5955 (株)ヤマシナ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 68 | 68 | 66 | 67 | 321,600 | 67 |
| 2023-03-17 | 66 | 68 | 66 | 68 | 325,500 | 68 |
| 2023-03-16 | 66 | 67 | 66 | 66 | 236,700 | 66 |
| 2023-03-15 | 66 | 68 | 66 | 68 | 311,100 | 68 |
| 2023-03-14 | 68 | 68 | 66 | 66 | 385,600 | 66 |
| 2023-03-13 | 68 | 68 | 66 | 68 | 270,600 | 68 |
| 2023-03-10 | 68 | 68 | 67 | 68 | 287,300 | 68 |
| 2023-03-09 | 68 | 68 | 67 | 68 | 278,000 | 68 |
| 2023-03-08 | 67 | 68 | 67 | 68 | 446,500 | 68 |
| 2023-03-07 | 68 | 68 | 67 | 67 | 301,100 | 67 |
| 2023-03-06 | 67 | 68 | 66 | 68 | 355,100 | 68 |
| 2023-03-03 | 66 | 67 | 66 | 67 | 299,200 | 67 |
| 2023-03-02 | 67 | 67 | 66 | 66 | 316,200 | 66 |
| 2023-03-01 | 67 | 67 | 66 | 66 | 535,300 | 66 |
| 2023-02-28 | 67 | 68 | 66 | 67 | 473,000 | 67 |
| 2023-02-27 | 67 | 68 | 67 | 68 | 450,000 | 68 |
| 2023-02-24 | 68 | 68 | 67 | 67 | 301,600 | 67 |
| 2023-02-22 | 68 | 68 | 67 | 68 | 244,900 | 68 |
| 2023-02-21 | 67 | 68 | 67 | 67 | 476,800 | 67 |
| 2023-02-20 | 67 | 69 | 67 | 68 | 328,300 | 68 |
| 2023-02-17 | 68 | 68 | 67 | 67 | 286,400 | 67 |
| 2023-02-16 | 67 | 69 | 67 | 68 | 744,300 | 68 |
| 2023-02-15 | 68 | 68 | 67 | 67 | 258,400 | 67 |
| 2023-02-14 | 68 | 68 | 67 | 68 | 218,000 | 68 |
| 2023-02-13 | 67 | 68 | 67 | 68 | 242,800 | 68 |
| 2023-02-10 | 67 | 68 | 67 | 67 | 243,400 | 67 |
| 2023-02-09 | 68 | 68 | 67 | 68 | 332,700 | 68 |
| 2023-02-08 | 66 | 68 | 66 | 68 | 860,200 | 68 |
| 2023-02-07 | 66 | 67 | 66 | 66 | 359,700 | 66 |
| 2023-02-06 | 67 | 67 | 66 | 67 | 270,200 | 67 |
| 2023-02-03 | 67 | 68 | 65 | 66 | 771,000 | 66 |
| 2023-02-02 | 66 | 68 | 65 | 68 | 1,413,000 | 68 |
| 2023-02-01 | 65 | 66 | 65 | 66 | 541,800 | 66 |
| 2023-01-31 | 65 | 65 | 64 | 64 | 288,000 | 64 |
| 2023-01-30 | 64 | 65 | 64 | 65 | 238,100 | 65 |
| 2023-01-27 | 65 | 65 | 64 | 64 | 235,300 | 64 |
| 2023-01-26 | 64 | 65 | 64 | 65 | 210,200 | 65 |
| 2023-01-25 | 65 | 65 | 64 | 65 | 200,400 | 65 |
| 2023-01-24 | 65 | 65 | 64 | 64 | 208,900 | 64 |
| 2023-01-23 | 64 | 65 | 64 | 64 | 206,000 | 64 |
| 2023-01-20 | 64 | 65 | 64 | 64 | 279,200 | 64 |
| 2023-01-19 | 64 | 65 | 64 | 65 | 188,100 | 65 |
| 2023-01-18 | 65 | 65 | 64 | 64 | 261,400 | 64 |
| 2023-01-17 | 64 | 65 | 63 | 65 | 259,600 | 65 |
| 2023-01-16 | 64 | 65 | 63 | 63 | 442,600 | 63 |
| 2023-01-13 | 64 | 65 | 64 | 64 | 318,700 | 64 |
| 2023-01-12 | 65 | 65 | 64 | 64 | 252,000 | 64 |
| 2023-01-11 | 64 | 65 | 64 | 65 | 205,100 | 65 |
| 2023-01-10 | 65 | 65 | 64 | 65 | 300,700 | 65 |
| 2023-01-06 | 63 | 65 | 63 | 64 | 252,700 | 64 |
| 2023-01-05 | 64 | 64 | 63 | 63 | 322,600 | 63 |
| 2023-01-04 | 64 | 65 | 63 | 65 | 358,100 | 65 |
分割・併合履歴 ： [2005-08-10]1株→0.1株
