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
2021-11-26787875751,660,40075
2021-11-2578787777244,10077
2021-11-2478787777211,10077
2021-11-2278787777307,30077
2021-11-1977787778432,50078
2021-11-1878797777360,70077
2021-11-1778797778507,10078
2021-11-1678787778360,60078
2021-11-1578797778534,90078
2021-11-1278787778266,40078
2021-11-1177787778297,10078
2021-11-1077787777237,90077
2021-11-0978797777288,20077
2021-11-0879797779518,30079
2021-11-0578797878519,90078
2021-11-0478797878359,50078
2021-11-0279797878766,00078
2021-11-0179807880843,60080
2021-10-2978797879380,70079
2021-10-2878797778335,00078
2021-10-2779797879328,50079
2021-10-2677797779435,20079
2021-10-2577787777222,30077
2021-10-2277787777339,90077
2021-10-2178787777276,50077
2021-10-2078787777266,10077
2021-10-1978787778584,20078
2021-10-1877787778297,80078
2021-10-1577777677396,80077
2021-10-1477777677521,20077
2021-10-1377777677302,30077
2021-10-1277777677431,70077
2021-10-1178787777298,10077
2021-10-0877787678480,30078
2021-10-0777777677363,40077
2021-10-0678797676978,40076
2021-10-0578797778857,90078
2021-10-0478787778659,70078
2021-10-0177787676601,40076
2021-09-3077787778266,40078
2021-09-2977787778363,60078
2021-09-2878787778128,80078
2021-09-2778787778270,30078
2021-09-2477787778207,70078
2021-09-2277787777585,40077
2021-09-2177787777569,40077
2021-09-17787877771,331,70077
2021-09-1678797879235,10079
2021-09-1579797879246,00079
2021-09-1479807979318,10079
2021-09-1378797878412,60078
2021-09-1079807979384,60079
2021-09-0979807878390,40078
2021-09-0880807980635,60080
2021-09-0778807880620,40080
2021-09-0679807878634,00078
2021-09-0379807879493,40079
2021-09-0278797878291,90078
2021-09-0179797878497,30078
2021-08-31798078791,107,00079
2021-08-3077797779549,60079
2021-08-2778787777222,90077
2021-08-2678787778331,60078
2021-08-2577787778301,00078
2021-08-2478787778508,30078
2021-08-2377777676325,10076
2021-08-2077787677809,40077
2021-08-1977787777332,60077
2021-08-18777776771,078,60077
2021-08-1778787778185,10078
2021-08-1677787778230,70078
2021-08-1377787778261,70078
2021-08-1279797777629,60077
2021-08-1178797878680,80078
2021-08-1077787777206,80077
2021-08-0677787777810,80077
2021-08-0578787777149,90077
2021-08-0478787778311,50078
2021-08-0379797778484,10078
2021-08-02828378782,897,80078
2021-07-3078787777252,80077
2021-07-2978787777279,60077
2021-07-2877787778740,40078
2021-07-2777787777167,90077
2021-07-2678787777199,30077
2021-07-2178787778535,50078
2021-07-2077787777452,00077
2021-07-1977787777237,90077
2021-07-1678787777259,20077
2021-07-1577787777220,40077
2021-07-1478787777498,80077
2021-07-1379797878239,40078
2021-07-1278797779511,00079
2021-07-0977787678987,80078
2021-07-0878787777210,10077
2021-07-0777787778286,20078
2021-07-0677787778385,20078
2021-07-0578797777595,30077
2021-07-0278797779384,40079
2021-07-0178787778198,80078
2021-06-3079797778519,80078
2021-06-2978797878319,20078
2021-06-2879797878187,60078
2021-06-2579797778310,10078
2021-06-2477787778274,80078
2021-06-2378797777436,80077
2021-06-2278797778644,70078
2021-06-2177787676553,90076
2021-06-1878797778329,00078
2021-06-1778797778364,70078
2021-06-1678797778595,80078
2021-06-1578787777232,90077
2021-06-1478797777387,40077
2021-06-1178797779515,60079
2021-06-1077787777377,20077
2021-06-0977797677697,10077
2021-06-08777876771,154,50077
2021-06-0778787777288,80077
2021-06-0478787778301,60078
2021-06-03787876771,135,30077
2021-06-0278797878236,80078
2021-06-0178787778486,20078
2021-05-3178797777415,80077
2021-05-2879797878206,30078
2021-05-2778797878170,40078
2021-05-2679807878654,80078
2021-05-2579797879251,00079
2021-05-2479797778376,80078
2021-05-2178797878224,60078
2021-05-2078797879319,70079
2021-05-1978807878461,90078
2021-05-1877807779822,60079
2021-05-17777875771,216,50077
2021-05-1478797878356,00078
2021-05-1378797778365,40078
2021-05-12808275791,637,90079
2021-05-1180818080379,30080
2021-05-1081828081683,70081
2021-05-0781818080240,90080
2021-05-0680817980823,80080
2021-04-3081817979827,50079
2021-04-2882828080515,80080
2021-04-27798279821,450,40082
2021-04-2679797779794,40079
2021-04-2379807979881,70079
2021-04-22818279791,184,20079
2021-04-21848880807,245,10080
2021-04-2077787777138,00077
2021-04-1978797778399,40078
2021-04-1676787677437,60077
2021-04-1578787677758,00077
2021-04-1477787778338,80078
2021-04-1379797777450,20077
2021-04-1278797778756,90078
2021-04-0979797879358,60079
2021-04-0879797879544,50079
2021-04-0778797878774,60078
2021-04-0680817878617,50078
2021-04-0579807980391,00080
2021-04-0278797778767,90078
2021-04-0179797878262,70078
2021-03-3178797779387,90079
2021-03-3078797879446,90079
2021-03-2981817777995,20077
2021-03-2680818080222,10080
2021-03-2579807880226,60080
2021-03-24818276781,339,10078
2021-03-2381828080245,60080
2021-03-2281838081996,30081
2021-03-1981838182898,40082
2021-03-1881828081707,70081
2021-03-1783838181712,90081
2021-03-1683848282443,30082
2021-03-1581838182501,30082
2021-03-1282828080533,00080
2021-03-11808379811,091,40081
2021-03-1079807979504,90079
2021-03-0978797678540,70078
2021-03-0879797777427,40077
2021-03-05797973781,833,10078
2021-03-04828278781,306,00078
2021-03-0382848181689,20081
2021-03-0282838182440,10082
2021-03-0182828182441,70082
2021-02-2681838080985,30080
2021-02-2583848283521,50083
2021-02-2482838182605,30082
2021-02-2282848183787,50083
2021-02-19868780812,503,60081
2021-02-18879085872,448,60087
2021-02-17838883861,619,80086
2021-02-16828682841,744,10084
2021-02-15828380821,064,20082
2021-02-12828279811,229,60081
2021-02-10828480822,388,10082
2021-02-09798278801,590,70080
2021-02-0877797778746,80078
2021-02-0576787678576,60078
2021-02-04757875761,126,00076
2021-02-0374767476550,40076
2021-02-02767674751,126,80075
2021-02-0177777575827,20075
2021-01-29767875771,261,00077
2021-01-2874767475441,10075
2021-01-2775767575426,70075
2021-01-2677777575464,00075
2021-01-25767975771,069,00077
2021-01-2276767475310,40075
2021-01-2174767475581,30075
2021-01-2075757474339,60074
2021-01-1976767475434,30075
2021-01-1875767475562,70075
2021-01-1577787576947,70076
2021-01-14757875751,410,00075
2021-01-13757774751,054,20075
2021-01-1273757373373,90073
2021-01-08757672741,249,70074
2021-01-07738273764,559,20076
2021-01-0672737272417,20072
2021-01-05717370731,055,50073
2021-01-04737370711,387,30071

分割・併合履歴 : [2005-08-10]1株→0.1株