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 |
---|---|---|---|---|---|---|
2022-06-24 | 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