5955 (株)ヤマシナ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 78 | 78 | 76 | 78 | 572,800 | 78 |
| 2024-10-02 | 77 | 79 | 77 | 77 | 741,600 | 77 |
| 2024-10-01 | 77 | 78 | 76 | 77 | 337,700 | 77 |
| 2024-09-30 | 76 | 77 | 75 | 77 | 538,900 | 77 |
| 2024-09-27 | 77 | 78 | 76 | 77 | 900,400 | 77 |
| 2024-09-26 | 76 | 77 | 75 | 76 | 306,700 | 76 |
| 2024-09-25 | 75 | 76 | 75 | 76 | 335,600 | 76 |
| 2024-09-24 | 76 | 76 | 75 | 76 | 473,500 | 76 |
| 2024-09-20 | 77 | 77 | 75 | 76 | 540,100 | 76 |
| 2024-09-19 | 76 | 77 | 75 | 76 | 603,900 | 76 |
| 2024-09-18 | 75 | 77 | 75 | 76 | 538,400 | 76 |
| 2024-09-17 | 73 | 78 | 73 | 76 | 1,825,100 | 76 |
| 2024-09-13 | 71 | 73 | 71 | 71 | 302,300 | 71 |
| 2024-09-12 | 72 | 73 | 71 | 73 | 361,700 | 73 |
| 2024-09-11 | 72 | 73 | 69 | 71 | 734,900 | 71 |
| 2024-09-10 | 73 | 74 | 72 | 72 | 380,900 | 72 |
| 2024-09-09 | 70 | 73 | 69 | 73 | 767,100 | 73 |
| 2024-09-06 | 72 | 73 | 71 | 71 | 601,900 | 71 |
| 2024-09-05 | 72 | 75 | 72 | 72 | 607,100 | 72 |
| 2024-09-04 | 75 | 75 | 72 | 73 | 964,400 | 73 |
| 2024-09-03 | 76 | 77 | 76 | 77 | 263,200 | 77 |
| 2024-09-02 | 77 | 77 | 75 | 76 | 451,200 | 76 |
| 2024-08-30 | 77 | 78 | 76 | 76 | 314,000 | 76 |
| 2024-08-29 | 77 | 78 | 75 | 78 | 868,200 | 78 |
| 2024-08-28 | 77 | 78 | 76 | 78 | 204,300 | 78 |
| 2024-08-27 | 77 | 78 | 76 | 77 | 640,300 | 77 |
| 2024-08-26 | 76 | 77 | 75 | 77 | 470,100 | 77 |
| 2024-08-23 | 75 | 76 | 75 | 75 | 298,100 | 75 |
| 2024-08-22 | 75 | 76 | 74 | 76 | 387,200 | 76 |
| 2024-08-21 | 74 | 75 | 73 | 74 | 547,100 | 74 |
| 2024-08-20 | 74 | 76 | 74 | 75 | 463,900 | 75 |
| 2024-08-19 | 74 | 76 | 73 | 75 | 608,600 | 75 |
| 2024-08-16 | 74 | 76 | 74 | 75 | 392,900 | 75 |
| 2024-08-15 | 74 | 75 | 73 | 73 | 525,200 | 73 |
| 2024-08-14 | 73 | 74 | 72 | 74 | 383,400 | 74 |
| 2024-08-13 | 72 | 73 | 71 | 73 | 634,300 | 73 |
| 2024-08-09 | 71 | 72 | 70 | 71 | 466,100 | 71 |
| 2024-08-08 | 69 | 72 | 69 | 70 | 588,700 | 70 |
| 2024-08-07 | 65 | 72 | 65 | 70 | 1,198,100 | 70 |
| 2024-08-06 | 66 | 69 | 64 | 68 | 2,564,200 | 68 |
| 2024-08-05 | 69 | 69 | 60 | 61 | 3,217,500 | 61 |
| 2024-08-02 | 76 | 76 | 71 | 72 | 2,473,500 | 72 |
| 2024-08-01 | 79 | 79 | 77 | 77 | 619,500 | 77 |
| 2024-07-31 | 78 | 80 | 78 | 79 | 718,700 | 79 |
| 2024-07-30 | 80 | 80 | 78 | 79 | 481,100 | 79 |
| 2024-07-29 | 79 | 80 | 79 | 80 | 385,500 | 80 |
| 2024-07-26 | 78 | 80 | 78 | 79 | 612,900 | 79 |
| 2024-07-25 | 80 | 80 | 77 | 79 | 1,381,300 | 79 |
| 2024-07-24 | 83 | 83 | 80 | 80 | 930,500 | 80 |
| 2024-07-23 | 82 | 84 | 82 | 82 | 657,800 | 82 |
| 2024-07-22 | 83 | 84 | 81 | 81 | 745,400 | 81 |
| 2024-07-19 | 84 | 85 | 83 | 84 | 1,028,100 | 84 |
| 2024-07-18 | 84 | 86 | 83 | 84 | 771,900 | 84 |
| 2024-07-17 | 83 | 85 | 83 | 85 | 681,500 | 85 |
| 2024-07-16 | 84 | 84 | 82 | 83 | 342,900 | 83 |
| 2024-07-12 | 82 | 85 | 82 | 83 | 1,236,600 | 83 |
| 2024-07-11 | 82 | 85 | 81 | 82 | 2,133,300 | 82 |
| 2024-07-10 | 81 | 82 | 81 | 82 | 540,900 | 82 |
| 2024-07-09 | 83 | 83 | 81 | 81 | 562,200 | 81 |
| 2024-07-08 | 83 | 83 | 82 | 83 | 501,900 | 83 |
| 2024-07-05 | 84 | 84 | 82 | 83 | 1,493,100 | 83 |
| 2024-07-04 | 83 | 85 | 82 | 84 | 1,149,900 | 84 |
| 2024-07-03 | 82 | 83 | 80 | 83 | 913,600 | 83 |
| 2024-07-02 | 81 | 82 | 81 | 82 | 231,000 | 82 |
| 2024-07-01 | 82 | 83 | 81 | 81 | 680,900 | 81 |
| 2024-06-28 | 80 | 82 | 79 | 82 | 1,389,900 | 82 |
| 2024-06-27 | 80 | 80 | 79 | 80 | 271,200 | 80 |
| 2024-06-26 | 80 | 80 | 79 | 80 | 363,200 | 80 |
| 2024-06-25 | 78 | 80 | 78 | 80 | 688,200 | 80 |
| 2024-06-24 | 78 | 78 | 77 | 78 | 174,200 | 78 |
| 2024-06-21 | 77 | 78 | 77 | 78 | 179,200 | 78 |
| 2024-06-20 | 76 | 78 | 76 | 78 | 364,200 | 78 |
| 2024-06-19 | 77 | 77 | 75 | 76 | 714,900 | 76 |
| 2024-06-18 | 76 | 78 | 76 | 76 | 472,900 | 76 |
| 2024-06-17 | 77 | 78 | 76 | 76 | 363,200 | 76 |
| 2024-06-14 | 76 | 78 | 76 | 78 | 343,500 | 78 |
| 2024-06-13 | 77 | 78 | 76 | 78 | 588,500 | 78 |
| 2024-06-12 | 76 | 77 | 76 | 76 | 166,400 | 76 |
| 2024-06-11 | 77 | 77 | 76 | 76 | 329,300 | 76 |
| 2024-06-10 | 75 | 77 | 75 | 77 | 309,300 | 77 |
| 2024-06-07 | 75 | 76 | 75 | 76 | 252,300 | 76 |
| 2024-06-06 | 76 | 77 | 75 | 76 | 745,800 | 76 |
| 2024-06-05 | 77 | 78 | 76 | 76 | 470,100 | 76 |
| 2024-06-04 | 75 | 78 | 75 | 77 | 762,000 | 77 |
| 2024-06-03 | 76 | 77 | 75 | 76 | 372,800 | 76 |
| 2024-05-31 | 76 | 76 | 75 | 75 | 321,200 | 75 |
| 2024-05-30 | 77 | 77 | 75 | 75 | 1,143,900 | 75 |
| 2024-05-29 | 78 | 79 | 76 | 76 | 837,900 | 76 |
| 2024-05-28 | 78 | 79 | 77 | 78 | 708,100 | 78 |
| 2024-05-27 | 79 | 80 | 77 | 78 | 1,194,400 | 78 |
| 2024-05-24 | 79 | 82 | 78 | 79 | 1,976,300 | 79 |
| 2024-05-23 | 81 | 82 | 79 | 79 | 855,700 | 79 |
| 2024-05-22 | 80 | 84 | 78 | 82 | 3,062,100 | 82 |
| 2024-05-21 | 83 | 83 | 79 | 79 | 3,859,100 | 79 |
| 2024-05-20 | 78 | 93 | 78 | 84 | 24,927,200 | 84 |
| 2024-05-17 | 76 | 78 | 76 | 78 | 302,000 | 78 |
| 2024-05-16 | 78 | 78 | 75 | 77 | 1,187,200 | 77 |
| 2024-05-15 | 80 | 80 | 77 | 77 | 699,700 | 77 |
| 2024-05-14 | 78 | 80 | 78 | 79 | 397,300 | 79 |
| 2024-05-13 | 78 | 79 | 78 | 78 | 323,900 | 78 |
| 2024-05-10 | 80 | 80 | 78 | 79 | 497,600 | 79 |
| 2024-05-09 | 79 | 80 | 78 | 80 | 411,200 | 80 |
| 2024-05-08 | 80 | 81 | 78 | 79 | 802,100 | 79 |
| 2024-05-07 | 80 | 81 | 79 | 81 | 507,500 | 81 |
| 2024-05-02 | 79 | 80 | 78 | 78 | 431,100 | 78 |
| 2024-05-01 | 77 | 80 | 77 | 79 | 1,092,600 | 79 |
| 2024-04-30 | 80 | 81 | 79 | 79 | 392,400 | 79 |
| 2024-04-26 | 81 | 82 | 80 | 80 | 463,200 | 80 |
| 2024-04-25 | 81 | 82 | 80 | 81 | 394,400 | 81 |
| 2024-04-24 | 80 | 82 | 80 | 81 | 726,600 | 81 |
| 2024-04-23 | 79 | 81 | 79 | 81 | 509,400 | 81 |
| 2024-04-22 | 79 | 80 | 78 | 80 | 656,600 | 80 |
| 2024-04-19 | 81 | 81 | 77 | 78 | 1,372,000 | 78 |
| 2024-04-18 | 80 | 82 | 79 | 82 | 863,700 | 82 |
| 2024-04-17 | 83 | 83 | 80 | 80 | 1,463,500 | 80 |
| 2024-04-16 | 83 | 85 | 83 | 83 | 303,700 | 83 |
| 2024-04-15 | 83 | 85 | 83 | 83 | 292,300 | 83 |
| 2024-04-12 | 85 | 85 | 83 | 84 | 363,000 | 84 |
| 2024-04-11 | 84 | 85 | 84 | 84 | 239,200 | 84 |
| 2024-04-10 | 85 | 86 | 84 | 85 | 545,100 | 85 |
| 2024-04-09 | 85 | 85 | 83 | 84 | 454,600 | 84 |
| 2024-04-08 | 83 | 85 | 83 | 85 | 523,000 | 85 |
| 2024-04-05 | 84 | 84 | 82 | 83 | 1,408,100 | 83 |
| 2024-04-04 | 85 | 87 | 84 | 85 | 1,250,700 | 85 |
| 2024-04-03 | 85 | 86 | 84 | 84 | 1,408,400 | 84 |
| 2024-04-02 | 87 | 89 | 86 | 87 | 532,100 | 87 |
| 2024-04-01 | 89 | 89 | 87 | 87 | 434,500 | 87 |
| 2024-03-29 | 86 | 89 | 86 | 88 | 563,500 | 88 |
| 2024-03-28 | 88 | 90 | 84 | 85 | 1,762,900 | 85 |
| 2024-03-27 | 90 | 91 | 88 | 89 | 880,900 | 89 |
| 2024-03-26 | 91 | 91 | 89 | 90 | 1,018,200 | 90 |
| 2024-03-25 | 90 | 92 | 89 | 91 | 854,400 | 91 |
| 2024-03-22 | 89 | 91 | 88 | 90 | 587,100 | 90 |
| 2024-03-21 | 90 | 90 | 88 | 88 | 684,200 | 88 |
| 2024-03-19 | 89 | 91 | 88 | 90 | 937,900 | 90 |
| 2024-03-18 | 88 | 91 | 87 | 89 | 1,347,800 | 89 |
| 2024-03-15 | 87 | 88 | 86 | 87 | 781,400 | 87 |
| 2024-03-14 | 88 | 89 | 85 | 89 | 2,323,000 | 89 |
| 2024-03-13 | 92 | 93 | 88 | 90 | 1,667,000 | 90 |
| 2024-03-12 | 88 | 93 | 88 | 90 | 2,450,200 | 90 |
| 2024-03-11 | 91 | 94 | 89 | 91 | 2,459,300 | 91 |
| 2024-03-08 | 100 | 101 | 93 | 93 | 3,786,400 | 93 |
| 2024-03-07 | 120 | 122 | 97 | 99 | 17,754,300 | 99 |
| 2024-03-06 | 118 | 118 | 105 | 118 | 36,936,400 | 118 |
| 2024-03-05 | 80 | 90 | 80 | 88 | 4,764,700 | 88 |
| 2024-03-04 | 83 | 83 | 81 | 81 | 770,300 | 81 |
| 2024-03-01 | 82 | 84 | 82 | 82 | 559,600 | 82 |
| 2024-02-29 | 82 | 83 | 82 | 82 | 168,200 | 82 |
| 2024-02-28 | 82 | 83 | 81 | 83 | 637,000 | 83 |
| 2024-02-27 | 83 | 84 | 81 | 83 | 536,800 | 83 |
| 2024-02-26 | 82 | 83 | 82 | 83 | 382,100 | 83 |
| 2024-02-22 | 82 | 83 | 81 | 82 | 522,800 | 82 |
| 2024-02-21 | 81 | 82 | 80 | 81 | 545,900 | 81 |
| 2024-02-20 | 80 | 82 | 80 | 82 | 785,000 | 82 |
| 2024-02-19 | 79 | 81 | 78 | 80 | 624,900 | 80 |
| 2024-02-16 | 76 | 79 | 76 | 78 | 386,900 | 78 |
| 2024-02-15 | 78 | 78 | 76 | 76 | 394,000 | 76 |
| 2024-02-14 | 78 | 79 | 77 | 78 | 402,000 | 78 |
| 2024-02-13 | 79 | 80 | 77 | 80 | 595,400 | 80 |
| 2024-02-09 | 78 | 80 | 78 | 79 | 511,900 | 79 |
| 2024-02-08 | 80 | 81 | 79 | 79 | 329,600 | 79 |
| 2024-02-07 | 80 | 81 | 79 | 81 | 432,300 | 81 |
| 2024-02-06 | 79 | 81 | 78 | 79 | 567,900 | 79 |
| 2024-02-05 | 80 | 80 | 78 | 79 | 445,200 | 79 |
| 2024-02-02 | 79 | 80 | 78 | 79 | 719,500 | 79 |
| 2024-02-01 | 78 | 80 | 76 | 78 | 1,601,100 | 78 |
| 2024-01-31 | 83 | 84 | 82 | 83 | 723,900 | 83 |
| 2024-01-30 | 85 | 85 | 83 | 83 | 362,900 | 83 |
| 2024-01-29 | 85 | 85 | 83 | 84 | 907,600 | 84 |
| 2024-01-26 | 87 | 88 | 85 | 86 | 740,500 | 86 |
| 2024-01-25 | 86 | 88 | 86 | 88 | 790,600 | 88 |
| 2024-01-24 | 87 | 88 | 85 | 86 | 937,500 | 86 |
| 2024-01-23 | 87 | 89 | 86 | 87 | 1,462,600 | 87 |
| 2024-01-22 | 86 | 88 | 86 | 87 | 763,800 | 87 |
| 2024-01-19 | 85 | 86 | 84 | 86 | 332,500 | 86 |
| 2024-01-18 | 84 | 85 | 84 | 85 | 302,700 | 85 |
| 2024-01-17 | 85 | 87 | 84 | 85 | 1,272,800 | 85 |
| 2024-01-16 | 87 | 87 | 83 | 84 | 927,700 | 84 |
| 2024-01-15 | 85 | 87 | 84 | 86 | 740,100 | 86 |
| 2024-01-12 | 85 | 88 | 84 | 85 | 1,901,100 | 85 |
| 2024-01-11 | 84 | 86 | 83 | 85 | 1,364,100 | 85 |
| 2024-01-10 | 81 | 86 | 81 | 84 | 2,667,000 | 84 |
| 2024-01-09 | 78 | 81 | 78 | 80 | 883,500 | 80 |
| 2024-01-05 | 80 | 80 | 77 | 78 | 828,500 | 78 |
| 2024-01-04 | 77 | 81 | 77 | 80 | 836,900 | 80 |
分割・併合履歴 ： [2005-08-10]1株→0.1株
