5955 (株)ヤマシナ の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 388 | 400 | 388 | 400 | 14,000 | 4,000 |
| 1990-12-27 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1990-12-25 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1990-12-21 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1990-12-19 | 385 | 400 | 385 | 400 | 3,000 | 4,000 |
| 1990-12-18 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1990-12-17 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1990-12-14 | 398 | 398 | 391 | 391 | 6,000 | 3,910 |
| 1990-12-13 | 391 | 400 | 391 | 400 | 7,000 | 4,000 |
| 1990-12-12 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1990-12-11 | 401 | 401 | 400 | 400 | 6,000 | 4,000 |
| 1990-12-10 | 400 | 400 | 390 | 400 | 4,000 | 4,000 |
| 1990-12-07 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1990-12-06 | 380 | 380 | 375 | 380 | 8,000 | 3,800 |
| 1990-12-05 | 380 | 380 | 374 | 380 | 13,000 | 3,800 |
| 1990-12-04 | 395 | 395 | 390 | 392 | 9,000 | 3,920 |
| 1990-12-03 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1990-11-30 | 390 | 400 | 380 | 400 | 8,000 | 4,000 |
| 1990-11-29 | 390 | 400 | 390 | 400 | 11,000 | 4,000 |
| 1990-11-28 | 400 | 400 | 395 | 400 | 8,000 | 4,000 |
| 1990-11-27 | 401 | 401 | 400 | 400 | 11,000 | 4,000 |
| 1990-11-26 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1990-11-22 | 406 | 409 | 406 | 409 | 2,000 | 4,090 |
| 1990-11-21 | 410 | 410 | 400 | 409 | 14,000 | 4,090 |
| 1990-11-20 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1990-11-19 | 420 | 420 | 406 | 406 | 10,000 | 4,060 |
| 1990-11-16 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1990-11-15 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1990-11-13 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1990-11-08 | 430 | 430 | 430 | 430 | 8,000 | 4,300 |
| 1990-11-07 | 440 | 440 | 440 | 440 | 10,000 | 4,400 |
| 1990-11-06 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1990-10-31 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 1990-10-30 | 450 | 450 | 449 | 450 | 7,000 | 4,500 |
| 1990-10-29 | 435 | 449 | 435 | 449 | 3,000 | 4,490 |
| 1990-10-26 | 435 | 450 | 435 | 445 | 10,000 | 4,450 |
| 1990-10-25 | 450 | 450 | 446 | 450 | 5,000 | 4,500 |
| 1990-10-24 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1990-10-23 | 435 | 450 | 435 | 450 | 9,000 | 4,500 |
| 1990-10-22 | 426 | 435 | 426 | 435 | 7,000 | 4,350 |
| 1990-10-19 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 1990-10-18 | 420 | 420 | 410 | 411 | 14,000 | 4,110 |
| 1990-10-17 | 406 | 410 | 403 | 410 | 6,000 | 4,100 |
| 1990-10-16 | 407 | 410 | 406 | 410 | 8,000 | 4,100 |
| 1990-10-15 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1990-10-12 | 410 | 410 | 401 | 405 | 7,000 | 4,050 |
| 1990-10-11 | 435 | 435 | 415 | 416 | 4,000 | 4,160 |
| 1990-10-09 | 449 | 449 | 449 | 449 | 5,000 | 4,490 |
| 1990-10-08 | 401 | 406 | 401 | 406 | 3,000 | 4,060 |
| 1990-10-04 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1990-10-03 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 1990-10-02 | 370 | 380 | 370 | 380 | 7,000 | 3,800 |
| 1990-10-01 | 374 | 374 | 374 | 374 | 6,000 | 3,740 |
| 1990-09-28 | 401 | 401 | 400 | 401 | 28,000 | 4,010 |
| 1990-09-27 | 450 | 450 | 435 | 435 | 25,000 | 4,350 |
| 1990-09-26 | 450 | 450 | 450 | 450 | 19,000 | 4,500 |
| 1990-09-25 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 1990-09-21 | 460 | 460 | 453 | 453 | 4,000 | 4,530 |
| 1990-09-20 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1990-09-19 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1990-09-18 | 480 | 480 | 470 | 470 | 8,000 | 4,700 |
| 1990-09-17 | 486 | 486 | 476 | 476 | 2,000 | 4,760 |
| 1990-09-14 | 482 | 487 | 480 | 480 | 17,000 | 4,800 |
| 1990-09-13 | 490 | 490 | 480 | 480 | 5,000 | 4,800 |
| 1990-09-12 | 490 | 490 | 480 | 490 | 10,000 | 4,900 |
| 1990-09-11 | 485 | 490 | 480 | 480 | 7,000 | 4,800 |
| 1990-09-10 | 480 | 480 | 480 | 480 | 9,000 | 4,800 |
| 1990-09-07 | 476 | 490 | 476 | 490 | 11,000 | 4,900 |
| 1990-09-06 | 491 | 491 | 480 | 480 | 11,000 | 4,800 |
| 1990-09-05 | 490 | 490 | 485 | 485 | 8,000 | 4,850 |
| 1990-09-04 | 500 | 505 | 500 | 505 | 5,000 | 5,050 |
| 1990-09-03 | 490 | 510 | 490 | 510 | 5,000 | 5,100 |
| 1990-08-31 | 485 | 500 | 485 | 490 | 14,000 | 4,900 |
| 1990-08-30 | 490 | 490 | 485 | 485 | 6,000 | 4,850 |
| 1990-08-29 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1990-08-28 | 485 | 495 | 485 | 490 | 5,000 | 4,900 |
| 1990-08-27 | 464 | 470 | 464 | 470 | 6,000 | 4,700 |
| 1990-08-24 | 469 | 470 | 469 | 470 | 18,000 | 4,700 |
| 1990-08-23 | 510 | 511 | 490 | 495 | 20,000 | 4,950 |
| 1990-08-22 | 525 | 530 | 520 | 520 | 8,000 | 5,200 |
| 1990-08-21 | 512 | 525 | 512 | 525 | 5,000 | 5,250 |
| 1990-08-20 | 525 | 525 | 511 | 511 | 6,000 | 5,110 |
| 1990-08-17 | 530 | 530 | 525 | 525 | 6,000 | 5,250 |
| 1990-08-16 | 535 | 545 | 535 | 545 | 5,000 | 5,450 |
| 1990-08-15 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 1990-08-14 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1990-08-13 | 521 | 521 | 516 | 516 | 8,000 | 5,160 |
| 1990-08-10 | 551 | 551 | 535 | 535 | 5,000 | 5,350 |
| 1990-08-09 | 550 | 551 | 545 | 551 | 19,000 | 5,510 |
| 1990-08-08 | 520 | 530 | 520 | 526 | 8,000 | 5,260 |
| 1990-08-07 | 551 | 551 | 510 | 510 | 29,000 | 5,100 |
| 1990-08-06 | 580 | 580 | 565 | 570 | 14,000 | 5,700 |
| 1990-08-03 | 590 | 590 | 580 | 580 | 8,000 | 5,800 |
| 1990-08-02 | 602 | 602 | 590 | 590 | 21,000 | 5,900 |
| 1990-08-01 | 600 | 606 | 600 | 602 | 15,000 | 6,020 |
| 1990-07-31 | 600 | 600 | 600 | 600 | 11,000 | 6,000 |
| 1990-07-30 | 602 | 602 | 600 | 600 | 22,000 | 6,000 |
| 1990-07-26 | 617 | 617 | 607 | 607 | 15,000 | 6,070 |
| 1990-07-25 | 623 | 623 | 623 | 623 | 6,000 | 6,230 |
| 1990-07-24 | 630 | 640 | 630 | 630 | 11,000 | 6,300 |
| 1990-07-23 | 640 | 645 | 640 | 645 | 7,000 | 6,450 |
| 1990-07-20 | 632 | 650 | 632 | 650 | 21,000 | 6,500 |
| 1990-07-19 | 640 | 640 | 632 | 636 | 9,000 | 6,360 |
| 1990-07-18 | 637 | 637 | 635 | 635 | 17,000 | 6,350 |
| 1990-07-17 | 649 | 649 | 638 | 638 | 10,000 | 6,380 |
| 1990-07-16 | 645 | 649 | 637 | 645 | 25,000 | 6,450 |
| 1990-07-13 | 640 | 648 | 640 | 647 | 18,000 | 6,470 |
| 1990-07-12 | 657 | 657 | 649 | 649 | 26,000 | 6,490 |
| 1990-07-11 | 660 | 660 | 655 | 658 | 25,000 | 6,580 |
| 1990-07-10 | 671 | 685 | 656 | 656 | 60,000 | 6,560 |
| 1990-07-09 | 650 | 665 | 650 | 660 | 61,000 | 6,600 |
| 1990-07-06 | 610 | 635 | 610 | 635 | 76,000 | 6,350 |
| 1990-07-05 | 600 | 610 | 600 | 605 | 13,000 | 6,050 |
| 1990-07-04 | 600 | 600 | 599 | 599 | 5,000 | 5,990 |
| 1990-07-03 | 595 | 595 | 595 | 595 | 7,000 | 5,950 |
| 1990-07-02 | 595 | 597 | 592 | 595 | 16,000 | 5,950 |
| 1990-06-29 | 595 | 600 | 595 | 600 | 8,000 | 6,000 |
| 1990-06-28 | 600 | 600 | 595 | 595 | 7,000 | 5,950 |
| 1990-06-27 | 600 | 600 | 590 | 595 | 26,000 | 5,950 |
| 1990-06-26 | 571 | 600 | 561 | 600 | 18,000 | 6,000 |
| 1990-06-25 | 581 | 594 | 580 | 581 | 5,000 | 5,810 |
| 1990-06-22 | 590 | 590 | 581 | 581 | 16,000 | 5,810 |
| 1990-06-21 | 588 | 598 | 581 | 587 | 23,000 | 5,870 |
| 1990-06-20 | 595 | 595 | 588 | 588 | 12,000 | 5,880 |
| 1990-06-19 | 600 | 600 | 600 | 600 | 12,000 | 6,000 |
| 1990-06-18 | 606 | 610 | 600 | 600 | 51,000 | 6,000 |
| 1990-06-15 | 605 | 606 | 605 | 605 | 8,000 | 6,050 |
| 1990-06-14 | 605 | 606 | 600 | 600 | 11,000 | 6,000 |
| 1990-06-13 | 610 | 610 | 601 | 601 | 6,000 | 6,010 |
| 1990-06-12 | 609 | 610 | 601 | 605 | 11,000 | 6,050 |
| 1990-06-11 | 610 | 615 | 609 | 609 | 8,000 | 6,090 |
| 1990-06-08 | 605 | 612 | 605 | 612 | 34,000 | 6,120 |
| 1990-06-07 | 601 | 606 | 601 | 605 | 24,000 | 6,050 |
| 1990-06-06 | 604 | 604 | 600 | 601 | 10,000 | 6,010 |
| 1990-06-05 | 601 | 604 | 600 | 600 | 28,000 | 6,000 |
| 1990-06-04 | 605 | 605 | 600 | 600 | 20,000 | 6,000 |
| 1990-06-01 | 600 | 610 | 600 | 602 | 20,000 | 6,020 |
| 1990-05-31 | 605 | 610 | 602 | 605 | 12,000 | 6,050 |
| 1990-05-30 | 607 | 607 | 601 | 607 | 5,000 | 6,070 |
| 1990-05-29 | 600 | 607 | 600 | 607 | 23,000 | 6,070 |
| 1990-05-28 | 610 | 612 | 600 | 600 | 23,000 | 6,000 |
| 1990-05-25 | 610 | 610 | 600 | 610 | 15,000 | 6,100 |
| 1990-05-24 | 625 | 625 | 605 | 610 | 25,000 | 6,100 |
| 1990-05-23 | 611 | 620 | 611 | 620 | 10,000 | 6,200 |
| 1990-05-22 | 620 | 620 | 610 | 610 | 16,000 | 6,100 |
| 1990-05-21 | 625 | 630 | 620 | 620 | 16,000 | 6,200 |
| 1990-05-18 | 640 | 640 | 635 | 635 | 13,000 | 6,350 |
| 1990-05-17 | 636 | 640 | 630 | 635 | 18,000 | 6,350 |
| 1990-05-16 | 632 | 640 | 625 | 635 | 7,000 | 6,350 |
| 1990-05-15 | 630 | 640 | 625 | 625 | 18,000 | 6,250 |
| 1990-05-14 | 624 | 630 | 617 | 617 | 15,000 | 6,170 |
| 1990-05-11 | 611 | 624 | 611 | 624 | 17,000 | 6,240 |
| 1990-05-10 | 609 | 609 | 608 | 608 | 6,000 | 6,080 |
| 1990-05-09 | 590 | 610 | 590 | 595 | 19,000 | 5,950 |
| 1990-05-08 | 570 | 585 | 570 | 584 | 12,000 | 5,840 |
| 1990-05-07 | 551 | 574 | 551 | 565 | 9,000 | 5,650 |
| 1990-05-02 | 565 | 570 | 550 | 550 | 14,000 | 5,500 |
| 1990-05-01 | 570 | 574 | 565 | 565 | 10,000 | 5,650 |
| 1990-04-27 | 565 | 570 | 565 | 565 | 5,000 | 5,650 |
| 1990-04-26 | 575 | 579 | 570 | 579 | 7,000 | 5,790 |
| 1990-04-25 | 555 | 560 | 550 | 555 | 9,000 | 5,550 |
| 1990-04-24 | 560 | 575 | 560 | 560 | 6,000 | 5,600 |
| 1990-04-23 | 565 | 575 | 565 | 565 | 10,000 | 5,650 |
| 1990-04-20 | 555 | 555 | 550 | 550 | 2,000 | 5,500 |
| 1990-04-19 | 550 | 560 | 550 | 560 | 6,000 | 5,600 |
| 1990-04-18 | 560 | 560 | 550 | 550 | 5,000 | 5,500 |
| 1990-04-17 | 554 | 554 | 554 | 554 | 4,000 | 5,540 |
| 1990-04-16 | 560 | 560 | 560 | 560 | 12,000 | 5,600 |
| 1990-04-13 | 565 | 566 | 560 | 560 | 10,000 | 5,600 |
| 1990-04-12 | 598 | 598 | 598 | 598 | 7,000 | 5,980 |
| 1990-04-11 | 570 | 600 | 570 | 600 | 10,000 | 6,000 |
| 1990-04-10 | 575 | 575 | 575 | 575 | 6,000 | 5,750 |
| 1990-04-09 | 525 | 620 | 525 | 620 | 18,000 | 6,200 |
| 1990-04-06 | 475 | 520 | 475 | 520 | 24,000 | 5,200 |
| 1990-04-04 | 560 | 560 | 545 | 550 | 32,000 | 5,500 |
| 1990-04-03 | 570 | 570 | 560 | 570 | 32,000 | 5,700 |
| 1990-04-02 | 600 | 600 | 588 | 600 | 34,000 | 6,000 |
| 1990-03-30 | 645 | 650 | 620 | 625 | 28,000 | 6,250 |
| 1990-03-29 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1990-03-28 | 630 | 630 | 630 | 630 | 6,000 | 6,300 |
| 1990-03-27 | 605 | 610 | 605 | 605 | 36,000 | 6,050 |
| 1990-03-26 | 600 | 605 | 595 | 600 | 33,000 | 6,000 |
| 1990-03-23 | 605 | 612 | 595 | 600 | 60,000 | 6,000 |
| 1990-03-22 | 660 | 660 | 605 | 630 | 67,000 | 6,300 |
| 1990-03-20 | 660 | 660 | 650 | 660 | 21,000 | 6,600 |
| 1990-03-19 | 695 | 701 | 675 | 690 | 59,000 | 6,900 |
| 1990-03-16 | 675 | 700 | 675 | 695 | 42,000 | 6,950 |
| 1990-03-15 | 685 | 685 | 660 | 665 | 24,000 | 6,650 |
| 1990-03-14 | 690 | 691 | 680 | 690 | 40,000 | 6,900 |
| 1990-03-13 | 699 | 700 | 695 | 695 | 33,000 | 6,950 |
| 1990-03-12 | 695 | 700 | 695 | 695 | 18,000 | 6,950 |
| 1990-03-09 | 695 | 699 | 695 | 695 | 24,000 | 6,950 |
| 1990-03-08 | 690 | 700 | 690 | 695 | 13,000 | 6,950 |
| 1990-03-07 | 700 | 700 | 695 | 695 | 20,000 | 6,950 |
| 1990-03-06 | 690 | 700 | 690 | 693 | 24,000 | 6,930 |
| 1990-03-05 | 681 | 688 | 681 | 688 | 21,000 | 6,880 |
| 1990-03-02 | 695 | 699 | 695 | 699 | 20,000 | 6,990 |
| 1990-03-01 | 690 | 705 | 690 | 700 | 44,000 | 7,000 |
| 1990-02-28 | 663 | 698 | 663 | 686 | 44,000 | 6,860 |
| 1990-02-27 | 662 | 662 | 650 | 660 | 60,000 | 6,600 |
| 1990-02-26 | 707 | 707 | 612 | 612 | 43,000 | 6,120 |
| 1990-02-23 | 710 | 720 | 710 | 712 | 18,000 | 7,120 |
| 1990-02-22 | 730 | 739 | 710 | 710 | 29,000 | 7,100 |
| 1990-02-21 | 740 | 740 | 740 | 740 | 23,000 | 7,400 |
| 1990-02-20 | 741 | 745 | 740 | 740 | 26,000 | 7,400 |
| 1990-02-19 | 745 | 754 | 740 | 745 | 26,000 | 7,450 |
| 1990-02-16 | 745 | 749 | 740 | 740 | 26,000 | 7,400 |
| 1990-02-15 | 750 | 750 | 745 | 745 | 6,000 | 7,450 |
| 1990-02-14 | 755 | 760 | 741 | 741 | 42,000 | 7,410 |
| 1990-02-13 | 770 | 770 | 760 | 760 | 83,000 | 7,600 |
| 1990-02-09 | 770 | 770 | 755 | 756 | 89,000 | 7,560 |
| 1990-02-08 | 770 | 770 | 765 | 770 | 91,000 | 7,700 |
| 1990-02-07 | 765 | 770 | 760 | 760 | 157,000 | 7,600 |
| 1990-02-06 | 730 | 750 | 730 | 750 | 125,000 | 7,500 |
| 1990-02-05 | 730 | 730 | 722 | 725 | 27,000 | 7,250 |
| 1990-02-02 | 716 | 721 | 716 | 720 | 30,000 | 7,200 |
| 1990-02-01 | 710 | 715 | 707 | 712 | 21,000 | 7,120 |
| 1990-01-31 | 705 | 706 | 703 | 706 | 22,000 | 7,060 |
| 1990-01-30 | 706 | 710 | 704 | 705 | 18,000 | 7,050 |
| 1990-01-29 | 715 | 715 | 709 | 710 | 7,000 | 7,100 |
| 1990-01-26 | 712 | 715 | 710 | 715 | 13,000 | 7,150 |
| 1990-01-25 | 710 | 720 | 709 | 717 | 8,000 | 7,170 |
| 1990-01-24 | 725 | 726 | 709 | 709 | 98,000 | 7,090 |
| 1990-01-23 | 723 | 725 | 718 | 725 | 19,000 | 7,250 |
| 1990-01-22 | 703 | 730 | 703 | 723 | 23,000 | 7,230 |
| 1990-01-19 | 722 | 722 | 702 | 703 | 30,000 | 7,030 |
| 1990-01-18 | 730 | 730 | 716 | 720 | 14,000 | 7,200 |
| 1990-01-17 | 735 | 735 | 701 | 705 | 34,000 | 7,050 |
| 1990-01-16 | 743 | 745 | 730 | 736 | 54,000 | 7,360 |
| 1990-01-12 | 710 | 748 | 705 | 747 | 89,000 | 7,470 |
| 1990-01-11 | 695 | 700 | 695 | 698 | 41,000 | 6,980 |
| 1990-01-10 | 703 | 703 | 695 | 695 | 37,000 | 6,950 |
| 1990-01-09 | 705 | 705 | 702 | 702 | 35,000 | 7,020 |
| 1990-01-08 | 709 | 709 | 701 | 701 | 53,000 | 7,010 |
| 1990-01-05 | 710 | 711 | 709 | 709 | 22,000 | 7,090 |
| 1990-01-04 | 715 | 715 | 709 | 710 | 18,000 | 7,100 |
分割・併合履歴 ： [2005-08-10]1株→0.1株
