5955 (株)ヤマシナ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 1993-12-29 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1993-12-28 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 1993-12-24 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 1993-12-22 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 1993-12-21 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1993-12-20 | 164 | 169 | 163 | 163 | 8,000 | 1,630 |
| 1993-12-17 | 165 | 165 | 161 | 161 | 7,000 | 1,610 |
| 1993-12-16 | 155 | 160 | 155 | 160 | 5,000 | 1,600 |
| 1993-12-10 | 160 | 160 | 156 | 160 | 18,000 | 1,600 |
| 1993-12-09 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1993-12-08 | 153 | 153 | 150 | 153 | 10,000 | 1,530 |
| 1993-12-07 | 160 | 160 | 157 | 157 | 4,000 | 1,570 |
| 1993-12-06 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 1993-12-03 | 172 | 172 | 170 | 171 | 14,000 | 1,710 |
| 1993-12-02 | 171 | 175 | 171 | 172 | 8,000 | 1,720 |
| 1993-12-01 | 145 | 150 | 145 | 150 | 4,000 | 1,500 |
| 1993-11-30 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 1993-11-29 | 151 | 151 | 135 | 135 | 15,000 | 1,350 |
| 1993-11-26 | 155 | 160 | 150 | 150 | 27,000 | 1,500 |
| 1993-11-25 | 160 | 163 | 150 | 150 | 53,000 | 1,500 |
| 1993-11-24 | 170 | 170 | 160 | 160 | 36,000 | 1,600 |
| 1993-11-22 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1993-11-19 | 180 | 180 | 178 | 178 | 10,000 | 1,780 |
| 1993-11-18 | 179 | 180 | 177 | 178 | 9,000 | 1,780 |
| 1993-11-16 | 180 | 180 | 175 | 179 | 5,000 | 1,790 |
| 1993-11-15 | 182 | 185 | 180 | 180 | 6,000 | 1,800 |
| 1993-11-12 | 173 | 185 | 173 | 185 | 7,000 | 1,850 |
| 1993-11-11 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1993-11-10 | 179 | 179 | 170 | 170 | 7,000 | 1,700 |
| 1993-11-09 | 169 | 170 | 162 | 162 | 15,000 | 1,620 |
| 1993-11-08 | 174 | 174 | 160 | 162 | 18,000 | 1,620 |
| 1993-11-05 | 180 | 180 | 174 | 174 | 13,000 | 1,740 |
| 1993-11-04 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1993-11-02 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1993-11-01 | 186 | 195 | 186 | 195 | 5,000 | 1,950 |
| 1993-10-29 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1993-10-28 | 180 | 180 | 180 | 180 | 12,000 | 1,800 |
| 1993-10-27 | 190 | 190 | 180 | 180 | 10,000 | 1,800 |
| 1993-10-26 | 196 | 198 | 196 | 198 | 7,000 | 1,980 |
| 1993-10-25 | 202 | 202 | 198 | 198 | 7,000 | 1,980 |
| 1993-10-22 | 204 | 204 | 202 | 202 | 10,000 | 2,020 |
| 1993-10-21 | 204 | 204 | 204 | 204 | 5,000 | 2,040 |
| 1993-10-19 | 202 | 210 | 202 | 202 | 8,000 | 2,020 |
| 1993-10-18 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1993-10-14 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1993-10-13 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1993-10-08 | 209 | 217 | 209 | 216 | 3,000 | 2,160 |
| 1993-10-07 | 214 | 214 | 206 | 206 | 5,000 | 2,060 |
| 1993-10-06 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 1993-10-05 | 212 | 212 | 211 | 211 | 6,000 | 2,110 |
| 1993-10-04 | 211 | 211 | 211 | 211 | 11,000 | 2,110 |
| 1993-10-01 | 222 | 222 | 211 | 211 | 2,000 | 2,110 |
| 1993-09-29 | 220 | 220 | 210 | 220 | 6,000 | 2,200 |
| 1993-09-28 | 225 | 227 | 220 | 220 | 6,000 | 2,200 |
| 1993-09-27 | 226 | 226 | 225 | 225 | 5,000 | 2,250 |
| 1993-09-24 | 230 | 230 | 226 | 226 | 2,000 | 2,260 |
| 1993-09-22 | 230 | 231 | 230 | 230 | 15,000 | 2,300 |
| 1993-09-21 | 232 | 232 | 230 | 230 | 12,000 | 2,300 |
| 1993-09-20 | 231 | 231 | 230 | 231 | 11,000 | 2,310 |
| 1993-09-17 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1993-09-13 | 240 | 240 | 225 | 230 | 8,000 | 2,300 |
| 1993-09-10 | 255 | 255 | 249 | 249 | 6,000 | 2,490 |
| 1993-09-09 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1993-09-08 | 260 | 260 | 250 | 250 | 4,000 | 2,500 |
| 1993-09-06 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1993-09-03 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1993-09-02 | 266 | 266 | 260 | 265 | 9,000 | 2,650 |
| 1993-09-01 | 266 | 270 | 266 | 266 | 5,000 | 2,660 |
| 1993-08-31 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1993-08-30 | 260 | 260 | 255 | 255 | 3,000 | 2,550 |
| 1993-08-26 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1993-08-25 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1993-08-24 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1993-08-23 | 267 | 267 | 267 | 267 | 9,000 | 2,670 |
| 1993-08-20 | 267 | 267 | 267 | 267 | 5,000 | 2,670 |
| 1993-08-19 | 260 | 266 | 260 | 266 | 11,000 | 2,660 |
| 1993-08-18 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1993-08-17 | 262 | 262 | 260 | 262 | 5,000 | 2,620 |
| 1993-08-16 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 1993-08-13 | 265 | 279 | 265 | 279 | 6,000 | 2,790 |
| 1993-08-12 | 270 | 270 | 260 | 260 | 15,000 | 2,600 |
| 1993-08-11 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1993-08-10 | 269 | 269 | 265 | 265 | 5,000 | 2,650 |
| 1993-08-09 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1993-08-06 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1993-08-05 | 274 | 274 | 273 | 273 | 2,000 | 2,730 |
| 1993-08-04 | 274 | 275 | 274 | 275 | 2,000 | 2,750 |
| 1993-07-30 | 278 | 278 | 270 | 275 | 4,000 | 2,750 |
| 1993-07-29 | 260 | 261 | 260 | 261 | 3,000 | 2,610 |
| 1993-07-28 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1993-07-27 | 255 | 260 | 255 | 260 | 14,000 | 2,600 |
| 1993-07-23 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 1993-07-22 | 255 | 257 | 255 | 256 | 6,000 | 2,560 |
| 1993-07-21 | 260 | 260 | 256 | 256 | 11,000 | 2,560 |
| 1993-07-20 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1993-07-19 | 260 | 260 | 257 | 260 | 9,000 | 2,600 |
| 1993-07-16 | 265 | 270 | 265 | 267 | 11,000 | 2,670 |
| 1993-07-14 | 265 | 266 | 265 | 265 | 11,000 | 2,650 |
| 1993-07-13 | 270 | 270 | 270 | 270 | 17,000 | 2,700 |
| 1993-07-12 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1993-07-09 | 264 | 269 | 264 | 264 | 7,000 | 2,640 |
| 1993-07-08 | 260 | 262 | 258 | 258 | 7,000 | 2,580 |
| 1993-07-07 | 257 | 260 | 257 | 257 | 10,000 | 2,570 |
| 1993-07-06 | 260 | 260 | 252 | 256 | 28,000 | 2,560 |
| 1993-07-05 | 260 | 265 | 260 | 265 | 18,000 | 2,650 |
| 1993-07-01 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1993-06-30 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1993-06-29 | 296 | 296 | 295 | 295 | 4,000 | 2,950 |
| 1993-06-25 | 299 | 300 | 295 | 296 | 18,000 | 2,960 |
| 1993-06-24 | 283 | 294 | 283 | 294 | 15,000 | 2,940 |
| 1993-06-23 | 283 | 284 | 278 | 280 | 7,000 | 2,800 |
| 1993-06-22 | 262 | 268 | 262 | 268 | 3,000 | 2,680 |
| 1993-06-21 | 271 | 271 | 261 | 262 | 5,000 | 2,620 |
| 1993-06-18 | 286 | 290 | 286 | 289 | 12,000 | 2,890 |
| 1993-06-17 | 276 | 286 | 276 | 286 | 6,000 | 2,860 |
| 1993-06-16 | 286 | 286 | 272 | 272 | 18,000 | 2,720 |
| 1993-06-15 | 308 | 308 | 300 | 300 | 12,000 | 3,000 |
| 1993-06-14 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1993-06-11 | 327 | 327 | 320 | 320 | 18,000 | 3,200 |
| 1993-06-10 | 325 | 325 | 318 | 325 | 7,000 | 3,250 |
| 1993-06-08 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1993-06-07 | 329 | 330 | 314 | 314 | 22,000 | 3,140 |
| 1993-06-04 | 324 | 330 | 310 | 314 | 20,000 | 3,140 |
| 1993-06-03 | 316 | 330 | 315 | 330 | 17,000 | 3,300 |
| 1993-06-02 | 324 | 324 | 306 | 306 | 3,000 | 3,060 |
| 1993-06-01 | 340 | 340 | 330 | 330 | 27,000 | 3,300 |
| 1993-05-31 | 348 | 349 | 338 | 340 | 31,000 | 3,400 |
| 1993-05-28 | 321 | 350 | 321 | 350 | 51,000 | 3,500 |
| 1993-05-27 | 325 | 330 | 320 | 320 | 48,000 | 3,200 |
| 1993-05-26 | 310 | 320 | 293 | 320 | 88,000 | 3,200 |
| 1993-05-25 | 317 | 317 | 305 | 310 | 62,000 | 3,100 |
| 1993-05-24 | 270 | 273 | 267 | 267 | 7,000 | 2,670 |
| 1993-05-21 | 265 | 266 | 265 | 265 | 8,000 | 2,650 |
| 1993-05-20 | 261 | 266 | 261 | 266 | 6,000 | 2,660 |
| 1993-05-19 | 260 | 260 | 250 | 251 | 29,000 | 2,510 |
| 1993-05-18 | 274 | 274 | 260 | 260 | 42,000 | 2,600 |
| 1993-05-17 | 255 | 275 | 255 | 262 | 72,000 | 2,620 |
| 1993-05-14 | 276 | 276 | 260 | 260 | 42,000 | 2,600 |
| 1993-05-13 | 280 | 293 | 279 | 281 | 38,000 | 2,810 |
| 1993-05-12 | 278 | 298 | 278 | 285 | 44,000 | 2,850 |
| 1993-05-11 | 279 | 279 | 275 | 278 | 50,000 | 2,780 |
| 1993-05-10 | 267 | 285 | 267 | 284 | 26,000 | 2,840 |
| 1993-05-07 | 257 | 265 | 257 | 265 | 13,000 | 2,650 |
| 1993-05-06 | 247 | 247 | 240 | 240 | 3,000 | 2,400 |
| 1993-04-30 | 237 | 250 | 237 | 250 | 7,000 | 2,500 |
| 1993-04-28 | 243 | 248 | 235 | 235 | 21,000 | 2,350 |
| 1993-04-27 | 228 | 230 | 228 | 230 | 6,000 | 2,300 |
| 1993-04-26 | 221 | 221 | 216 | 216 | 7,000 | 2,160 |
| 1993-04-23 | 240 | 240 | 230 | 233 | 4,000 | 2,330 |
| 1993-04-22 | 238 | 238 | 238 | 238 | 3,000 | 2,380 |
| 1993-04-21 | 240 | 240 | 231 | 231 | 7,000 | 2,310 |
| 1993-04-20 | 238 | 245 | 238 | 245 | 9,000 | 2,450 |
| 1993-04-19 | 248 | 248 | 240 | 240 | 12,000 | 2,400 |
| 1993-04-16 | 237 | 245 | 236 | 245 | 19,000 | 2,450 |
| 1993-04-15 | 237 | 238 | 232 | 235 | 29,000 | 2,350 |
| 1993-04-14 | 230 | 245 | 230 | 237 | 28,000 | 2,370 |
| 1993-04-13 | 220 | 230 | 220 | 228 | 21,000 | 2,280 |
| 1993-04-12 | 213 | 215 | 211 | 213 | 12,000 | 2,130 |
| 1993-04-09 | 212 | 213 | 212 | 213 | 4,000 | 2,130 |
| 1993-04-08 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1993-04-07 | 209 | 209 | 209 | 209 | 6,000 | 2,090 |
| 1993-04-06 | 217 | 217 | 210 | 210 | 10,000 | 2,100 |
| 1993-04-05 | 210 | 220 | 210 | 217 | 6,000 | 2,170 |
| 1993-04-02 | 210 | 219 | 210 | 210 | 9,000 | 2,100 |
| 1993-04-01 | 201 | 210 | 200 | 210 | 6,000 | 2,100 |
| 1993-03-31 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 1993-03-30 | 195 | 210 | 195 | 210 | 12,000 | 2,100 |
| 1993-03-29 | 192 | 193 | 192 | 193 | 6,000 | 1,930 |
| 1993-03-26 | 200 | 200 | 190 | 190 | 10,000 | 1,900 |
| 1993-03-24 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1993-03-23 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1993-03-22 | 197 | 200 | 197 | 200 | 6,000 | 2,000 |
| 1993-03-19 | 200 | 214 | 200 | 200 | 6,000 | 2,000 |
| 1993-03-18 | 200 | 200 | 199 | 200 | 12,000 | 2,000 |
| 1993-03-17 | 197 | 200 | 197 | 200 | 6,000 | 2,000 |
| 1993-03-16 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1993-03-15 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1993-03-12 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 1993-03-11 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 1993-03-10 | 188 | 188 | 185 | 188 | 8,000 | 1,880 |
| 1993-03-09 | 195 | 195 | 185 | 185 | 13,000 | 1,850 |
| 1993-03-08 | 186 | 186 | 177 | 180 | 9,000 | 1,800 |
| 1993-03-04 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1993-03-01 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1993-02-26 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1993-02-25 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1993-02-24 | 210 | 210 | 205 | 205 | 2,000 | 2,050 |
| 1993-02-23 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 1993-02-22 | 215 | 215 | 213 | 213 | 12,000 | 2,130 |
| 1993-02-19 | 215 | 215 | 210 | 215 | 8,000 | 2,150 |
| 1993-02-18 | 209 | 215 | 209 | 215 | 5,000 | 2,150 |
| 1993-02-17 | 200 | 209 | 200 | 209 | 6,000 | 2,090 |
| 1993-02-16 | 199 | 199 | 199 | 199 | 7,000 | 1,990 |
| 1993-02-15 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 1993-02-12 | 221 | 221 | 215 | 218 | 35,000 | 2,180 |
| 1993-02-10 | 193 | 201 | 191 | 200 | 32,000 | 2,000 |
| 1993-02-09 | 189 | 190 | 189 | 190 | 12,000 | 1,900 |
| 1993-02-08 | 180 | 180 | 175 | 175 | 18,000 | 1,750 |
| 1993-02-05 | 185 | 189 | 185 | 188 | 9,000 | 1,880 |
| 1993-02-04 | 180 | 188 | 180 | 188 | 7,000 | 1,880 |
| 1993-02-03 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 1993-02-02 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 1993-02-01 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 1993-01-27 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 1993-01-26 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1993-01-22 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1993-01-21 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1993-01-20 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1993-01-11 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 1993-01-07 | 188 | 188 | 186 | 186 | 5,000 | 1,860 |
| 1993-01-06 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 1993-01-05 | 180 | 187 | 180 | 187 | 6,000 | 1,870 |
分割・併合履歴 ： [2005-08-10]1株→0.1株
