 | 52 | 552,300 | 52 |
| 2014-06-18 | 52 | 53 | 51 | 52 | 203,400 | 52 |
| 2014-06-17 | 52 | 53 | 51 | 51 | 88,900 | 51 |
| 2014-06-16 | 52 | 53 | 51 | 53 | 386,100 | 53 |
| 2014-06-13 | 50 | 52 | 50 | 52 | 198,200 | 52 |
| 2014-06-12 | 51 | 52 | 50 | 50 | 319,500 | 50 |
| 2014-06-11 | 51 | 52 | 51 | 51 | 54,500 | 51 |
| 2014-06-10 | 51 | 52 | 50 | 51 | 136,400 | 51 |
| 2014-06-09 | 51 | 52 | 51 | 51 | 131,500 | 51 |
| 2014-06-06 | 50 | 52 | 50 | 51 | 221,600 | 51 |
| 2014-06-05 | 51 | 52 | 51 | 51 | 62,600 | 51 |
| 2014-06-04 | 51 | 52 | 51 | 51 | 91,600 | 51 |
| 2014-06-03 | 51 | 52 | 50 | 51 | 253,700 | 51 |
| 2014-06-02 | 50 | 52 | 50 | 51 | 429,600 | 51 |
| 2014-05-30 | 51 | 51 | 50 | 51 | 92,600 | 51 |
| 2014-05-29 | 49 | 51 | 49 | 51 | 330,200 | 51 |
| 2014-05-28 | 49 | 50 | 49 | 49 | 89,400 | 49 |
| 2014-05-27 | 50 | 50 | 49 | 49 | 297,100 | 49 |
| 2014-05-26 | 49 | 51 | 49 | 50 | 219,600 | 50 |
| 2014-05-23 | 48 | 50 | 47 | 49 | 306,000 | 49 |
| 2014-05-22 | 48 | 49 | 47 | 48 | 172,000 | 48 |
| 2014-05-21 | 47 | 49 | 45 | 47 | 964,900 | 47 |
| 2014-05-20 | 47 | 49 | 47 | 48 | 413,900 | 48 |
| 2014-05-19 | 51 | 51 | 49 | 49 | 359,500 | 49 |
| 2014-05-16 | 51 | 52 | 50 | 51 | 286,900 | 51 |
| 2014-05-15 | 52 | 52 | 51 | 52 | 42,700 | 52 |
| 2014-05-14 | 52 | 53 | 52 | 52 | 43,000 | 52 |
| 2014-05-13 | 52 | 53 | 51 | 52 | 153,900 | 52 |
| 2014-05-12 | 53 | 54 | 52 | 52 | 191,400 | 52 |
| 2014-05-09 | 54 | 55 | 53 | 53 | 275,300 | 53 |
| 2014-05-08 | 54 | 56 | 54 | 54 | 1,144,200 | 54 |
| 2014-05-07 | 53 | 54 | 52 | 54 | 231,400 | 54 |
| 2014-05-02 | 52 | 53 | 52 | 53 | 260,500 | 53 |
| 2014-05-01 | 52 | 53 | 51 | 53 | 79,400 | 53 |
| 2014-04-30 | 52 | 53 | 51 | 52 | 185,800 | 52 |
| 2014-04-28 | 52 | 52 | 51 | 52 | 161,000 | 52 |
| 2014-04-25 | 51 | 52 | 51 | 51 | 41,600 | 51 |
| 2014-04-24 | 52 | 53 | 51 | 52 | 185,900 | 52 |
| 2014-04-23 | 53 | 53 | 52 | 52 | 239,300 | 52 |
| 2014-04-22 | 53 | 53 | 52 | 53 | 74,200 | 53 |
| 2014-04-21 | 53 | 54 | 53 | 53 | 127,200 | 53 |
| 2014-04-18 | 53 | 54 | 52 | 53 | 113,800 | 53 |
| 2014-04-17 | 53 | 54 | 52 | 53 | 299,500 | 53 |
| 2014-04-16 | 51 | 53 | 51 | 52 | 367,200 | 52 |
| 2014-04-15 | 52 | 52 | 51 | 51 | 50,400 | 51 |
| 2014-04-14 | 51 | 52 | 51 | 51 | 448,400 | 51 |
| 2014-04-11 | 51 | 52 | 51 | 51 | 318,100 | 51 |
| 2014-04-10 | 52 | 53 | 51 | 52 | 281,400 | 52 |
| 2014-04-09 | 52 | 52 | 51 | 51 | 528,100 | 51 |
| 2014-04-08 | 52 | 53 | 52 | 52 | 122,300 | 52 |
| 2014-04-07 | 53 | 54 | 52 | 53 | 250,900 | 53 |
| 2014-04-04 | 53 | 54 | 52 | 53 | 241,300 | 53 |
| 2014-04-03 | 54 | 55 | 53 | 53 | 345,500 | 53 |
| 2014-04-02 | 54 | 55 | 54 | 54 | 394,800 | 54 |
| 2014-04-01 | 53 | 54 | 52 | 53 | 365,500 | 53 |
| 2014-03-31 | 54 | 55 | 53 | 53 | 274,600 | 53 |
| 2014-03-28 | 53 | 54 | 52 | 53 | 228,400 | 53 |
| 2014-03-27 | 53 | 54 | 51 | 54 | 561,500 | 54 |
| 2014-03-26 | 54 | 55 | 53 | 54 | 194,500 | 54 |
| 2014-03-25 | 54 | 54 | 53 | 54 | 134,700 | 54 |
| 2014-03-24 | 52 | 55 | 52 | 54 | 431,600 | 54 |
| 2014-03-20 | 55 | 55 | 51 | 52 | 1,116,500 | 52 |
| 2014-03-19 | 55 | 56 | 54 | 55 | 321,400 | 55 |
| 2014-03-18 | 55 | 56 | 54 | 55 | 162,000 | 55 |
| 2014-03-17 | 55 | 57 | 54 | 54 | 933,100 | 54 |
| 2014-03-14 | 56 | 57 | 55 | 55 | 851,400 | 55 |
| 2014-03-13 | 58 | 58 | 57 | 57 | 394,300 | 57 |
| 2014-03-12 | 58 | 59 | 57 | 57 | 475,100 | 57 |
| 2014-03-11 | 59 | 59 | 58 | 58 | 407,000 | 58 |
| 2014-03-10 | 60 | 60 | 58 | 60 | 272,700 | 60 |
| 2014-03-07 | 60 | 60 | 59 | 60 | 287,400 | 60 |
| 2014-03-06 | 59 | 60 | 58 | 60 | 578,700 | 60 |
| 2014-03-05 | 60 | 61 | 58 | 59 | 1,208,300 | 59 |
| 2014-03-04 | 57 | 60 | 57 | 60 | 967,400 | 60 |
| 2014-03-03 | 57 | 58 | 55 | 58 | 1,330,800 | 58 |
| 2014-02-28 | 61 | 61 | 57 | 59 | 2,159,300 | 59 |
| 2014-02-27 | 62 | 63 | 61 | 61 | 3,614,600 | 61 |
| 2014-02-26 | 60 | 61 | 59 | 60 | 1,500,100 | 60 |
| 2014-02-25 | 59 | 60 | 58 | 60 | 1,257,900 | 60 |
| 2014-02-24 | 59 | 63 | 57 | 60 | 7,712,500 | 60 |
| 2014-02-21 | 57 | 58 | 56 | 57 | 806,500 | 57 |
| 2014-02-20 | 56 | 58 | 56 | 57 | 1,147,500 | 57 |
| 2014-02-19 | 56 | 58 | 55 | 57 | 1,105,400 | 57 |
| 2014-02-18 | 55 | 57 | 55 | 57 | 732,000 | 57 |
| 2014-02-17 | 54 | 55 | 53 | 54 | 547,500 | 54 |
| 2014-02-14 | 55 | 56 | 53 | 54 | 621,800 | 54 |
| 2014-02-13 | 55 | 57 | 54 | 56 | 1,796,300 | 56 |
| 2014-02-12 | 55 | 56 | 54 | 55 | 438,800 | 55 |
| 2014-02-10 | 56 | 56 | 54 | 55 | 693,100 | 55 |
| 2014-02-07 | 55 | 56 | 54 | 55 | 933,700 | 55 |
| 2014-02-06 | 53 | 56 | 53 | 54 | 1,337,500 | 54 |
| 2014-02-05 | 54 | 55 | 53 | 55 | 936,100 | 55 |
| 2014-02-04 | 54 | 56 | 51 | 51 | 4,903,300 | 51 |
| 2014-02-03 | 58 | 60 | 56 | 56 | 2,561,700 | 56 |
| 2014-01-31 | 62 | 63 | 58 | 59 | 1,939,300 | 59 |
| 2014-01-30 | 60 | 63 | 59 | 60 | 2,993,900 | 60 |
| 2014-01-29 | 58 | 68 | 58 | 62 | 13,931,800 | 62 |
| 2014-01-28 | 60 | 61 | 55 | 57 | 3,464,700 | 57 |
| 2014-01-27 | 54 | 60 | 54 | 60 | 2,631,900 | 60 |
| 2014-01-24 | 56 | 60 | 56 | 57 | 3,234,500 | 57 |
| 2014-01-23 | 61 | 61 | 58 | 59 | 2,642,600 | 59 |
| 2014-01-22 | 58 | 61 | 57 | 61 | 2,996,800 | 61 |
| 2014-01-21 | 63 | 72 | 57 | 58 | 13,887,200 | 58 |
| 2014-01-20 | 60 | 62 | 58 | 62 | 4,984,400 | 62 |
| 2014-01-17 | 55 | 58 | 53 | 58 | 3,234,900 | 58 |
| 2014-01-16 | 53 | 55 | 52 | 54 | 2,271,300 | 54 |
| 2014-01-15 | 53 | 54 | 50 | 53 | 2,494,700 | 53 |
| 2014-01-14 | 51 | 53 | 51 | 52 | 1,604,700 | 52 |
| 2014-01-10 | 53 | 55 | 52 | 52 | 2,030,600 | 52 |
| 2014-01-09 | 53 | 53 | 51 | 52 | 633,300 | 52 |
| 2014-01-08 | 53 | 53 | 51 | 53 | 1,574,100 | 53 |
| 2014-01-07 | 50 | 53 | 50 | 53 | 1,783,800 | 53 |
| 2014-01-06 | 50 | 51 | 49 | 51 | 679,500 | 51 |
分割・併合履歴 ： [2005-08-10]1株→0.1株
