5955 (株)ヤマシナ の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-08-04 | 78 | 78 | 77 | 78 | 311,500 | 78 |
| 2021-08-03 | 79 | 79 | 77 | 78 | 484,100 | 78 |
| 2021-08-02 | 82 | 83 | 78 | 78 | 2,897,800 | 78 |
| 2021-07-30 | 78 | 78 | 77 | 77 | 252,800 | 77 |
| 2021-07-29 | 78 | 78 | 77 | 77 | 279,600 | 77 |
| 2021-07-28 | 77 | 78 | 77 | 78 | 740,400 | 78 |
| 2021-07-27 | 77 | 78 | 77 | 77 | 167,900 | 77 |
| 2021-07-26 | 78 | 78 | 77 | 77 | 199,300 | 77 |
| 2021-07-21 | 78 | 78 | 77 | 78 | 535,500 | 78 |
| 2021-07-20 | 77 | 78 | 77 | 77 | 452,000 | 77 |
| 2021-07-19 | 77 | 78 | 77 | 77 | 237,900 | 77 |
| 2021-07-16 | 78 | 78 | 77 | 77 | 259,200 | 77 |
| 2021-07-15 | 77 | 78 | 77 | 77 | 220,400 | 77 |
| 2021-07-14 | 78 | 78 | 77 | 77 | 498,800 | 77 |
| 2021-07-13 | 79 | 79 | 78 | 78 | 239,400 | 78 |
| 2021-07-12 | 78 | 79 | 77 | 79 | 511,000 | 79 |
| 2021-07-09 | 77 | 78 | 76 | 78 | 987,800 | 78 |
| 2021-07-08 | 78 | 78 | 77 | 77 | 210,100 | 77 |
| 2021-07-07 | 77 | 78 | 77 | 78 | 286,200 | 78 |
| 2021-07-06 | 77 | 78 | 77 | 78 | 385,200 | 78 |
| 2021-07-05 | 78 | 79 | 77 | 77 | 595,300 | 77 |
| 2021-07-02 | 78 | 79 | 77 | 79 | 384,400 | 79 |
| 2021-07-01 | 78 | 78 | 77 | 78 | 198,800 | 78 |
| 2021-06-30 | 79 | 79 | 77 | 78 | 519,800 | 78 |
| 2021-06-29 | 78 | 79 | 78 | 78 | 319,200 | 78 |
| 2021-06-28 | 79 | 79 | 78 | 78 | 187,600 | 78 |
| 2021-06-25 | 79 | 79 | 77 | 78 | 310,100 | 78 |
| 2021-06-24 | 77 | 78 | 77 | 78 | 274,800 | 78 |
| 2021-06-23 | 78 | 79 | 77 | 77 | 436,800 | 77 |
| 2021-06-22 | 78 | 79 | 77 | 78 | 644,700 | 78 |
| 2021-06-21 | 77 | 78 | 76 | 76 | 553,900 | 76 |
| 2021-06-18 | 78 | 79 | 77 | 78 | 329,000 | 78 |
| 2021-06-17 | 78 | 79 | 77 | 78 | 364,700 | 78 |
| 2021-06-16 | 78 | 79 | 77 | 78 | 595,800 | 78 |
| 2021-06-15 | 78 | 78 | 77 | 77 | 232,900 | 77 |
| 2021-06-14 | 78 | 79 | 77 | 77 | 387,400 | 77 |
| 2021-06-11 | 78 | 79 | 77 | 79 | 515,600 | 79 |
| 2021-06-10 | 77 | 78 | 77 | 77 | 377,200 | 77 |
| 2021-06-09 | 77 | 79 | 76 | 77 | 697,100 | 77 |
| 2021-06-08 | 77 | 78 | 76 | 77 | 1,154,500 | 77 |
| 2021-06-07 | 78 | 78 | 77 | 77 | 288,800 | 77 |
| 2021-06-04 | 78 | 78 | 77 | 78 | 301,600 | 78 |
| 2021-06-03 | 78 | 78 | 76 | 77 | 1,135,300 | 77 |
| 2021-06-02 | 78 | 79 | 78 | 78 | 236,800 | 78 |
| 2021-06-01 | 78 | 78 | 77 | 78 | 486,200 | 78 |
| 2021-05-31 | 78 | 79 | 77 | 77 | 415,800 | 77 |
| 2021-05-28 | 79 | 79 | 78 | 78 | 206,300 | 78 |
| 2021-05-27 | 78 | 79 | 78 | 78 | 170,400 | 78 |
| 2021-05-26 | 79 | 80 | 78 | 78 | 654,800 | 78 |
| 2021-05-25 | 79 | 79 | 78 | 79 | 251,000 | 79 |
| 2021-05-24 | 79 | 79 | 77 | 78 | 376,800 | 78 |
| 2021-05-21 | 78 | 79 | 78 | 78 | 224,600 | 78 |
| 2021-05-20 | 78 | 79 | 78 | 79 | 319,700 | 79 |
| 2021-05-19 | 78 | 80 | 78 | 78 | 461,900 | 78 |
| 2021-05-18 | 77 | 80 | 77 | 79 | 822,600 | 79 |
| 2021-05-17 | 77 | 78 | 75 | 77 | 1,216,500 | 77 |
| 2021-05-14 | 78 | 79 | 78 | 78 | 356,000 | 78 |
| 2021-05-13 | 78 | 79 | 77 | 78 | 365,400 | 78 |
| 2021-05-12 | 80 | 82 | 75 | 79 | 1,637,900 | 79 |
| 2021-05-11 | 80 | 81 | 80 | 80 | 379,300 | 80 |
| 2021-05-10 | 81 | 82 | 80 | 81 | 683,700 | 81 |
| 2021-05-07 | 81 | 81 | 80 | 80 | 240,900 | 80 |
| 2021-05-06 | 80 | 81 | 79 | 80 | 823,800 | 80 |
| 2021-04-30 | 81 | 81 | 79 | 79 | 827,500 | 79 |
| 2021-04-28 | 82 | 82 | 80 | 80 | 515,800 | 80 |
| 2021-04-27 | 79 | 82 | 79 | 82 | 1,450,400 | 82 |
| 2021-04-26 | 79 | 79 | 77 | 79 | 794,400 | 79 |
| 2021-04-23 | 79 | 80 | 79 | 79 | 881,700 | 79 |
| 2021-04-22 | 81 | 82 | 79 | 79 | 1,184,200 | 79 |
| 2021-04-21 | 84 | 88 | 80 | 80 | 7,245,100 | 80 |
| 2021-04-20 | 77 | 78 | 77 | 77 | 138,000 | 77 |
| 2021-04-19 | 78 | 79 | 77 | 78 | 399,400 | 78 |
| 2021-04-16 | 76 | 78 | 76 | 77 | 437,600 | 77 |
| 2021-04-15 | 78 | 78 | 76 | 77 | 758,000 | 77 |
| 2021-04-14 | 77 | 78 | 77 | 78 | 338,800 | 78 |
| 2021-04-13 | 79 | 79 | 77 | 77 | 450,200 | 77 |
| 2021-04-12 | 78 | 79 | 77 | 78 | 756,900 | 78 |
| 2021-04-09 | 79 | 79 | 78 | 79 | 358,600 | 79 |
| 2021-04-08 | 79 | 79 | 78 | 79 | 544,500 | 79 |
| 2021-04-07 | 78 | 79 | 78 | 78 | 774,600 | 78 |
| 2021-04-06 | 80 | 81 | 78 | 78 | 617,500 | 78 |
| 2021-04-05 | 79 | 80 | 79 | 80 | 391,000 | 80 |
| 2021-04-02 | 78 | 79 | 77 | 78 | 767,900 | 78 |
| 2021-04-01 | 79 | 79 | 78 | 78 | 262,700 | 78 |
| 2021-03-31 | 78 | 79 | 77 | 79 | 387,900 | 79 |
| 2021-03-30 | 78 | 79 | 78 | 79 | 446,900 | 79 |
| 2021-03-29 | 81 | 81 | 77 | 77 | 995,200 | 77 |
| 2021-03-26 | 80 | 81 | 80 | 80 | 222,100 | 80 |
| 2021-03-25 | 79 | 80 | 78 | 80 | 226,600 | 80 |
| 2021-03-24 | 81 | 82 | 76 | 78 | 1,339,100 | 78 |
| 2021-03-23 | 81 | 82 | 80 | 80 | 245,600 | 80 |
| 2021-03-22 | 81 | 83 | 80 | 81 | 996,300 | 81 |
| 2021-03-19 | 81 | 83 | 81 | 82 | 898,400 | 82 |
| 2021-03-18 | 81 | 82 | 80 | 81 | 707,700 | 81 |
| 2021-03-17 | 83 | 83 | 81 | 81 | 712,900 | 81 |
| 2021-03-16 | 83 | 84 | 82 | 82 | 443,300 | 82 |
| 2021-03-15 | 81 | 83 | 81 | 82 | 501,300 | 82 |
| 2021-03-12 | 82 | 82 | 80 | 80 | 533,000 | 80 |
| 2021-03-11 | 80 | 83 | 79 | 81 | 1,091,400 | 81 |
| 2021-03-10 | 79 | 80 | 79 | 79 | 504,900 | 79 |
| 2021-03-09 | 78 | 79 | 76 | 78 | 540,700 | 78 |
| 2021-03-08 | 79 | 79 | 77 | 77 | 427,400 | 77 |
| 2021-03-05 | 79 | 79 | 73 | 78 | 1,833,100 | 78 |
| 2021-03-04 | 82 | 82 | 78 | 78 | 1,306,000 | 78 |
| 2021-03-03 | 82 | 84 | 81 | 81 | 689,200 | 81 |
| 2021-03-02 | 82 | 83 | 81 | 82 | 440,100 | 82 |
| 2021-03-01 | 82 | 82 | 81 | 82 | 441,700 | 82 |
| 2021-02-26 | 81 | 83 | 80 | 80 | 985,300 | 80 |
| 2021-02-25 | 83 | 84 | 82 | 83 | 521,500 | 83 |
| 2021-02-24 | 82 | 83 | 81 | 82 | 605,300 | 82 |
| 2021-02-22 | 82 | 84 | 81 | 83 | 787,500 | 83 |
| 2021-02-19 | 86 | 87 | 80 | 81 | 2,503,600 | 81 |
| 2021-02-18 | 87 | 90 | 85 | 87 | 2,448,600 | 87 |
| 2021-02-17 | 83 | 88 | 83 | 86 | 1,619,800 | 86 |
| 2021-02-16 | 82 | 86 | 82 | 84 | 1,744,100 | 84 |
| 2021-02-15 | 82 | 83 | 80 | 82 | 1,064,200 | 82 |
| 2021-02-12 | 82 | 82 | 79 | 81 | 1,229,600 | 81 |
| 2021-02-10 | 82 | 84 | 80 | 82 | 2,388,100 | 82 |
| 2021-02-09 | 79 | 82 | 78 | 80 | 1,590,700 | 80 |
| 2021-02-08 | 77 | 79 | 77 | 78 | 746,800 | 78 |
| 2021-02-05 | 76 | 78 | 76 | 78 | 576,600 | 78 |
| 2021-02-04 | 75 | 78 | 75 | 76 | 1,126,000 | 76 |
| 2021-02-03 | 74 | 76 | 74 | 76 | 550,400 | 76 |
| 2021-02-02 | 76 | 76 | 74 | 75 | 1,126,800 | 75 |
| 2021-02-01 | 77 | 77 | 75 | 75 | 827,200 | 75 |
| 2021-01-29 | 76 | 78 | 75 | 77 | 1,261,000 | 77 |
| 2021-01-28 | 74 | 76 | 74 | 75 | 441,100 | 75 |
| 2021-01-27 | 75 | 76 | 75 | 75 | 426,700 | 75 |
| 2021-01-26 | 77 | 77 | 75 | 75 | 464,000 | 75 |
| 2021-01-25 | 76 | 79 | 75 | 77 | 1,069,000 | 77 |
| 2021-01-22 | 76 | 76 | 74 | 75 | 310,400 | 75 |
| 2021-01-21 | 74 | 76 | 74 | 75 | 581,300 | 75 |
| 2021-01-20 | 75 | 75 | 74 | 74 | 339,600 | 74 |
| 2021-01-19 | 76 | 76 | 74 | 75 | 434,300 | 75 |
| 2021-01-18 | 75 | 76 | 74 | 75 | 562,700 | 75 |
| 2021-01-15 | 77 | 78 | 75 | 76 | 947,700 | 76 |
| 2021-01-14 | 75 | 78 | 75 | 75 | 1,410,000 | 75 |
| 2021-01-13 | 75 | 77 | 74 | 75 | 1,054,200 | 75 |
| 2021-01-12 | 73 | 75 | 73 | 73 | 373,900 | 73 |
| 2021-01-08 | 75 | 76 | 72 | 74 | 1,249,700 | 74 |
| 2021-01-07 | 73 | 82 | 73 | 76 | 4,559,200 | 76 |
| 2021-01-06 | 72 | 73 | 72 | 72 | 417,200 | 72 |
| 2021-01-05 | 71 | 73 | 70 | 73 | 1,055,500 | 73 |
| 2021-01-04 | 73 | 73 | 70 | 71 | 1,387,300 | 71 |
分割・併合履歴 ： [2005-08-10]1株→0.1株
