5955 (株)ヤマシナ の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 420 | 420 | 400 | 400 | 7,000 | 4,000 |
| 1984-12-27 | 410 | 415 | 410 | 415 | 15,000 | 4,150 |
| 1984-12-26 | 370 | 370 | 350 | 350 | 15,000 | 3,500 |
| 1984-12-25 | 393 | 393 | 365 | 365 | 8,000 | 3,650 |
| 1984-12-24 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1984-12-22 | 395 | 395 | 380 | 386 | 5,000 | 3,860 |
| 1984-12-21 | 413 | 415 | 392 | 392 | 41,000 | 3,920 |
| 1984-12-20 | 413 | 413 | 403 | 403 | 19,000 | 4,030 |
| 1984-12-19 | 404 | 407 | 400 | 407 | 33,000 | 4,070 |
| 1984-12-18 | 410 | 430 | 392 | 392 | 20,000 | 3,920 |
| 1984-12-17 | 375 | 410 | 375 | 400 | 24,000 | 4,000 |
| 1984-12-14 | 435 | 445 | 430 | 430 | 35,000 | 4,300 |
| 1984-12-13 | 470 | 480 | 470 | 479 | 47,000 | 4,790 |
| 1984-12-12 | 421 | 425 | 421 | 425 | 21,000 | 4,250 |
| 1984-12-11 | 345 | 363 | 340 | 358 | 25,000 | 3,580 |
| 1984-12-10 | 350 | 359 | 344 | 344 | 48,000 | 3,440 |
| 1984-12-07 | 382 | 382 | 360 | 360 | 55,000 | 3,600 |
| 1984-12-06 | 383 | 391 | 370 | 380 | 117,000 | 3,800 |
| 1984-12-05 | 436 | 436 | 420 | 420 | 17,000 | 4,200 |
| 1984-12-04 | 440 | 460 | 440 | 446 | 21,000 | 4,460 |
| 1984-12-03 | 460 | 465 | 445 | 445 | 57,000 | 4,450 |
| 1984-12-01 | 500 | 500 | 485 | 485 | 31,000 | 4,850 |
| 1984-11-30 | 451 | 500 | 451 | 485 | 209,000 | 4,850 |
| 1984-11-29 | 550 | 550 | 453 | 453 | 234,000 | 4,530 |
| 1984-11-28 | 575 | 578 | 515 | 530 | 431,000 | 5,300 |
| 1984-11-27 | 565 | 635 | 565 | 580 | 552,000 | 5,800 |
| 1984-11-26 | 480 | 541 | 480 | 541 | 592,000 | 5,410 |
| 1984-11-24 | 485 | 487 | 481 | 485 | 225,000 | 4,850 |
| 1984-11-22 | 360 | 420 | 360 | 415 | 303,000 | 4,150 |
| 1984-11-21 | 335 | 347 | 333 | 340 | 150,000 | 3,400 |
| 1984-11-20 | 322 | 339 | 322 | 339 | 38,000 | 3,390 |
| 1984-11-19 | 346 | 346 | 312 | 317 | 248,000 | 3,170 |
| 1984-11-17 | 330 | 347 | 322 | 322 | 211,000 | 3,220 |
| 1984-11-16 | 321 | 321 | 300 | 300 | 61,000 | 3,000 |
| 1984-11-15 | 315 | 315 | 290 | 290 | 30,000 | 2,900 |
| 1984-11-14 | 310 | 323 | 300 | 300 | 40,000 | 3,000 |
| 1984-11-13 | 320 | 330 | 290 | 290 | 80,000 | 2,900 |
| 1984-11-12 | 325 | 330 | 310 | 310 | 97,000 | 3,100 |
| 1984-11-09 | 309 | 322 | 309 | 321 | 13,000 | 3,210 |
| 1984-11-08 | 300 | 303 | 290 | 295 | 15,000 | 2,950 |
| 1984-11-07 | 300 | 310 | 298 | 298 | 30,000 | 2,980 |
| 1984-11-06 | 301 | 301 | 298 | 298 | 14,000 | 2,980 |
| 1984-11-05 | 300 | 324 | 300 | 318 | 6,000 | 3,180 |
| 1984-11-02 | 330 | 330 | 300 | 300 | 34,000 | 3,000 |
| 1984-11-01 | 330 | 330 | 325 | 329 | 9,000 | 3,290 |
| 1984-10-31 | 324 | 330 | 298 | 298 | 64,000 | 2,980 |
| 1984-10-30 | 335 | 335 | 326 | 330 | 20,000 | 3,300 |
| 1984-10-29 | 315 | 330 | 313 | 320 | 32,000 | 3,200 |
| 1984-10-27 | 320 | 320 | 298 | 298 | 65,000 | 2,980 |
| 1984-10-26 | 350 | 353 | 326 | 330 | 90,000 | 3,300 |
| 1984-10-25 | 325 | 327 | 322 | 322 | 63,000 | 3,220 |
| 1984-10-24 | 255 | 283 | 254 | 262 | 97,000 | 2,620 |
| 1984-10-23 | 258 | 258 | 234 | 234 | 82,000 | 2,340 |
| 1984-10-22 | 284 | 284 | 275 | 275 | 30,000 | 2,750 |
| 1984-10-20 | 287 | 287 | 287 | 287 | 7,000 | 2,870 |
| 1984-10-19 | 297 | 297 | 291 | 295 | 5,000 | 2,950 |
| 1984-10-18 | 257 | 294 | 257 | 294 | 12,000 | 2,940 |
| 1984-10-17 | 275 | 275 | 246 | 251 | 28,000 | 2,510 |
| 1984-10-15 | 319 | 319 | 295 | 301 | 16,000 | 3,010 |
| 1984-10-11 | 375 | 375 | 370 | 370 | 5,000 | 3,700 |
| 1984-10-09 | 310 | 370 | 310 | 370 | 8,000 | 3,700 |
| 1984-10-08 | 344 | 344 | 322 | 322 | 13,000 | 3,220 |
| 1984-10-06 | 340 | 342 | 340 | 342 | 13,000 | 3,420 |
| 1984-10-05 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 1984-10-04 | 394 | 394 | 378 | 378 | 23,000 | 3,780 |
| 1984-10-03 | 383 | 401 | 383 | 390 | 17,000 | 3,900 |
| 1984-09-29 | 296 | 300 | 296 | 300 | 4,000 | 3,000 |
| 1984-09-27 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 1984-09-26 | 245 | 247 | 245 | 247 | 3,000 | 2,470 |
| 1984-09-17 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1984-09-11 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1984-09-05 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 1984-08-24 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1984-08-23 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1984-08-22 | 265 | 270 | 265 | 270 | 2,000 | 2,700 |
| 1984-08-15 | 254 | 260 | 254 | 260 | 2,000 | 2,600 |
| 1984-08-07 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1984-08-06 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 1984-07-09 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1984-07-04 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1984-06-14 | 250 | 252 | 250 | 252 | 2,000 | 2,520 |
| 1984-06-07 | 253 | 253 | 253 | 253 | 3,000 | 2,530 |
| 1984-05-24 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1984-05-22 | 260 | 260 | 251 | 251 | 2,000 | 2,510 |
| 1984-05-19 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1984-05-17 | 287 | 287 | 287 | 287 | 6,000 | 2,870 |
| 1984-05-16 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1984-05-15 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1984-05-10 | 279 | 290 | 278 | 290 | 3,000 | 2,900 |
| 1984-05-09 | 264 | 292 | 264 | 292 | 7,000 | 2,920 |
| 1984-05-08 | 257 | 260 | 257 | 260 | 19,000 | 2,600 |
| 1984-05-07 | 256 | 256 | 256 | 256 | 5,000 | 2,560 |
分割・併合履歴 ： [2005-08-10]1株→0.1株
