5955 (株)ヤマシナ の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 708 | 720 | 708 | 708 | 14,000 | 7,080 |
| 1989-12-28 | 710 | 715 | 710 | 710 | 34,000 | 7,100 |
| 1989-12-27 | 715 | 720 | 710 | 710 | 10,000 | 7,100 |
| 1989-12-26 | 710 | 710 | 707 | 710 | 28,000 | 7,100 |
| 1989-12-25 | 715 | 720 | 707 | 707 | 24,000 | 7,070 |
| 1989-12-22 | 715 | 721 | 715 | 715 | 31,000 | 7,150 |
| 1989-12-21 | 720 | 720 | 715 | 720 | 25,000 | 7,200 |
| 1989-12-20 | 725 | 740 | 718 | 720 | 47,000 | 7,200 |
| 1989-12-19 | 740 | 740 | 726 | 728 | 37,000 | 7,280 |
| 1989-12-18 | 725 | 743 | 723 | 743 | 90,000 | 7,430 |
| 1989-12-15 | 723 | 723 | 715 | 723 | 74,000 | 7,230 |
| 1989-12-14 | 725 | 725 | 720 | 720 | 48,000 | 7,200 |
| 1989-12-13 | 731 | 735 | 721 | 721 | 59,000 | 7,210 |
| 1989-12-12 | 741 | 741 | 735 | 735 | 32,000 | 7,350 |
| 1989-12-11 | 741 | 745 | 740 | 741 | 43,000 | 7,410 |
| 1989-12-08 | 725 | 740 | 725 | 739 | 58,000 | 7,390 |
| 1989-12-07 | 730 | 730 | 720 | 720 | 47,000 | 7,200 |
| 1989-12-06 | 735 | 735 | 715 | 720 | 61,000 | 7,200 |
| 1989-12-05 | 740 | 745 | 728 | 735 | 60,000 | 7,350 |
| 1989-12-04 | 748 | 748 | 731 | 735 | 59,000 | 7,350 |
| 1989-12-01 | 712 | 730 | 712 | 730 | 58,000 | 7,300 |
| 1989-11-30 | 705 | 710 | 703 | 710 | 45,000 | 7,100 |
| 1989-11-29 | 693 | 700 | 693 | 700 | 68,000 | 7,000 |
| 1989-11-28 | 690 | 690 | 687 | 690 | 43,000 | 6,900 |
| 1989-11-27 | 686 | 690 | 685 | 686 | 40,000 | 6,860 |
| 1989-11-24 | 680 | 693 | 680 | 686 | 35,000 | 6,860 |
| 1989-11-22 | 674 | 676 | 674 | 676 | 31,000 | 6,760 |
| 1989-11-21 | 673 | 685 | 673 | 675 | 26,000 | 6,750 |
| 1989-11-20 | 680 | 685 | 670 | 670 | 31,000 | 6,700 |
| 1989-11-17 | 683 | 690 | 680 | 680 | 14,000 | 6,800 |
| 1989-11-16 | 700 | 700 | 681 | 681 | 35,000 | 6,810 |
| 1989-11-15 | 673 | 700 | 673 | 700 | 46,000 | 7,000 |
| 1989-11-14 | 676 | 685 | 670 | 670 | 46,000 | 6,700 |
| 1989-11-13 | 680 | 680 | 670 | 670 | 39,000 | 6,700 |
| 1989-11-10 | 680 | 695 | 672 | 675 | 32,000 | 6,750 |
| 1989-11-09 | 700 | 700 | 680 | 680 | 26,000 | 6,800 |
| 1989-11-08 | 700 | 701 | 700 | 700 | 29,000 | 7,000 |
| 1989-11-07 | 700 | 710 | 700 | 700 | 41,000 | 7,000 |
| 1989-11-06 | 700 | 715 | 700 | 700 | 37,000 | 7,000 |
| 1989-11-02 | 690 | 690 | 665 | 685 | 25,000 | 6,850 |
| 1989-11-01 | 675 | 680 | 660 | 680 | 99,000 | 6,800 |
| 1989-10-31 | 697 | 697 | 680 | 680 | 51,000 | 6,800 |
| 1989-10-30 | 695 | 700 | 692 | 697 | 45,000 | 6,970 |
| 1989-10-27 | 715 | 720 | 695 | 700 | 115,000 | 7,000 |
| 1989-10-26 | 700 | 729 | 700 | 715 | 110,000 | 7,150 |
| 1989-10-25 | 726 | 739 | 695 | 706 | 172,000 | 7,060 |
| 1989-10-24 | 790 | 790 | 750 | 760 | 287,000 | 7,600 |
| 1989-10-23 | 750 | 790 | 741 | 780 | 738,000 | 7,800 |
| 1989-10-20 | 735 | 770 | 730 | 730 | 964,000 | 7,300 |
| 1989-10-19 | 745 | 745 | 735 | 735 | 1,032,000 | 7,350 |
| 1989-10-18 | 608 | 650 | 608 | 645 | 342,000 | 6,450 |
| 1989-10-17 | 600 | 605 | 595 | 605 | 69,000 | 6,050 |
| 1989-10-16 | 600 | 600 | 595 | 600 | 42,000 | 6,000 |
| 1989-10-13 | 605 | 615 | 600 | 609 | 67,000 | 6,090 |
| 1989-10-12 | 620 | 620 | 610 | 610 | 124,000 | 6,100 |
| 1989-10-11 | 601 | 620 | 601 | 610 | 201,000 | 6,100 |
| 1989-10-09 | 600 | 600 | 595 | 595 | 71,000 | 5,950 |
| 1989-10-06 | 590 | 600 | 590 | 591 | 60,000 | 5,910 |
| 1989-10-05 | 590 | 600 | 580 | 600 | 91,000 | 6,000 |
| 1989-10-04 | 560 | 560 | 555 | 560 | 41,000 | 5,600 |
| 1989-10-03 | 555 | 560 | 552 | 552 | 15,000 | 5,520 |
| 1989-10-02 | 555 | 555 | 550 | 550 | 31,000 | 5,500 |
| 1989-09-29 | 560 | 560 | 555 | 557 | 23,000 | 5,570 |
| 1989-09-28 | 565 | 565 | 557 | 560 | 25,000 | 5,600 |
| 1989-09-27 | 560 | 570 | 557 | 560 | 19,000 | 5,600 |
| 1989-09-26 | 555 | 560 | 555 | 557 | 31,000 | 5,570 |
| 1989-09-25 | 555 | 560 | 555 | 555 | 24,000 | 5,550 |
| 1989-09-22 | 560 | 560 | 555 | 555 | 42,000 | 5,550 |
| 1989-09-21 | 565 | 565 | 557 | 560 | 35,000 | 5,600 |
| 1989-09-20 | 569 | 570 | 561 | 570 | 14,000 | 5,700 |
| 1989-09-19 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1989-09-18 | 555 | 560 | 555 | 555 | 14,000 | 5,550 |
| 1989-09-14 | 560 | 560 | 555 | 555 | 24,000 | 5,550 |
| 1989-09-13 | 561 | 570 | 561 | 561 | 23,000 | 5,610 |
| 1989-09-12 | 561 | 565 | 561 | 561 | 25,000 | 5,610 |
| 1989-09-11 | 550 | 570 | 550 | 570 | 12,000 | 5,700 |
| 1989-09-08 | 575 | 579 | 560 | 560 | 19,000 | 5,600 |
| 1989-09-07 | 579 | 579 | 560 | 575 | 14,000 | 5,750 |
| 1989-09-06 | 570 | 571 | 566 | 566 | 13,000 | 5,660 |
| 1989-09-05 | 570 | 570 | 565 | 570 | 18,000 | 5,700 |
| 1989-09-04 | 565 | 570 | 565 | 570 | 11,000 | 5,700 |
| 1989-09-01 | 590 | 590 | 578 | 578 | 23,000 | 5,780 |
| 1989-08-31 | 590 | 592 | 585 | 590 | 44,000 | 5,900 |
| 1989-08-30 | 592 | 594 | 591 | 591 | 22,000 | 5,910 |
| 1989-08-29 | 600 | 600 | 591 | 592 | 42,000 | 5,920 |
| 1989-08-28 | 600 | 600 | 595 | 600 | 32,000 | 6,000 |
| 1989-08-25 | 600 | 600 | 590 | 590 | 74,000 | 5,900 |
| 1989-08-24 | 600 | 600 | 585 | 598 | 134,000 | 5,980 |
| 1989-08-23 | 590 | 608 | 590 | 604 | 314,000 | 6,040 |
| 1989-08-22 | 575 | 585 | 570 | 585 | 117,000 | 5,850 |
| 1989-08-21 | 575 | 575 | 570 | 570 | 21,000 | 5,700 |
| 1989-08-18 | 575 | 575 | 570 | 575 | 34,000 | 5,750 |
| 1989-08-17 | 575 | 575 | 570 | 575 | 25,000 | 5,750 |
| 1989-08-16 | 575 | 575 | 569 | 575 | 27,000 | 5,750 |
| 1989-08-15 | 570 | 575 | 570 | 575 | 36,000 | 5,750 |
| 1989-08-14 | 575 | 580 | 565 | 570 | 59,000 | 5,700 |
| 1989-08-11 | 570 | 580 | 565 | 575 | 100,000 | 5,750 |
| 1989-08-10 | 551 | 570 | 550 | 570 | 47,000 | 5,700 |
| 1989-08-09 | 555 | 555 | 550 | 550 | 39,000 | 5,500 |
| 1989-08-08 | 550 | 555 | 548 | 550 | 44,000 | 5,500 |
| 1989-08-07 | 544 | 545 | 540 | 541 | 13,000 | 5,410 |
| 1989-08-04 | 549 | 549 | 540 | 543 | 15,000 | 5,430 |
| 1989-08-03 | 545 | 550 | 544 | 544 | 22,000 | 5,440 |
| 1989-08-02 | 551 | 551 | 544 | 550 | 19,000 | 5,500 |
| 1989-08-01 | 554 | 555 | 550 | 550 | 24,000 | 5,500 |
| 1989-07-31 | 550 | 555 | 540 | 553 | 25,000 | 5,530 |
| 1989-07-28 | 560 | 560 | 550 | 555 | 48,000 | 5,550 |
| 1989-07-27 | 565 | 565 | 553 | 555 | 44,000 | 5,550 |
| 1989-07-26 | 560 | 560 | 550 | 560 | 35,000 | 5,600 |
| 1989-07-25 | 536 | 559 | 536 | 559 | 25,000 | 5,590 |
| 1989-07-24 | 536 | 540 | 531 | 536 | 23,000 | 5,360 |
| 1989-07-21 | 545 | 550 | 540 | 545 | 42,000 | 5,450 |
| 1989-07-20 | 565 | 565 | 552 | 552 | 18,000 | 5,520 |
| 1989-07-19 | 560 | 565 | 560 | 560 | 26,000 | 5,600 |
| 1989-07-18 | 570 | 570 | 560 | 560 | 24,000 | 5,600 |
| 1989-07-17 | 570 | 573 | 562 | 565 | 35,000 | 5,650 |
| 1989-07-14 | 570 | 575 | 561 | 565 | 55,000 | 5,650 |
| 1989-07-13 | 590 | 595 | 575 | 575 | 106,000 | 5,750 |
| 1989-07-12 | 585 | 600 | 585 | 590 | 196,000 | 5,900 |
| 1989-07-11 | 578 | 603 | 571 | 575 | 739,000 | 5,750 |
| 1989-07-10 | 556 | 579 | 556 | 565 | 136,000 | 5,650 |
| 1989-07-07 | 550 | 555 | 550 | 555 | 56,000 | 5,550 |
| 1989-07-06 | 551 | 555 | 542 | 549 | 67,000 | 5,490 |
| 1989-07-05 | 553 | 558 | 548 | 548 | 71,000 | 5,480 |
| 1989-07-04 | 550 | 550 | 541 | 550 | 61,000 | 5,500 |
| 1989-07-03 | 545 | 545 | 536 | 544 | 57,000 | 5,440 |
| 1989-06-30 | 554 | 560 | 536 | 546 | 133,000 | 5,460 |
| 1989-06-29 | 575 | 585 | 541 | 551 | 569,000 | 5,510 |
| 1989-06-28 | 507 | 585 | 507 | 555 | 523,000 | 5,550 |
| 1989-06-27 | 507 | 507 | 505 | 507 | 11,000 | 5,070 |
| 1989-06-26 | 500 | 509 | 500 | 500 | 23,000 | 5,000 |
| 1989-06-23 | 491 | 491 | 487 | 487 | 9,000 | 4,870 |
| 1989-06-22 | 498 | 500 | 487 | 487 | 13,000 | 4,870 |
| 1989-06-21 | 490 | 500 | 490 | 500 | 5,000 | 5,000 |
| 1989-06-20 | 486 | 499 | 481 | 499 | 20,000 | 4,990 |
| 1989-06-19 | 490 | 490 | 486 | 486 | 8,000 | 4,860 |
| 1989-06-16 | 499 | 500 | 492 | 492 | 28,000 | 4,920 |
| 1989-06-15 | 503 | 503 | 498 | 502 | 10,000 | 5,020 |
| 1989-06-14 | 505 | 505 | 498 | 505 | 11,000 | 5,050 |
| 1989-06-13 | 510 | 510 | 500 | 500 | 14,000 | 5,000 |
| 1989-06-12 | 500 | 515 | 500 | 515 | 28,000 | 5,150 |
| 1989-06-09 | 497 | 510 | 497 | 500 | 19,000 | 5,000 |
| 1989-06-08 | 496 | 496 | 495 | 495 | 10,000 | 4,950 |
| 1989-06-07 | 496 | 497 | 496 | 497 | 13,000 | 4,970 |
| 1989-06-06 | 497 | 500 | 496 | 500 | 15,000 | 5,000 |
| 1989-06-05 | 515 | 515 | 496 | 496 | 12,000 | 4,960 |
| 1989-06-02 | 511 | 515 | 502 | 502 | 9,000 | 5,020 |
| 1989-06-01 | 519 | 520 | 510 | 510 | 21,000 | 5,100 |
| 1989-05-31 | 520 | 520 | 514 | 519 | 17,000 | 5,190 |
| 1989-05-30 | 518 | 520 | 513 | 518 | 36,000 | 5,180 |
| 1989-05-29 | 513 | 518 | 513 | 516 | 38,000 | 5,160 |
| 1989-05-26 | 520 | 520 | 513 | 515 | 16,000 | 5,150 |
| 1989-05-25 | 510 | 520 | 509 | 520 | 22,000 | 5,200 |
| 1989-05-24 | 501 | 505 | 500 | 505 | 22,000 | 5,050 |
| 1989-05-23 | 520 | 520 | 504 | 508 | 49,000 | 5,080 |
| 1989-05-22 | 525 | 525 | 523 | 524 | 37,000 | 5,240 |
| 1989-05-19 | 515 | 530 | 515 | 525 | 69,000 | 5,250 |
| 1989-05-18 | 511 | 513 | 505 | 510 | 79,000 | 5,100 |
| 1989-05-17 | 506 | 510 | 506 | 510 | 27,000 | 5,100 |
| 1989-05-16 | 500 | 505 | 500 | 502 | 20,000 | 5,020 |
| 1989-05-15 | 515 | 515 | 502 | 502 | 16,000 | 5,020 |
| 1989-05-12 | 515 | 515 | 510 | 510 | 29,000 | 5,100 |
| 1989-05-11 | 510 | 515 | 510 | 510 | 39,000 | 5,100 |
| 1989-05-10 | 510 | 514 | 509 | 510 | 29,000 | 5,100 |
| 1989-05-09 | 512 | 514 | 508 | 508 | 35,000 | 5,080 |
| 1989-05-08 | 500 | 515 | 500 | 508 | 41,000 | 5,080 |
| 1989-05-02 | 495 | 500 | 490 | 490 | 43,000 | 4,900 |
| 1989-05-01 | 460 | 490 | 460 | 481 | 25,000 | 4,810 |
| 1989-04-28 | 455 | 455 | 455 | 455 | 8,000 | 4,550 |
| 1989-04-27 | 455 | 455 | 450 | 455 | 15,000 | 4,550 |
| 1989-04-26 | 455 | 455 | 455 | 455 | 6,000 | 4,550 |
| 1989-04-25 | 455 | 455 | 450 | 450 | 6,000 | 4,500 |
| 1989-04-24 | 457 | 460 | 445 | 460 | 35,000 | 4,600 |
| 1989-04-21 | 454 | 460 | 454 | 457 | 8,000 | 4,570 |
| 1989-04-20 | 452 | 454 | 450 | 450 | 21,000 | 4,500 |
| 1989-04-19 | 455 | 460 | 451 | 451 | 28,000 | 4,510 |
| 1989-04-18 | 452 | 458 | 452 | 455 | 7,000 | 4,550 |
| 1989-04-17 | 450 | 452 | 450 | 452 | 16,000 | 4,520 |
| 1989-04-14 | 465 | 465 | 452 | 452 | 21,000 | 4,520 |
| 1989-04-13 | 465 | 470 | 460 | 463 | 21,000 | 4,630 |
| 1989-04-12 | 465 | 480 | 465 | 465 | 8,000 | 4,650 |
| 1989-04-11 | 484 | 485 | 480 | 480 | 23,000 | 4,800 |
| 1989-04-10 | 451 | 485 | 451 | 485 | 39,000 | 4,850 |
| 1989-04-07 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1989-04-06 | 455 | 455 | 452 | 452 | 4,000 | 4,520 |
| 1989-04-05 | 451 | 460 | 450 | 450 | 29,000 | 4,500 |
| 1989-04-04 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1989-04-03 | 451 | 460 | 451 | 460 | 18,000 | 4,600 |
| 1989-03-31 | 463 | 463 | 450 | 451 | 9,000 | 4,510 |
| 1989-03-30 | 456 | 463 | 448 | 463 | 9,000 | 4,630 |
| 1989-03-29 | 442 | 445 | 442 | 442 | 17,000 | 4,420 |
| 1989-03-28 | 442 | 463 | 442 | 442 | 17,000 | 4,420 |
| 1989-03-27 | 458 | 463 | 440 | 440 | 13,000 | 4,400 |
| 1989-03-24 | 463 | 463 | 460 | 460 | 29,000 | 4,600 |
| 1989-03-23 | 462 | 462 | 460 | 462 | 14,000 | 4,620 |
| 1989-03-22 | 464 | 464 | 464 | 464 | 12,000 | 4,640 |
| 1989-03-20 | 465 | 470 | 465 | 465 | 14,000 | 4,650 |
| 1989-03-17 | 462 | 463 | 462 | 462 | 13,000 | 4,620 |
| 1989-03-16 | 465 | 470 | 465 | 465 | 24,000 | 4,650 |
| 1989-03-15 | 470 | 470 | 465 | 465 | 17,000 | 4,650 |
| 1989-03-14 | 468 | 477 | 468 | 470 | 5,000 | 4,700 |
| 1989-03-13 | 465 | 480 | 465 | 465 | 21,000 | 4,650 |
| 1989-03-10 | 470 | 470 | 462 | 462 | 14,000 | 4,620 |
| 1989-03-09 | 465 | 480 | 465 | 470 | 11,000 | 4,700 |
| 1989-03-08 | 480 | 480 | 470 | 470 | 10,000 | 4,700 |
| 1989-03-07 | 480 | 480 | 465 | 480 | 19,000 | 4,800 |
| 1989-03-06 | 480 | 480 | 480 | 480 | 8,000 | 4,800 |
| 1989-03-03 | 480 | 481 | 475 | 475 | 14,000 | 4,750 |
| 1989-03-02 | 490 | 490 | 480 | 480 | 14,000 | 4,800 |
| 1989-03-01 | 490 | 490 | 480 | 480 | 15,000 | 4,800 |
| 1989-02-28 | 470 | 485 | 470 | 484 | 10,000 | 4,840 |
| 1989-02-27 | 483 | 495 | 461 | 495 | 33,000 | 4,950 |
| 1989-02-23 | 481 | 485 | 477 | 483 | 26,000 | 4,830 |
| 1989-02-22 | 490 | 500 | 490 | 490 | 15,000 | 4,900 |
| 1989-02-21 | 477 | 498 | 477 | 498 | 19,000 | 4,980 |
| 1989-02-20 | 492 | 492 | 475 | 477 | 23,000 | 4,770 |
| 1989-02-17 | 499 | 500 | 490 | 490 | 22,000 | 4,900 |
| 1989-02-16 | 490 | 500 | 487 | 493 | 23,000 | 4,930 |
| 1989-02-15 | 476 | 485 | 476 | 483 | 30,000 | 4,830 |
| 1989-02-14 | 479 | 480 | 475 | 475 | 22,000 | 4,750 |
| 1989-02-13 | 480 | 480 | 471 | 475 | 33,000 | 4,750 |
| 1989-02-10 | 500 | 500 | 480 | 480 | 38,000 | 4,800 |
| 1989-02-09 | 500 | 500 | 495 | 500 | 25,000 | 5,000 |
| 1989-02-08 | 505 | 505 | 500 | 500 | 26,000 | 5,000 |
| 1989-02-07 | 510 | 510 | 500 | 510 | 25,000 | 5,100 |
| 1989-02-06 | 517 | 520 | 511 | 516 | 33,000 | 5,160 |
| 1989-02-03 | 500 | 515 | 500 | 514 | 23,000 | 5,140 |
| 1989-02-02 | 500 | 500 | 500 | 500 | 18,000 | 5,000 |
| 1989-02-01 | 511 | 530 | 510 | 510 | 22,000 | 5,100 |
| 1989-01-31 | 535 | 540 | 525 | 530 | 51,000 | 5,300 |
| 1989-01-30 | 530 | 535 | 525 | 530 | 91,000 | 5,300 |
| 1989-01-28 | 515 | 540 | 515 | 525 | 42,000 | 5,250 |
| 1989-01-27 | 500 | 505 | 499 | 505 | 76,000 | 5,050 |
| 1989-01-26 | 490 | 491 | 490 | 490 | 11,000 | 4,900 |
| 1989-01-25 | 482 | 482 | 475 | 482 | 29,000 | 4,820 |
| 1989-01-24 | 480 | 489 | 475 | 475 | 28,000 | 4,750 |
| 1989-01-23 | 490 | 490 | 480 | 480 | 23,000 | 4,800 |
| 1989-01-20 | 490 | 490 | 485 | 490 | 25,000 | 4,900 |
| 1989-01-19 | 497 | 500 | 471 | 480 | 28,000 | 4,800 |
| 1989-01-18 | 500 | 509 | 498 | 498 | 81,000 | 4,980 |
| 1989-01-17 | 499 | 499 | 495 | 497 | 41,000 | 4,970 |
| 1989-01-13 | 490 | 500 | 480 | 490 | 73,000 | 4,900 |
| 1989-01-12 | 494 | 495 | 485 | 485 | 87,000 | 4,850 |
| 1989-01-11 | 470 | 499 | 469 | 490 | 111,000 | 4,900 |
| 1989-01-10 | 460 | 475 | 455 | 469 | 172,000 | 4,690 |
| 1989-01-09 | 440 | 470 | 440 | 468 | 75,000 | 4,680 |
| 1989-01-06 | 425 | 430 | 415 | 415 | 18,000 | 4,150 |
| 1989-01-05 | 420 | 425 | 412 | 425 | 61,000 | 4,250 |
| 1989-01-04 | 430 | 430 | 411 | 411 | 10,000 | 4,110 |
分割・併合履歴 ： [2005-08-10]1株→0.1株
