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
2022-09-28	68	68	66	66	218,500	66
2022-09-27	67	68	66	68	209,300	68
2022-09-26	67	68	66	66	332,200	66
2022-09-22	68	68	67	67	163,800	67
2022-09-21	67	68	67	67	169,600	67
2022-09-20	68	69	68	69	402,600	69
2022-09-16	69	69	68	69	278,500	69
2022-09-15	68	69	68	68	188,700	68
2022-09-14	68	69	68	69	168,300	69
2022-09-13	69	69	68	69	351,000	69
2022-09-12	69	69	68	69	228,800	69
2022-09-09	69	69	68	69	179,800	69
2022-09-08	69	69	68	69	279,400	69
2022-09-07	68	69	68	68	168,200	68
2022-09-06	69	69	68	69	268,300	69
2022-09-05	69	69	68	69	250,000	69
2022-09-02	69	70	68	69	450,000	69
2022-09-01	70	70	69	69	340,200	69
2022-08-31	70	70	69	69	274,900	69
2022-08-30	70	70	69	70	157,600	70
2022-08-29	68	70	68	70	172,700	70
2022-08-26	69	70	68	69	444,400	69
2022-08-25	69	69	68	68	275,400	68
2022-08-24	68	69	68	68	240,500	68
2022-08-23	69	69	68	69	209,500	69
2022-08-22	68	69	68	69	172,300	69
2022-08-19	69	69	68	68	289,200	68
2022-08-18	68	69	68	69	346,300	69
2022-08-17	69	69	68	68	401,700	68
2022-08-16	69	69	67	69	647,500	69
2022-08-15	69	69	68	68	234,800	68
2022-08-12	69	69	68	69	266,800	69
2022-08-10	69	69	68	69	235,300	69
2022-08-09	69	69	68	69	238,900	69
2022-08-08	69	70	68	68	326,400	68
2022-08-05	68	70	68	70	437,700	70
2022-08-04	69	69	68	69	247,500	69
2022-08-03	69	69	68	68	275,800	68
2022-08-02	70	70	68	68	295,200	68
2022-08-01	68	70	68	70	462,500	70
2022-07-29	68	69	68	69	143,700	69
2022-07-28	68	69	68	68	200,300	68
2022-07-27	69	69	68	68	353,200	68
2022-07-26	69	69	68	68	150,100	68
2022-07-25	69	69	68	68	186,200	68
2022-07-22	69	69	68	69	342,100	69
2022-07-21	68	69	68	69	155,700	69
2022-07-20	68	69	68	68	319,600	68
2022-07-19	67	68	67	68	228,800	68
2022-07-15	68	68	67	67	251,100	67
2022-07-14	67	68	67	68	167,900	68
2022-07-13	67	68	67	67	259,500	67
2022-07-12	68	68	67	68	267,500	68
2022-07-11	68	69	67	67	609,800	67
2022-07-08	68	69	67	69	498,400	69
2022-07-07	69	69	68	68	210,400	68
2022-07-06	69	69	68	69	137,900	69
2022-07-05	69	69	68	69	235,200	69
2022-07-04	69	69	68	69	248,200	69
2022-07-01	69	69	68	68	291,000	68
2022-06-30	69	70	69	69	188,300	69
2022-06-29	69	70	69	69	121,100	69
2022-06-28	68	70	68	70	303,000	70
2022-06-27	69	70	69	69	253,900	69
2022-06-24	68	69	68	69	166,800	69
2022-06-23	69	69	68	68	415,800	68
2022-06-22	70	70	68	69	232,600	69
2022-06-21	68	70	68	69	273,900	69
2022-06-20	69	69	68	68	284,300	68
2022-06-17	68	69	67	69	369,700	69
2022-06-16	69	70	67	68	711,900	68
2022-06-15	69	70	68	70	460,700	70
2022-06-14	69	70	69	69	240,000	69
2022-06-13	69	70	69	69	205,300	69
2022-06-10	70	71	69	70	434,600	70
2022-06-09	70	71	70	71	236,500	71
2022-06-08	70	71	70	70	280,300	70
2022-06-07	70	71	69	70	483,900	70
2022-06-06	70	71	70	70	327,200	70
2022-06-03	70	71	70	71	155,800	71
2022-06-02	71	71	70	70	211,100	70
2022-06-01	70	71	69	70	310,000	70
2022-05-31	69	70	69	69	196,000	69
2022-05-30	69	70	68	69	210,600	69
2022-05-27	69	70	68	69	280,800	69
2022-05-26	69	70	68	69	362,800	69
2022-05-25	70	70	68	69	232,200	69
2022-05-24	69	70	68	69	354,700	69
2022-05-23	70	70	69	69	293,200	69
2022-05-20	69	70	69	70	282,200	70
2022-05-19	69	70	68	69	258,800	69
2022-05-18	69	70	69	70	204,000	70
2022-05-17	69	69	68	68	158,300	68
2022-05-16	69	69	68	69	349,900	69
2022-05-13	68	69	68	68	230,300	68
2022-05-12	70	70	68	68	398,300	68
2022-05-11	70	70	69	70	199,500	70
2022-05-10	70	70	68	70	543,200	70
2022-05-09	71	71	70	70	291,800	70
2022-05-06	71	71	70	70	130,400	70
2022-05-02	69	71	69	71	306,500	71
2022-04-28	70	70	69	69	134,700	69
2022-04-27	69	70	69	70	280,700	70
2022-04-26	70	70	69	70	300,400	70
2022-04-25	70	71	69	69	394,200	69
2022-04-22	70	71	70	70	201,400	70
2022-04-21	70	71	70	70	166,700	70
2022-04-20	71	72	70	71	234,200	71
2022-04-19	71	72	70	72	159,000	72
2022-04-18	71	72	70	71	128,900	71
2022-04-15	71	72	71	72	121,100	72
2022-04-14	71	72	70	71	254,700	71
2022-04-13	72	72	71	71	381,400	71
2022-04-12	72	72	71	72	122,400	72
2022-04-11	71	73	71	72	161,400	72
2022-04-08	72	73	71	73	191,900	73
2022-04-07	73	73	72	72	215,000	72
2022-04-06	72	73	72	73	257,700	73
2022-04-05	72	73	71	72	368,500	72
2022-04-04	73	74	72	72	235,500	72
2022-04-01	73	73	72	73	123,500	73
2022-03-31	73	73	72	73	86,300	73
2022-03-30	74	74	72	72	164,800	72
2022-03-29	74	74	72	74	600,000	74
2022-03-28	74	74	72	73	248,000	73
2022-03-25	74	75	73	73	315,200	73
2022-03-24	73	74	73	74	157,500	74
2022-03-23	73	74	73	73	218,300	73
2022-03-22	74	75	73	74	241,600	74
2022-03-18	74	75	73	73	236,000	73
2022-03-17	73	75	73	74	295,200	74
2022-03-16	74	74	72	73	316,000	73
2022-03-15	73	74	73	74	393,000	74
2022-03-14	72	73	72	73	192,700	73
2022-03-11	72	73	71	72	288,400	72
2022-03-10	71	72	71	72	234,100	72
2022-03-09	71	72	70	70	303,300	70
2022-03-08	71	72	71	71	317,000	71
2022-03-07	72	72	70	72	515,200	72
2022-03-04	73	74	72	73	267,600	73
2022-03-03	72	74	72	72	336,500	72
2022-03-02	71	72	71	71	242,800	71
2022-03-01	71	72	71	71	298,600	71
2022-02-28	71	72	71	72	248,000	72
2022-02-25	70	72	70	71	266,800	71
2022-02-24	72	72	69	70	614,700	70
2022-02-22	71	72	71	71	180,600	71
2022-02-21	72	73	71	71	250,700	71
2022-02-18	72	73	71	72	360,400	72
2022-02-17	73	73	72	72	233,500	72
2022-02-16	73	74	72	72	560,400	72
2022-02-15	72	72	71	72	179,500	72
2022-02-14	72	72	71	71	201,200	71
2022-02-10	72	73	71	71	296,700	71
2022-02-09	71	73	71	73	191,100	73
2022-02-08	73	73	71	71	294,800	71
2022-02-07	72	73	71	73	220,600	73
2022-02-04	72	73	71	71	172,600	71
2022-02-03	71	73	70	73	398,500	73
2022-02-02	71	72	71	71	196,000	71
2022-02-01	71	72	70	70	395,900	70
2022-01-31	70	72	69	72	393,200	72
2022-01-28	69	69	68	69	306,600	69
2022-01-27	70	71	67	68	598,500	68
2022-01-26	70	71	69	70	202,100	70
2022-01-25	71	71	69	70	177,900	70
2022-01-24	69	71	69	71	165,200	71
2022-01-21	70	71	70	71	284,100	71
2022-01-20	70	71	69	70	379,600	70
2022-01-19	71	72	69	69	550,700	69
2022-01-18	72	73	71	73	305,200	73
2022-01-17	72	73	71	73	435,600	73
2022-01-14	72	73	71	71	396,000	71
2022-01-13	73	74	72	72	265,200	72
2022-01-12	72	74	72	73	356,000	73
2022-01-11	72	73	72	73	126,100	73
2022-01-07	74	74	71	72	477,300	72
2022-01-06	74	74	73	73	368,900	73
2022-01-05	75	75	74	75	186,100	75
2022-01-04	74	75	73	75	272,700	75

分割・併合履歴： [2005-08-10]1株→0.1株

5955 (株)ヤマシナ の時系列データ [2022年度]

5955 (株)ヤマシナの時系列データ [2022年度]