5955 (株)ヤマシナ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 208 | 212 | 206 | 209 | 63,000 | 2,090 |
| 1995-12-28 | 198 | 205 | 195 | 205 | 60,000 | 2,050 |
| 1995-12-27 | 198 | 198 | 193 | 196 | 35,000 | 1,960 |
| 1995-12-26 | 196 | 198 | 193 | 198 | 28,000 | 1,980 |
| 1995-12-25 | 198 | 205 | 195 | 195 | 46,000 | 1,950 |
| 1995-12-22 | 201 | 202 | 198 | 198 | 36,000 | 1,980 |
| 1995-12-21 | 200 | 202 | 195 | 197 | 12,000 | 1,970 |
| 1995-12-20 | 193 | 200 | 191 | 195 | 43,000 | 1,950 |
| 1995-12-19 | 200 | 200 | 190 | 191 | 47,000 | 1,910 |
| 1995-12-18 | 208 | 209 | 201 | 202 | 45,000 | 2,020 |
| 1995-12-15 | 199 | 217 | 199 | 208 | 171,000 | 2,080 |
| 1995-12-14 | 194 | 197 | 191 | 195 | 87,000 | 1,950 |
| 1995-12-13 | 189 | 190 | 185 | 185 | 52,000 | 1,850 |
| 1995-12-12 | 195 | 196 | 188 | 188 | 62,000 | 1,880 |
| 1995-12-11 | 189 | 197 | 185 | 193 | 75,000 | 1,930 |
| 1995-12-08 | 187 | 188 | 185 | 186 | 46,000 | 1,860 |
| 1995-12-07 | 190 | 193 | 185 | 185 | 32,000 | 1,850 |
| 1995-12-06 | 194 | 194 | 185 | 190 | 56,000 | 1,900 |
| 1995-12-05 | 195 | 197 | 186 | 194 | 153,000 | 1,940 |
| 1995-12-04 | 190 | 195 | 185 | 186 | 64,000 | 1,860 |
| 1995-12-01 | 189 | 199 | 182 | 183 | 206,000 | 1,830 |
| 1995-11-30 | 173 | 185 | 170 | 181 | 151,000 | 1,810 |
| 1995-11-29 | 180 | 181 | 170 | 170 | 81,000 | 1,700 |
| 1995-11-28 | 190 | 190 | 180 | 185 | 50,000 | 1,850 |
| 1995-11-27 | 189 | 192 | 185 | 188 | 64,000 | 1,880 |
| 1995-11-24 | 172 | 180 | 172 | 178 | 60,000 | 1,780 |
| 1995-11-22 | 178 | 178 | 171 | 171 | 2,000 | 1,710 |
| 1995-11-21 | 170 | 175 | 168 | 175 | 6,000 | 1,750 |
| 1995-11-20 | 175 | 175 | 167 | 167 | 2,000 | 1,670 |
| 1995-11-17 | 170 | 180 | 163 | 175 | 19,000 | 1,750 |
| 1995-11-16 | 176 | 176 | 170 | 170 | 10,000 | 1,700 |
| 1995-11-15 | 170 | 175 | 170 | 175 | 20,000 | 1,750 |
| 1995-11-14 | 165 | 167 | 164 | 167 | 3,000 | 1,670 |
| 1995-11-13 | 168 | 170 | 165 | 165 | 28,000 | 1,650 |
| 1995-11-10 | 177 | 177 | 166 | 166 | 10,000 | 1,660 |
| 1995-11-09 | 165 | 180 | 165 | 180 | 9,000 | 1,800 |
| 1995-11-08 | 170 | 170 | 164 | 165 | 66,000 | 1,650 |
| 1995-11-07 | 171 | 171 | 165 | 167 | 35,000 | 1,670 |
| 1995-11-06 | 181 | 181 | 175 | 176 | 5,000 | 1,760 |
| 1995-11-02 | 187 | 190 | 182 | 184 | 28,000 | 1,840 |
| 1995-11-01 | 185 | 191 | 182 | 182 | 90,000 | 1,820 |
| 1995-10-31 | 176 | 198 | 170 | 182 | 187,000 | 1,820 |
| 1995-10-30 | 162 | 170 | 162 | 170 | 89,000 | 1,700 |
| 1995-10-26 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 1995-10-25 | 160 | 163 | 156 | 160 | 6,000 | 1,600 |
| 1995-10-24 | 160 | 164 | 160 | 163 | 4,000 | 1,630 |
| 1995-10-23 | 158 | 158 | 155 | 155 | 6,000 | 1,550 |
| 1995-10-20 | 158 | 158 | 155 | 155 | 3,000 | 1,550 |
| 1995-10-19 | 156 | 157 | 156 | 157 | 6,000 | 1,570 |
| 1995-10-18 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1995-10-17 | 161 | 161 | 160 | 160 | 16,000 | 1,600 |
| 1995-10-16 | 161 | 161 | 161 | 161 | 8,000 | 1,610 |
| 1995-10-13 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 1995-10-12 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1995-10-09 | 164 | 164 | 164 | 164 | 6,000 | 1,640 |
| 1995-10-06 | 162 | 164 | 161 | 164 | 9,000 | 1,640 |
| 1995-10-05 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 1995-10-04 | 162 | 162 | 161 | 161 | 9,000 | 1,610 |
| 1995-09-28 | 161 | 162 | 161 | 162 | 4,000 | 1,620 |
| 1995-09-27 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 1995-09-26 | 160 | 161 | 160 | 161 | 4,000 | 1,610 |
| 1995-09-25 | 161 | 165 | 161 | 161 | 3,000 | 1,610 |
| 1995-09-22 | 165 | 165 | 161 | 165 | 6,000 | 1,650 |
| 1995-09-21 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1995-09-20 | 165 | 165 | 163 | 163 | 6,000 | 1,630 |
| 1995-09-19 | 165 | 165 | 160 | 160 | 12,000 | 1,600 |
| 1995-09-18 | 163 | 164 | 161 | 162 | 22,000 | 1,620 |
| 1995-09-14 | 160 | 164 | 160 | 161 | 10,000 | 1,610 |
| 1995-09-13 | 161 | 166 | 161 | 166 | 6,000 | 1,660 |
| 1995-09-12 | 170 | 170 | 168 | 168 | 14,000 | 1,680 |
| 1995-09-11 | 170 | 170 | 169 | 169 | 7,000 | 1,690 |
| 1995-09-08 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 1995-09-07 | 170 | 170 | 169 | 169 | 2,000 | 1,690 |
| 1995-09-06 | 163 | 164 | 163 | 163 | 5,000 | 1,630 |
| 1995-09-05 | 163 | 163 | 162 | 162 | 6,000 | 1,620 |
| 1995-09-04 | 168 | 168 | 160 | 160 | 9,000 | 1,600 |
| 1995-09-01 | 172 | 172 | 170 | 170 | 17,000 | 1,700 |
| 1995-08-31 | 178 | 178 | 172 | 172 | 5,000 | 1,720 |
| 1995-08-30 | 178 | 178 | 175 | 178 | 20,000 | 1,780 |
| 1995-08-29 | 178 | 178 | 170 | 170 | 14,000 | 1,700 |
| 1995-08-28 | 179 | 179 | 178 | 178 | 7,000 | 1,780 |
| 1995-08-25 | 178 | 178 | 175 | 175 | 3,000 | 1,750 |
| 1995-08-24 | 175 | 175 | 173 | 175 | 16,000 | 1,750 |
| 1995-08-23 | 180 | 180 | 162 | 175 | 34,000 | 1,750 |
| 1995-08-22 | 195 | 196 | 190 | 190 | 27,000 | 1,900 |
| 1995-08-21 | 176 | 190 | 176 | 190 | 47,000 | 1,900 |
| 1995-08-18 | 173 | 173 | 172 | 172 | 11,000 | 1,720 |
| 1995-08-17 | 172 | 185 | 172 | 172 | 27,000 | 1,720 |
| 1995-08-16 | 168 | 169 | 167 | 168 | 24,000 | 1,680 |
| 1995-08-15 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 1995-08-14 | 155 | 158 | 155 | 158 | 10,000 | 1,580 |
| 1995-08-11 | 155 | 160 | 155 | 160 | 5,000 | 1,600 |
| 1995-08-10 | 155 | 160 | 155 | 160 | 3,000 | 1,600 |
| 1995-08-09 | 162 | 165 | 160 | 160 | 5,000 | 1,600 |
| 1995-08-08 | 160 | 162 | 160 | 162 | 2,000 | 1,620 |
| 1995-08-07 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 1995-08-04 | 164 | 164 | 162 | 162 | 2,000 | 1,620 |
| 1995-08-03 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 1995-08-02 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1995-08-01 | 160 | 160 | 160 | 160 | 12,000 | 1,600 |
| 1995-07-31 | 160 | 160 | 160 | 160 | 25,000 | 1,600 |
| 1995-07-28 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 1995-07-26 | 165 | 165 | 161 | 161 | 2,000 | 1,610 |
| 1995-07-25 | 165 | 165 | 155 | 155 | 7,000 | 1,550 |
| 1995-07-24 | 169 | 169 | 165 | 165 | 2,000 | 1,650 |
| 1995-07-21 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1995-07-20 | 165 | 171 | 165 | 171 | 2,000 | 1,710 |
| 1995-07-19 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 1995-07-18 | 183 | 183 | 182 | 182 | 2,000 | 1,820 |
| 1995-07-17 | 171 | 175 | 171 | 174 | 13,000 | 1,740 |
| 1995-07-14 | 175 | 175 | 171 | 171 | 3,000 | 1,710 |
| 1995-07-13 | 174 | 174 | 171 | 171 | 8,000 | 1,710 |
| 1995-07-12 | 175 | 175 | 165 | 165 | 9,000 | 1,650 |
| 1995-07-11 | 175 | 175 | 172 | 175 | 11,000 | 1,750 |
| 1995-07-10 | 157 | 170 | 157 | 170 | 22,000 | 1,700 |
| 1995-07-07 | 152 | 155 | 152 | 155 | 17,000 | 1,550 |
| 1995-07-06 | 147 | 147 | 145 | 147 | 3,000 | 1,470 |
| 1995-07-05 | 145 | 146 | 145 | 146 | 10,000 | 1,460 |
| 1995-07-04 | 148 | 148 | 140 | 145 | 6,000 | 1,450 |
| 1995-07-03 | 150 | 150 | 145 | 145 | 9,000 | 1,450 |
| 1995-06-30 | 155 | 160 | 153 | 153 | 15,000 | 1,530 |
| 1995-06-28 | 160 | 160 | 155 | 155 | 10,000 | 1,550 |
| 1995-06-27 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1995-06-26 | 148 | 151 | 148 | 150 | 8,000 | 1,500 |
| 1995-06-23 | 147 | 147 | 145 | 145 | 5,000 | 1,450 |
| 1995-06-22 | 148 | 148 | 145 | 145 | 6,000 | 1,450 |
| 1995-06-21 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1995-06-20 | 147 | 148 | 147 | 148 | 5,000 | 1,480 |
| 1995-06-19 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1995-06-16 | 149 | 149 | 148 | 148 | 2,000 | 1,480 |
| 1995-06-15 | 137 | 145 | 137 | 145 | 12,000 | 1,450 |
| 1995-06-14 | 140 | 140 | 137 | 137 | 6,000 | 1,370 |
| 1995-06-13 | 145 | 145 | 140 | 140 | 3,000 | 1,400 |
| 1995-06-12 | 149 | 149 | 145 | 145 | 9,000 | 1,450 |
| 1995-06-09 | 151 | 151 | 150 | 150 | 3,000 | 1,500 |
| 1995-06-08 | 152 | 152 | 150 | 151 | 30,000 | 1,510 |
| 1995-06-07 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 1995-06-06 | 155 | 155 | 151 | 152 | 19,000 | 1,520 |
| 1995-06-05 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1995-06-02 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 1995-06-01 | 151 | 155 | 151 | 155 | 5,000 | 1,550 |
| 1995-05-31 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 1995-05-30 | 152 | 160 | 152 | 157 | 5,000 | 1,570 |
| 1995-05-29 | 160 | 160 | 157 | 157 | 9,000 | 1,570 |
| 1995-05-25 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 1995-05-24 | 160 | 163 | 157 | 160 | 8,000 | 1,600 |
| 1995-05-23 | 163 | 163 | 160 | 160 | 12,000 | 1,600 |
| 1995-05-22 | 150 | 151 | 150 | 151 | 10,000 | 1,510 |
| 1995-05-19 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1995-05-18 | 176 | 176 | 170 | 170 | 7,000 | 1,700 |
| 1995-05-16 | 181 | 181 | 170 | 175 | 13,000 | 1,750 |
| 1995-05-15 | 182 | 182 | 181 | 181 | 9,000 | 1,810 |
| 1995-05-12 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 1995-05-11 | 181 | 182 | 181 | 182 | 5,000 | 1,820 |
| 1995-05-09 | 185 | 185 | 181 | 181 | 3,000 | 1,810 |
| 1995-05-08 | 181 | 185 | 181 | 185 | 2,000 | 1,850 |
| 1995-05-02 | 185 | 185 | 181 | 181 | 2,000 | 1,810 |
| 1995-05-01 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 1995-04-28 | 186 | 186 | 180 | 182 | 10,000 | 1,820 |
| 1995-04-27 | 187 | 191 | 185 | 185 | 6,000 | 1,850 |
| 1995-04-26 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 1995-04-25 | 187 | 191 | 185 | 185 | 6,000 | 1,850 |
| 1995-04-24 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1995-04-21 | 185 | 186 | 185 | 185 | 8,000 | 1,850 |
| 1995-04-20 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1995-04-18 | 181 | 181 | 181 | 181 | 4,000 | 1,810 |
| 1995-04-14 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1995-04-11 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 1995-04-10 | 178 | 178 | 175 | 178 | 6,000 | 1,780 |
| 1995-04-07 | 180 | 181 | 178 | 179 | 7,000 | 1,790 |
| 1995-04-06 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1995-04-05 | 185 | 185 | 180 | 180 | 6,000 | 1,800 |
| 1995-04-03 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1995-03-31 | 187 | 190 | 185 | 190 | 8,000 | 1,900 |
| 1995-03-28 | 187 | 187 | 187 | 187 | 7,000 | 1,870 |
| 1995-03-27 | 171 | 171 | 160 | 160 | 9,000 | 1,600 |
| 1995-03-24 | 175 | 175 | 170 | 171 | 4,000 | 1,710 |
| 1995-03-23 | 178 | 179 | 178 | 179 | 13,000 | 1,790 |
| 1995-03-22 | 178 | 178 | 177 | 177 | 2,000 | 1,770 |
| 1995-03-20 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 1995-03-17 | 180 | 180 | 179 | 179 | 19,000 | 1,790 |
| 1995-03-16 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 1995-03-15 | 186 | 186 | 180 | 180 | 15,000 | 1,800 |
| 1995-03-14 | 190 | 190 | 186 | 186 | 13,000 | 1,860 |
| 1995-03-13 | 194 | 194 | 194 | 194 | 5,000 | 1,940 |
| 1995-03-10 | 194 | 194 | 190 | 194 | 22,000 | 1,940 |
| 1995-03-09 | 190 | 194 | 190 | 194 | 12,000 | 1,940 |
| 1995-03-08 | 191 | 191 | 190 | 190 | 16,000 | 1,900 |
| 1995-03-07 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1995-03-06 | 190 | 192 | 189 | 192 | 16,000 | 1,920 |
| 1995-03-03 | 193 | 193 | 190 | 191 | 8,000 | 1,910 |
| 1995-03-02 | 194 | 194 | 190 | 190 | 14,000 | 1,900 |
| 1995-03-01 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1995-02-28 | 194 | 194 | 191 | 191 | 13,000 | 1,910 |
| 1995-02-27 | 195 | 195 | 194 | 194 | 11,000 | 1,940 |
| 1995-02-24 | 200 | 200 | 195 | 200 | 8,000 | 2,000 |
| 1995-02-23 | 205 | 205 | 196 | 196 | 9,000 | 1,960 |
| 1995-02-22 | 200 | 210 | 195 | 210 | 15,000 | 2,100 |
| 1995-02-21 | 200 | 200 | 195 | 196 | 17,000 | 1,960 |
| 1995-02-20 | 195 | 197 | 195 | 197 | 5,000 | 1,970 |
| 1995-02-17 | 196 | 196 | 194 | 195 | 10,000 | 1,950 |
| 1995-02-16 | 200 | 200 | 195 | 195 | 8,000 | 1,950 |
| 1995-02-15 | 196 | 199 | 196 | 199 | 4,000 | 1,990 |
| 1995-02-14 | 201 | 201 | 200 | 200 | 7,000 | 2,000 |
| 1995-02-13 | 195 | 200 | 195 | 200 | 16,000 | 2,000 |
| 1995-02-10 | 206 | 206 | 200 | 200 | 15,000 | 2,000 |
| 1995-02-09 | 205 | 207 | 203 | 203 | 17,000 | 2,030 |
| 1995-02-08 | 210 | 210 | 202 | 202 | 10,000 | 2,020 |
| 1995-02-07 | 220 | 220 | 210 | 210 | 16,000 | 2,100 |
| 1995-02-06 | 220 | 222 | 220 | 220 | 9,000 | 2,200 |
| 1995-02-03 | 220 | 221 | 220 | 220 | 8,000 | 2,200 |
| 1995-02-02 | 225 | 225 | 220 | 220 | 6,000 | 2,200 |
| 1995-02-01 | 225 | 225 | 225 | 225 | 10,000 | 2,250 |
| 1995-01-31 | 225 | 231 | 225 | 225 | 23,000 | 2,250 |
| 1995-01-30 | 220 | 230 | 220 | 222 | 17,000 | 2,220 |
| 1995-01-27 | 230 | 230 | 220 | 220 | 11,000 | 2,200 |
| 1995-01-26 | 223 | 224 | 223 | 224 | 3,000 | 2,240 |
| 1995-01-25 | 218 | 222 | 218 | 222 | 12,000 | 2,220 |
| 1995-01-24 | 210 | 216 | 210 | 216 | 10,000 | 2,160 |
| 1995-01-23 | 224 | 224 | 220 | 220 | 8,000 | 2,200 |
| 1995-01-20 | 235 | 235 | 225 | 225 | 9,000 | 2,250 |
| 1995-01-19 | 241 | 245 | 235 | 235 | 7,000 | 2,350 |
| 1995-01-18 | 239 | 240 | 235 | 235 | 10,000 | 2,350 |
| 1995-01-13 | 246 | 246 | 245 | 245 | 10,000 | 2,450 |
| 1995-01-12 | 246 | 246 | 245 | 245 | 4,000 | 2,450 |
| 1995-01-11 | 245 | 246 | 245 | 245 | 6,000 | 2,450 |
| 1995-01-09 | 245 | 259 | 245 | 259 | 4,000 | 2,590 |
| 1995-01-06 | 249 | 250 | 248 | 248 | 8,000 | 2,480 |
| 1995-01-05 | 262 | 262 | 250 | 250 | 5,000 | 2,500 |
| 1995-01-04 | 252 | 253 | 252 | 253 | 3,000 | 2,530 |
分割・併合履歴 ： [2005-08-10]1株→0.1株
