1. HOME >
  2. 株価時系列 >
  3. 5955 >
  4. 1992年

5955 (株)ヤマシナ の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-221701701701703,0001,700
1992-12-2117017017017011,0001,700
1992-12-181751751751753,0001,750
1992-12-161801801801802,0001,800
1992-12-151801801801802,0001,800
1992-12-141831831801803,0001,800
1992-12-111811811811812,0001,810
1992-12-101901901901905,0001,900
1992-12-091771771771771,0001,770
1992-12-081861861861861,0001,860
1992-12-071851851851851,0001,850
1992-12-042002002002009,0002,000
1992-12-031852001802008,0002,000
1992-12-021851911851904,0001,900
1992-12-0119519518918910,0001,890
1992-11-3017618017518013,0001,800
1992-11-271611671611673,0001,670
1992-11-261591591591591,0001,590
1992-11-251591591591599,0001,590
1992-11-241591591591591,0001,590
1992-11-201601601591593,0001,590
1992-11-191501591501598,0001,590
1992-11-181501501501501,0001,500
1992-11-161501501501502,0001,500
1992-11-131511511501505,0001,500
1992-11-101551551511513,0001,510
1992-11-091701701701701,0001,700
1992-11-061711711711713,0001,710
1992-11-021701701701701,0001,700
1992-10-291751751751752,0001,750
1992-10-271901901901903,0001,900
1992-10-261931931931931,0001,930
1992-10-231931931931931,0001,930
1992-10-221901901901904,0001,900
1992-10-211901901901902,0001,900
1992-10-201851851851852,0001,850
1992-10-152002002002001,0002,000
1992-10-141952001952002,0002,000
1992-10-081881881881881,0001,880
1992-10-071901901851853,0001,850
1992-10-051901901901901,0001,900
1992-10-022002001901903,0001,900
1992-10-012012012012011,0002,010
1992-09-302012012012011,0002,010
1992-09-292012012002004,0002,000
1992-09-282012012012011,0002,010
1992-09-252002002002004,0002,000
1992-09-242002002002004,0002,000
1992-09-222002002002007,0002,000
1992-09-212002002002001,0002,000
1992-09-172002002002004,0002,000
1992-09-142192192192191,0002,190
1992-09-112212212212211,0002,210
1992-09-092282302202218,0002,210
1992-09-082202302202307,0002,300
1992-09-072202202202204,0002,200
1992-09-042012012012013,0002,010
1992-09-0320521420020011,0002,000
1992-09-022202202052059,0002,050
1992-09-0123123122922917,0002,290
1992-08-3122122421821817,0002,180
1992-08-2819019219019215,0001,920
1992-08-2718418818318717,0001,870
1992-08-261901901801808,0001,800
1992-08-2518719218619227,0001,920
1992-08-2114014514014512,0001,450
1992-08-201381381381383,0001,380
1992-08-191381381381385,0001,380
1992-08-181351381351385,0001,380
1992-08-171321321321322,0001,320
1992-08-141311311301304,0001,300
1992-08-131411411271272,0001,270
1992-08-1215515514114110,0001,410
1992-08-111571571571572,0001,570
1992-08-101571571571571,0001,570
1992-08-071701701601603,0001,600
1992-08-061701701701708,0001,700
1992-08-0517017017017010,0001,700
1992-08-0417817817017013,0001,700
1992-08-031811811781784,0001,780
1992-07-311761781761782,0001,780
1992-07-301701701701701,0001,700
1992-07-291851851851851,0001,850
1992-07-281951951851852,0001,850
1992-07-271951951951951,0001,950
1992-07-231911951911954,0001,950
1992-07-221951951951953,0001,950
1992-07-202012012012015,0002,010
1992-07-1720120120120112,0002,010
1992-07-162012012002014,0002,010
1992-07-152112112112112,0002,110
1992-07-142112112112111,0002,110
1992-07-132202202202202,0002,200
1992-07-062202202202202,0002,200
1992-07-022182182162163,0002,160
1992-07-012182182182183,0002,180
1992-06-302182182182183,0002,180
1992-06-292162162162161,0002,160
1992-06-242342342342341,0002,340
1992-06-222352352352358,0002,350
1992-06-192352352352355,0002,350
1992-06-1823523523523516,0002,350
1992-06-172352352352353,0002,350
1992-06-162352352352353,0002,350
1992-06-152402402402405,0002,400
1992-06-122402402402401,0002,400
1992-06-1124024024024010,0002,400
1992-06-0923724523724023,0002,400
1992-06-052372372372371,0002,370
1992-06-0423523523523513,0002,350
1992-06-022252352252357,0002,350
1992-06-012362362302304,0002,300
1992-05-292252252252253,0002,250
1992-05-282252252252255,0002,250
1992-05-272202202202205,0002,200
1992-05-2623023022022012,0002,200
1992-05-222202202202205,0002,200
1992-05-212202202202203,0002,200
1992-05-202302302302301,0002,300
1992-05-1923023023023014,0002,300
1992-05-182322322302306,0002,300
1992-05-152342342332338,0002,330
1992-05-142322322322321,0002,320
1992-05-132312312312312,0002,310
1992-05-122402402402403,0002,400
1992-05-082172402172409,0002,400
1992-05-072362362292292,0002,290
1992-05-062302302302303,0002,300
1992-05-012172172172171,0002,170
1992-04-302172202172205,0002,200
1992-04-282202202202201,0002,200
1992-04-272072192072197,0002,190
1992-04-232102102102101,0002,100
1992-04-222052052052051,0002,050
1992-04-212112112102102,0002,100
1992-04-172102122102129,0002,120
1992-04-162022102022106,0002,100
1992-04-152052052002002,0002,000
1992-04-131952101952109,0002,100
1992-04-101901901851858,0001,850
1992-04-0920020019019015,0001,900
1992-04-032302302202203,0002,200
1992-04-022302302302304,0002,300
1992-03-312302302302303,0002,300
1992-03-302302302302306,0002,300
1992-03-272302302302301,0002,300
1992-03-262492492492491,0002,490
1992-03-252402412402414,0002,410
1992-03-242402402402404,0002,400
1992-03-232412412402402,0002,400
1992-03-1924024524024113,0002,410
1992-03-1824924924024014,0002,400
1992-03-172502502502502,0002,500
1992-03-132612612612611,0002,610
1992-03-092702702702701,0002,700
1992-02-282902902802802,0002,800
1992-02-242902902902902,0002,900
1992-02-212902902902903,0002,900
1992-02-182902902902902,0002,900
1992-02-142912912912912,0002,910
1992-02-132902902902901,0002,900
1992-02-122902902902901,0002,900
1992-02-102912912902903,0002,900
1992-02-072902902902901,0002,900
1992-02-062932932882883,0002,880
1992-02-052902952902952,0002,950
1992-02-032852952852956,0002,950
1992-01-312852852802802,0002,800
1992-01-302852852852853,0002,850
1992-01-282852852852853,0002,850
1992-01-2729530529530518,0003,050
1992-01-242872952852959,0002,950
1992-01-232702802702807,0002,800
1992-01-222792792712712,0002,710
1992-01-212712792702798,0002,790
1992-01-202762762762763,0002,760
1992-01-142952992952993,0002,990
1992-01-133003003003002,0003,000
1992-01-093003003003002,0003,000
1992-01-073103103103101,0003,100
1992-01-063103103103101,0003,100

分割・併合履歴 ： [2005-08-10]1株→0.1株