1. HOME >
  2. 株価時系列 >
  3. 5955 >
  4. 1994年

5955 (株)ヤマシナ の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-292502512502505,0002,500
1994-12-282502502502505,0002,500
1994-12-272532552472476,0002,470
1994-12-262412592412595,0002,590
1994-12-2224024323724013,0002,400
1994-12-2124624623523513,0002,350
1994-12-202452472452464,0002,460
1994-12-192452452452455,0002,450
1994-12-162502502462508,0002,500
1994-12-1525025525025516,0002,550
1994-12-142512512502504,0002,500
1994-12-1325525525025113,0002,510
1994-12-122552552552553,0002,550
1994-12-092512552512556,0002,550
1994-12-0825627525626536,0002,650
1994-12-0725225525225523,0002,550
1994-12-062562562512516,0002,510
1994-12-052542572542558,0002,550
1994-12-0225425525325314,0002,530
1994-12-012632632542549,0002,540
1994-11-302512532512537,0002,530
1994-11-292522522502504,0002,500
1994-11-2825225325225212,0002,520
1994-11-2525925925225218,0002,520
1994-11-2425525525325316,0002,530
1994-11-222712712562567,0002,560
1994-11-212802832792837,0002,830
1994-11-1828028427628068,0002,800
1994-11-1725528125528084,0002,800
1994-11-1626026425525517,0002,550
1994-11-152652652622655,0002,650
1994-11-142702702602608,0002,600
1994-11-1126626626626610,0002,660
1994-11-102672672662663,0002,660
1994-11-092652662652657,0002,650
1994-11-0827927926527711,0002,770
1994-11-0728028127628110,0002,810
1994-11-0428428828228225,0002,820
1994-11-0229229528028847,0002,880
1994-11-01277290271290108,0002,900
1994-10-3126527726527727,0002,770
1994-10-2826026526026513,0002,650
1994-10-2725625625225524,0002,550
1994-10-262602602592593,0002,590
1994-10-252602642602609,0002,600
1994-10-242652652562608,0002,600
1994-10-212692692612615,0002,610
1994-10-202692702652704,0002,700
1994-10-1927027527027530,0002,750
1994-10-1826027125927123,0002,710
1994-10-1726026126026017,0002,600
1994-10-142602602562587,0002,580
1994-10-132512522512522,0002,520
1994-10-112502502502503,0002,500
1994-10-072502502502501,0002,500
1994-10-0625025025025014,0002,500
1994-10-052502512502507,0002,500
1994-10-0425925925125116,0002,510
1994-10-032612612552607,0002,600
1994-09-3026026026026020,0002,600
1994-09-2826026526026014,0002,600
1994-09-2726026025826013,0002,600
1994-09-262612612602605,0002,600
1994-09-222702702602605,0002,600
1994-09-2126026125826018,0002,600
1994-09-202582602582607,0002,600
1994-09-1927027026026015,0002,600
1994-09-162752752722725,0002,720
1994-09-142862862852854,0002,850
1994-09-1328729327427452,0002,740
1994-09-1227328827328828,0002,880
1994-09-0926027326027314,0002,730
1994-09-0826526526026021,0002,600
1994-09-072712712652657,0002,650
1994-09-062732732712713,0002,710
1994-09-0527327327127311,0002,730
1994-09-022752802712776,0002,770
1994-09-0127627627227514,0002,750
1994-08-312762762762762,0002,760
1994-08-3028028027127410,0002,740
1994-08-292872902872902,0002,900
1994-08-262962962902906,0002,900
1994-08-2529529628929651,0002,960
1994-08-2427429027429013,0002,900
1994-08-2327427427127416,0002,740
1994-08-2227527527327317,0002,730
1994-08-192852852762769,0002,760
1994-08-182812812812813,0002,810
1994-08-172822902812817,0002,810
1994-08-1628729228228210,0002,820
1994-08-152862872862878,0002,870
1994-08-1228028727628721,0002,870
1994-08-1127528027527510,0002,750
1994-08-1028028027127117,0002,710
1994-08-0927427827327420,0002,740
1994-08-0828428527327331,0002,730
1994-08-0528128728028132,0002,810
1994-08-0429030028529012,0002,900
1994-08-0329530029029016,0002,900
1994-08-022953002952959,0002,950
1994-08-0131231229529521,0002,950
1994-07-2928530928030928,0003,090
1994-07-2827628127627712,0002,770
1994-07-2728228328028026,0002,800
1994-07-2628628628128520,0002,850
1994-07-2530530529529524,0002,950
1994-07-2230830830230532,0003,050
1994-07-213103103033038,0003,030
1994-07-2031032030532028,0003,200
1994-07-1932232230930925,0003,090
1994-07-1832032532032512,0003,250
1994-07-1532033631731744,0003,170
1994-07-1433233232132444,0003,240
1994-07-1334834933134278,0003,420
1994-07-12345350340345187,0003,450
1994-07-11318348318345146,0003,450
1994-07-08336345325330197,0003,300
1994-07-07314340310327231,0003,270
1994-07-0631531530130674,0003,060
1994-07-0530031029531078,0003,100
1994-07-0430030128828837,0002,880
1994-07-0128030028029772,0002,970
1994-06-302802802802801,0002,800
1994-06-2928028027028013,0002,800
1994-06-282792792702705,0002,700
1994-06-2727928527928014,0002,800
1994-06-2428229528028537,0002,850
1994-06-2327028427028412,0002,840
1994-06-2225027025027011,0002,700
1994-06-2128728727127114,0002,710
1994-06-2029129328828818,0002,880
1994-06-1728129228129239,0002,920
1994-06-1629029028628637,0002,860
1994-06-1527828627828620,0002,860
1994-06-1427328027327616,0002,760
1994-06-1328928928028117,0002,810
1994-06-1028828827928618,0002,860
1994-06-0929529528228657,0002,860
1994-06-0829029528128981,0002,890
1994-06-0726529226528987,0002,890
1994-06-0626526526126514,0002,650
1994-06-032622642602646,0002,640
1994-06-0227027026226232,0002,620
1994-06-01260275260267105,0002,670
1994-05-3124526024526043,0002,600
1994-05-3024025024024516,0002,450
1994-05-2724424523624511,0002,450
1994-05-262362442362447,0002,440
1994-05-2523625023625016,0002,500
1994-05-242452492452456,0002,450
1994-05-2324524524324314,0002,430
1994-05-2024524524524513,0002,450
1994-05-1924424924124538,0002,450
1994-05-182432432402419,0002,410
1994-05-1724424924024111,0002,410
1994-05-1625025024424414,0002,440
1994-05-1324825024524810,0002,480
1994-05-1225025424824821,0002,480
1994-05-1126026525825852,0002,580
1994-05-1024826224825871,0002,580
1994-05-0923425023424845,0002,480
1994-05-062342342282283,0002,280
1994-05-022192192192196,0002,190
1994-04-282352352352353,0002,350
1994-04-272162162162168,0002,160
1994-04-262222222222221,0002,220
1994-04-2523523722122112,0002,210
1994-04-2222123522023521,0002,350
1994-04-2122722721522711,0002,270
1994-04-2022923022722713,0002,270
1994-04-1922723022623014,0002,300
1994-04-1822023422022728,0002,270
1994-04-1521422221421930,0002,190
1994-04-1421421421221210,0002,120
1994-04-132082122062126,0002,120
1994-04-122102102082084,0002,080
1994-04-112032032032037,0002,030
1994-04-0820020320020012,0002,000
1994-04-0719520019519916,0001,990
1994-04-061981981931933,0001,930
1994-04-0518619718619710,0001,970
1994-04-041951951901902,0001,900
1994-04-011931981901959,0001,950
1994-03-311891901881904,0001,900
1994-03-3019019118618620,0001,860
1994-03-2919819819119118,0001,910
1994-03-281991991981987,0001,980
1994-03-251991991991997,0001,990
1994-03-242002011991998,0001,990
1994-03-232142142102105,0002,100
1994-03-222152152102157,0002,150
1994-03-1821121721021531,0002,150
1994-03-1721021220520564,0002,050
1994-03-1620020620020418,0002,040
1994-03-1518819318819310,0001,930
1994-03-1418518518318540,0001,850
1994-03-111851851851859,0001,850
1994-03-101901901901905,0001,900
1994-03-091961961901905,0001,900
1994-03-0819619619519512,0001,950
1994-03-0719720019619610,0001,960
1994-03-041961971961965,0001,960
1994-03-031961961961961,0001,960
1994-03-022002001961966,0001,960
1994-03-012002001951956,0001,950
1994-02-281951961951954,0001,950
1994-02-2519019119019110,0001,910
1994-02-241931931931931,0001,930
1994-02-231931931931933,0001,930
1994-02-221931931931933,0001,930
1994-02-211931931931931,0001,930
1994-02-171931931931931,0001,930
1994-02-161901931901935,0001,930
1994-02-1519419719019311,0001,930
1994-02-142002002002001,0002,000
1994-02-102052062002006,0002,000
1994-02-092002032002033,0002,030
1994-02-082002001961967,0001,960
1994-02-072002001901906,0001,900
1994-02-041902051902054,0002,050
1994-02-032062062052057,0002,050
1994-02-022052142052056,0002,050
1994-02-0120821520821412,0002,140
1994-01-3120420520020510,0002,050
1994-01-281901901901904,0001,900
1994-01-271901901901904,0001,900
1994-01-261972001951956,0001,950
1994-01-251931941921948,0001,940
1994-01-241741751741759,0001,750
1994-01-211951961951967,0001,960
1994-01-2020020019519712,0001,970
1994-01-1921021020020116,0002,010
1994-01-182132132102103,0002,100
1994-01-1719521419521413,0002,140
1994-01-141931951931953,0001,950
1994-01-1319019319019314,0001,930
1994-01-1218418418018011,0001,800
1994-01-111841851801839,0001,830
1994-01-1017118417118413,0001,840
1994-01-071721751721757,0001,750
1994-01-061601691601699,0001,690
1994-01-051601601601602,0001,600
1994-01-041581591581593,0001,590

分割・併合履歴 ： [2005-08-10]1株→0.1株