5955 (株)ヤマシナ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2868686666218,50066
2022-09-2767686668209,30068
2022-09-2667686666332,20066
2022-09-2268686767163,80067
2022-09-2167686767169,60067
2022-09-2068696869402,60069
2022-09-1669696869278,50069
2022-09-1568696868188,70068
2022-09-1468696869168,30069
2022-09-1369696869351,00069
2022-09-1269696869228,80069
2022-09-0969696869179,80069
2022-09-0869696869279,40069
2022-09-0768696868168,20068
2022-09-0669696869268,30069
2022-09-0569696869250,00069
2022-09-0269706869450,00069
2022-09-0170706969340,20069
2022-08-3170706969274,90069
2022-08-3070706970157,60070
2022-08-2968706870172,70070
2022-08-2669706869444,40069
2022-08-2569696868275,40068
2022-08-2468696868240,50068
2022-08-2369696869209,50069
2022-08-2268696869172,30069
2022-08-1969696868289,20068
2022-08-1868696869346,30069
2022-08-1769696868401,70068
2022-08-1669696769647,50069
2022-08-1569696868234,80068
2022-08-1269696869266,80069
2022-08-1069696869235,30069
2022-08-0969696869238,90069
2022-08-0869706868326,40068
2022-08-0568706870437,70070
2022-08-0469696869247,50069
2022-08-0369696868275,80068
2022-08-0270706868295,20068
2022-08-0168706870462,50070
2022-07-2968696869143,70069
2022-07-2868696868200,30068
2022-07-2769696868353,20068
2022-07-2669696868150,10068
2022-07-2569696868186,20068
2022-07-2269696869342,10069
2022-07-2168696869155,70069
2022-07-2068696868319,60068
2022-07-1967686768228,80068
2022-07-1568686767251,10067
2022-07-1467686768167,90068
2022-07-1367686767259,50067
2022-07-1268686768267,50068
2022-07-1168696767609,80067
2022-07-0868696769498,40069
2022-07-0769696868210,40068
2022-07-0669696869137,90069
2022-07-0569696869235,20069
2022-07-0469696869248,20069
2022-07-0169696868291,00068
2022-06-3069706969188,30069
2022-06-2969706969121,10069
2022-06-2868706870303,00070
2022-06-2769706969253,90069
2022-06-2468696869166,80069
2022-06-2369696868415,80068
2022-06-2270706869232,60069
2022-06-2168706869273,90069
2022-06-2069696868284,30068
2022-06-1768696769369,70069
2022-06-1669706768711,90068
2022-06-1569706870460,70070
2022-06-1469706969240,00069
2022-06-1369706969205,30069
2022-06-1070716970434,60070
2022-06-0970717071236,50071
2022-06-0870717070280,30070
2022-06-0770716970483,90070
2022-06-0670717070327,20070
2022-06-0370717071155,80071
2022-06-0271717070211,10070
2022-06-0170716970310,00070
2022-05-3169706969196,00069
2022-05-3069706869210,60069
2022-05-2769706869280,80069
2022-05-2669706869362,80069
2022-05-2570706869232,20069
2022-05-2469706869354,70069
2022-05-2370706969293,20069
2022-05-2069706970282,20070
2022-05-1969706869258,80069
2022-05-1869706970204,00070
2022-05-1769696868158,30068
2022-05-1669696869349,90069
2022-05-1368696868230,30068
2022-05-1270706868398,30068
2022-05-1170706970199,50070
2022-05-1070706870543,20070
2022-05-0971717070291,80070
2022-05-0671717070130,40070
2022-05-0269716971306,50071
2022-04-2870706969134,70069
2022-04-2769706970280,70070
2022-04-2670706970300,40070
2022-04-2570716969394,20069
2022-04-2270717070201,40070
2022-04-2170717070166,70070
2022-04-2071727071234,20071
2022-04-1971727072159,00072
2022-04-1871727071128,90071
2022-04-1571727172121,10072
2022-04-1471727071254,70071
2022-04-1372727171381,40071
2022-04-1272727172122,40072
2022-04-1171737172161,40072
2022-04-0872737173191,90073
2022-04-0773737272215,00072
2022-04-0672737273257,70073
2022-04-0572737172368,50072
2022-04-0473747272235,50072
2022-04-0173737273123,50073
2022-03-317373727386,30073
2022-03-3074747272164,80072
2022-03-2974747274600,00074
2022-03-2874747273248,00073
2022-03-2574757373315,20073
2022-03-2473747374157,50074
2022-03-2373747373218,30073
2022-03-2274757374241,60074
2022-03-1874757373236,00073
2022-03-1773757374295,20074
2022-03-1674747273316,00073
2022-03-1573747374393,00074
2022-03-1472737273192,70073
2022-03-1172737172288,40072
2022-03-1071727172234,10072
2022-03-0971727070303,30070
2022-03-0871727171317,00071
2022-03-0772727072515,20072
2022-03-0473747273267,60073
2022-03-0372747272336,50072
2022-03-0271727171242,80071
2022-03-0171727171298,60071
2022-02-2871727172248,00072
2022-02-2570727071266,80071
2022-02-2472726970614,70070
2022-02-2271727171180,60071
2022-02-2172737171250,70071
2022-02-1872737172360,40072
2022-02-1773737272233,50072
2022-02-1673747272560,40072
2022-02-1572727172179,50072
2022-02-1472727171201,20071
2022-02-1072737171296,70071
2022-02-0971737173191,10073
2022-02-0873737171294,80071
2022-02-0772737173220,60073
2022-02-0472737171172,60071
2022-02-0371737073398,50073
2022-02-0271727171196,00071
2022-02-0171727070395,90070
2022-01-3170726972393,20072
2022-01-2869696869306,60069
2022-01-2770716768598,50068
2022-01-2670716970202,10070
2022-01-2571716970177,90070
2022-01-2469716971165,20071
2022-01-2170717071284,10071
2022-01-2070716970379,60070
2022-01-1971726969550,70069
2022-01-1872737173305,20073
2022-01-1772737173435,60073
2022-01-1472737171396,00071
2022-01-1373747272265,20072
2022-01-1272747273356,00073
2022-01-1172737273126,10073
2022-01-0774747172477,30072
2022-01-0674747373368,90073
2022-01-0575757475186,10075
2022-01-0474757375272,70075

分割・併合履歴 : [2005-08-10]1株→0.1株