5955 (株)ヤマシナ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1991-12-27 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1991-12-26 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1991-12-20 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1991-12-19 | 305 | 310 | 305 | 310 | 2,000 | 3,100 |
| 1991-12-17 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1991-12-16 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1991-12-12 | 292 | 300 | 292 | 300 | 9,000 | 3,000 |
| 1991-12-11 | 293 | 295 | 293 | 295 | 2,000 | 2,950 |
| 1991-12-10 | 294 | 294 | 293 | 293 | 2,000 | 2,930 |
| 1991-12-06 | 296 | 300 | 293 | 293 | 11,000 | 2,930 |
| 1991-12-05 | 300 | 300 | 296 | 296 | 7,000 | 2,960 |
| 1991-12-04 | 292 | 300 | 292 | 300 | 3,000 | 3,000 |
| 1991-12-02 | 300 | 301 | 300 | 300 | 6,000 | 3,000 |
| 1991-11-29 | 301 | 310 | 301 | 310 | 5,000 | 3,100 |
| 1991-11-28 | 315 | 315 | 310 | 310 | 2,000 | 3,100 |
| 1991-11-27 | 310 | 313 | 310 | 310 | 8,000 | 3,100 |
| 1991-11-26 | 316 | 316 | 310 | 310 | 9,000 | 3,100 |
| 1991-11-22 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1991-11-21 | 313 | 313 | 313 | 313 | 5,000 | 3,130 |
| 1991-11-20 | 315 | 319 | 313 | 313 | 5,000 | 3,130 |
| 1991-11-19 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1991-11-18 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1991-11-15 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1991-11-14 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1991-11-12 | 329 | 329 | 321 | 322 | 7,000 | 3,220 |
| 1991-11-11 | 335 | 335 | 330 | 330 | 12,000 | 3,300 |
| 1991-11-08 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1991-11-07 | 337 | 337 | 336 | 336 | 4,000 | 3,360 |
| 1991-11-06 | 340 | 340 | 336 | 336 | 4,000 | 3,360 |
| 1991-11-05 | 336 | 336 | 336 | 336 | 4,000 | 3,360 |
| 1991-11-01 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 1991-10-31 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1991-10-30 | 335 | 340 | 335 | 335 | 10,000 | 3,350 |
| 1991-10-29 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1991-10-28 | 350 | 350 | 338 | 338 | 8,000 | 3,380 |
| 1991-10-24 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1991-10-22 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1991-10-21 | 343 | 343 | 332 | 332 | 3,000 | 3,320 |
| 1991-10-18 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1991-10-17 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 1991-10-14 | 350 | 350 | 332 | 332 | 2,000 | 3,320 |
| 1991-10-11 | 355 | 355 | 350 | 350 | 2,000 | 3,500 |
| 1991-10-08 | 367 | 367 | 355 | 355 | 2,000 | 3,550 |
| 1991-10-07 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1991-10-04 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1991-10-03 | 340 | 340 | 338 | 340 | 6,000 | 3,400 |
| 1991-10-02 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1991-09-30 | 332 | 340 | 332 | 340 | 2,000 | 3,400 |
| 1991-09-26 | 331 | 331 | 330 | 331 | 13,000 | 3,310 |
| 1991-09-25 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1991-09-24 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1991-09-20 | 345 | 349 | 330 | 330 | 13,000 | 3,300 |
| 1991-09-18 | 336 | 345 | 336 | 345 | 4,000 | 3,450 |
| 1991-09-17 | 330 | 331 | 330 | 330 | 12,000 | 3,300 |
| 1991-09-13 | 332 | 332 | 330 | 330 | 4,000 | 3,300 |
| 1991-09-12 | 331 | 332 | 331 | 331 | 7,000 | 3,310 |
| 1991-09-11 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1991-09-09 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1991-09-06 | 335 | 336 | 335 | 336 | 2,000 | 3,360 |
| 1991-09-05 | 324 | 335 | 324 | 330 | 10,000 | 3,300 |
| 1991-09-03 | 321 | 322 | 321 | 322 | 3,000 | 3,220 |
| 1991-09-02 | 330 | 330 | 321 | 321 | 3,000 | 3,210 |
| 1991-08-30 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 1991-08-29 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1991-08-28 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1991-08-27 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 1991-08-23 | 340 | 340 | 330 | 330 | 7,000 | 3,300 |
| 1991-08-22 | 330 | 339 | 330 | 339 | 6,000 | 3,390 |
| 1991-08-21 | 324 | 330 | 324 | 330 | 10,000 | 3,300 |
| 1991-08-20 | 320 | 320 | 297 | 297 | 7,000 | 2,970 |
| 1991-08-19 | 330 | 330 | 320 | 320 | 8,000 | 3,200 |
| 1991-08-16 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1991-08-15 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1991-08-08 | 351 | 351 | 346 | 350 | 4,000 | 3,500 |
| 1991-08-07 | 355 | 360 | 345 | 351 | 10,000 | 3,510 |
| 1991-08-06 | 355 | 355 | 350 | 350 | 6,000 | 3,500 |
| 1991-08-05 | 355 | 355 | 355 | 355 | 5,000 | 3,550 |
| 1991-08-01 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1991-07-31 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1991-07-30 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1991-07-29 | 370 | 370 | 355 | 355 | 7,000 | 3,550 |
| 1991-07-26 | 370 | 370 | 365 | 370 | 5,000 | 3,700 |
| 1991-07-25 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1991-07-24 | 370 | 370 | 355 | 355 | 2,000 | 3,550 |
| 1991-07-22 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1991-07-18 | 375 | 376 | 375 | 375 | 9,000 | 3,750 |
| 1991-07-16 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1991-07-15 | 365 | 370 | 365 | 370 | 2,000 | 3,700 |
| 1991-07-11 | 359 | 374 | 359 | 365 | 6,000 | 3,650 |
| 1991-07-10 | 345 | 351 | 345 | 351 | 5,000 | 3,510 |
| 1991-07-09 | 348 | 348 | 335 | 340 | 8,000 | 3,400 |
| 1991-07-08 | 365 | 365 | 360 | 360 | 7,000 | 3,600 |
| 1991-07-05 | 367 | 367 | 365 | 365 | 6,000 | 3,650 |
| 1991-07-04 | 385 | 385 | 379 | 379 | 3,000 | 3,790 |
| 1991-07-03 | 392 | 392 | 390 | 390 | 3,000 | 3,900 |
| 1991-07-02 | 395 | 395 | 392 | 392 | 2,000 | 3,920 |
| 1991-07-01 | 390 | 393 | 390 | 392 | 8,000 | 3,920 |
| 1991-06-28 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1991-06-27 | 400 | 400 | 395 | 395 | 13,000 | 3,950 |
| 1991-06-24 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1991-06-21 | 392 | 392 | 390 | 390 | 8,000 | 3,900 |
| 1991-06-20 | 391 | 391 | 391 | 391 | 4,000 | 3,910 |
| 1991-06-19 | 395 | 398 | 390 | 396 | 6,000 | 3,960 |
| 1991-06-18 | 399 | 400 | 395 | 399 | 10,000 | 3,990 |
| 1991-06-14 | 395 | 399 | 395 | 399 | 3,000 | 3,990 |
| 1991-06-13 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1991-06-10 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1991-06-07 | 392 | 400 | 391 | 400 | 3,000 | 4,000 |
| 1991-06-06 | 400 | 402 | 400 | 400 | 6,000 | 4,000 |
| 1991-06-05 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-06-04 | 410 | 410 | 401 | 401 | 4,000 | 4,010 |
| 1991-06-03 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1991-05-31 | 400 | 412 | 400 | 412 | 4,000 | 4,120 |
| 1991-05-30 | 400 | 401 | 400 | 400 | 10,000 | 4,000 |
| 1991-05-29 | 401 | 403 | 400 | 400 | 8,000 | 4,000 |
| 1991-05-28 | 402 | 404 | 400 | 400 | 16,000 | 4,000 |
| 1991-05-27 | 405 | 405 | 401 | 401 | 9,000 | 4,010 |
| 1991-05-24 | 401 | 402 | 401 | 401 | 7,000 | 4,010 |
| 1991-05-23 | 405 | 405 | 401 | 405 | 4,000 | 4,050 |
| 1991-05-21 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 1991-05-20 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1991-05-17 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1991-05-16 | 410 | 410 | 400 | 400 | 4,000 | 4,000 |
| 1991-05-15 | 422 | 422 | 411 | 420 | 7,000 | 4,200 |
| 1991-05-14 | 421 | 422 | 421 | 422 | 2,000 | 4,220 |
| 1991-05-13 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1991-05-10 | 415 | 430 | 415 | 430 | 5,000 | 4,300 |
| 1991-05-09 | 415 | 415 | 411 | 411 | 4,000 | 4,110 |
| 1991-05-08 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1991-05-07 | 420 | 420 | 410 | 410 | 6,000 | 4,100 |
| 1991-05-02 | 429 | 429 | 420 | 420 | 2,000 | 4,200 |
| 1991-05-01 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1991-04-30 | 435 | 435 | 418 | 418 | 8,000 | 4,180 |
| 1991-04-26 | 415 | 415 | 400 | 400 | 3,000 | 4,000 |
| 1991-04-25 | 421 | 425 | 421 | 425 | 4,000 | 4,250 |
| 1991-04-24 | 431 | 434 | 426 | 426 | 7,000 | 4,260 |
| 1991-04-23 | 440 | 440 | 431 | 431 | 9,000 | 4,310 |
| 1991-04-22 | 445 | 445 | 443 | 443 | 9,000 | 4,430 |
| 1991-04-19 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1991-04-18 | 460 | 460 | 450 | 450 | 2,000 | 4,500 |
| 1991-04-17 | 460 | 465 | 446 | 460 | 15,000 | 4,600 |
| 1991-04-16 | 456 | 460 | 450 | 460 | 21,000 | 4,600 |
| 1991-04-15 | 440 | 443 | 431 | 443 | 35,000 | 4,430 |
| 1991-04-12 | 439 | 439 | 434 | 434 | 9,000 | 4,340 |
| 1991-04-11 | 431 | 431 | 410 | 425 | 9,000 | 4,250 |
| 1991-04-10 | 420 | 430 | 420 | 430 | 11,000 | 4,300 |
| 1991-04-09 | 414 | 420 | 414 | 420 | 7,000 | 4,200 |
| 1991-04-08 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 1991-04-05 | 407 | 417 | 407 | 417 | 6,000 | 4,170 |
| 1991-04-04 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1991-04-03 | 420 | 420 | 410 | 415 | 10,000 | 4,150 |
| 1991-04-02 | 392 | 414 | 392 | 410 | 6,000 | 4,100 |
| 1991-04-01 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 1991-03-29 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1991-03-28 | 400 | 400 | 395 | 400 | 20,000 | 4,000 |
| 1991-03-27 | 410 | 410 | 375 | 389 | 40,000 | 3,890 |
| 1991-03-26 | 425 | 425 | 424 | 424 | 6,000 | 4,240 |
| 1991-03-25 | 436 | 436 | 423 | 423 | 5,000 | 4,230 |
| 1991-03-22 | 435 | 435 | 420 | 420 | 13,000 | 4,200 |
| 1991-03-20 | 449 | 449 | 435 | 435 | 15,000 | 4,350 |
| 1991-03-19 | 433 | 435 | 430 | 435 | 9,000 | 4,350 |
| 1991-03-18 | 430 | 430 | 426 | 430 | 13,000 | 4,300 |
| 1991-03-15 | 417 | 418 | 415 | 418 | 18,000 | 4,180 |
| 1991-03-14 | 410 | 415 | 408 | 412 | 11,000 | 4,120 |
| 1991-03-13 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1991-03-12 | 411 | 411 | 402 | 405 | 5,000 | 4,050 |
| 1991-03-11 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 1991-03-08 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1991-03-07 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1991-03-01 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1991-02-28 | 410 | 420 | 410 | 415 | 6,000 | 4,150 |
| 1991-02-27 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1991-02-26 | 420 | 420 | 410 | 410 | 8,000 | 4,100 |
| 1991-02-25 | 410 | 410 | 407 | 410 | 4,000 | 4,100 |
| 1991-02-22 | 420 | 420 | 412 | 412 | 3,000 | 4,120 |
| 1991-02-21 | 418 | 420 | 418 | 420 | 11,000 | 4,200 |
| 1991-02-20 | 425 | 425 | 420 | 420 | 12,000 | 4,200 |
| 1991-02-19 | 415 | 425 | 415 | 420 | 13,000 | 4,200 |
| 1991-02-18 | 415 | 415 | 410 | 410 | 6,000 | 4,100 |
| 1991-02-15 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1991-02-14 | 399 | 413 | 399 | 413 | 8,000 | 4,130 |
| 1991-02-13 | 393 | 395 | 390 | 390 | 7,000 | 3,900 |
| 1991-02-12 | 380 | 385 | 380 | 380 | 7,000 | 3,800 |
| 1991-02-08 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1991-02-07 | 360 | 369 | 360 | 361 | 4,000 | 3,610 |
| 1991-02-06 | 349 | 355 | 349 | 354 | 5,000 | 3,540 |
| 1991-02-01 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1991-01-31 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1991-01-30 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1991-01-29 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1991-01-28 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1991-01-25 | 348 | 350 | 345 | 350 | 14,000 | 3,500 |
| 1991-01-23 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1991-01-18 | 353 | 355 | 352 | 355 | 10,000 | 3,550 |
| 1991-01-17 | 321 | 321 | 320 | 320 | 4,000 | 3,200 |
| 1991-01-16 | 331 | 331 | 330 | 330 | 6,000 | 3,300 |
| 1991-01-14 | 346 | 348 | 345 | 348 | 12,000 | 3,480 |
| 1991-01-11 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1991-01-10 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1991-01-09 | 377 | 377 | 370 | 370 | 4,000 | 3,700 |
| 1991-01-07 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1991-01-04 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
分割・併合履歴 ： [2005-08-10]1株→0.1株
