5955 (株)ヤマシナ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 315 | 315 | 312 | 315 | 32,000 | 3,150 |
| 1996-12-27 | 312 | 314 | 312 | 314 | 2,000 | 3,140 |
| 1996-12-26 | 321 | 321 | 310 | 310 | 49,000 | 3,100 |
| 1996-12-25 | 318 | 320 | 315 | 319 | 24,000 | 3,190 |
| 1996-12-24 | 338 | 338 | 317 | 318 | 35,000 | 3,180 |
| 1996-12-20 | 326 | 345 | 326 | 345 | 20,000 | 3,450 |
| 1996-12-19 | 341 | 349 | 331 | 331 | 32,000 | 3,310 |
| 1996-12-18 | 364 | 365 | 351 | 351 | 66,000 | 3,510 |
| 1996-12-17 | 360 | 370 | 355 | 369 | 86,000 | 3,690 |
| 1996-12-16 | 340 | 355 | 340 | 355 | 34,000 | 3,550 |
| 1996-12-13 | 316 | 330 | 315 | 330 | 32,000 | 3,300 |
| 1996-12-12 | 305 | 316 | 298 | 316 | 20,000 | 3,160 |
| 1996-12-11 | 339 | 339 | 308 | 308 | 62,000 | 3,080 |
| 1996-12-10 | 340 | 340 | 331 | 331 | 63,000 | 3,310 |
| 1996-12-09 | 340 | 350 | 340 | 340 | 33,000 | 3,400 |
| 1996-12-06 | 350 | 360 | 340 | 340 | 32,000 | 3,400 |
| 1996-12-05 | 330 | 335 | 330 | 335 | 22,000 | 3,350 |
| 1996-12-04 | 346 | 350 | 335 | 335 | 25,000 | 3,350 |
| 1996-12-03 | 350 | 352 | 344 | 346 | 27,000 | 3,460 |
| 1996-12-02 | 354 | 358 | 350 | 358 | 8,000 | 3,580 |
| 1996-11-29 | 358 | 360 | 349 | 349 | 19,000 | 3,490 |
| 1996-11-28 | 359 | 370 | 336 | 368 | 95,000 | 3,680 |
| 1996-11-27 | 386 | 389 | 360 | 361 | 68,000 | 3,610 |
| 1996-11-26 | 377 | 391 | 375 | 391 | 53,000 | 3,910 |
| 1996-11-25 | 395 | 406 | 381 | 381 | 40,000 | 3,810 |
| 1996-11-22 | 409 | 409 | 386 | 400 | 102,000 | 4,000 |
| 1996-11-21 | 414 | 414 | 400 | 410 | 105,000 | 4,100 |
| 1996-11-20 | 404 | 414 | 400 | 410 | 166,000 | 4,100 |
| 1996-11-19 | 400 | 400 | 396 | 400 | 100,000 | 4,000 |
| 1996-11-18 | 400 | 404 | 398 | 400 | 48,000 | 4,000 |
| 1996-11-15 | 401 | 405 | 395 | 400 | 62,000 | 4,000 |
| 1996-11-14 | 398 | 407 | 396 | 405 | 59,000 | 4,050 |
| 1996-11-13 | 411 | 412 | 405 | 408 | 114,000 | 4,080 |
| 1996-11-12 | 396 | 413 | 395 | 412 | 244,000 | 4,120 |
| 1996-11-11 | 381 | 396 | 381 | 393 | 46,000 | 3,930 |
| 1996-11-08 | 385 | 399 | 375 | 381 | 110,000 | 3,810 |
| 1996-11-07 | 396 | 405 | 390 | 390 | 154,000 | 3,900 |
| 1996-11-06 | 410 | 417 | 400 | 401 | 392,000 | 4,010 |
| 1996-11-05 | 398 | 410 | 390 | 405 | 422,000 | 4,050 |
| 1996-11-01 | 390 | 395 | 377 | 385 | 119,000 | 3,850 |
| 1996-10-31 | 378 | 393 | 369 | 393 | 155,000 | 3,930 |
| 1996-10-30 | 390 | 392 | 367 | 383 | 235,000 | 3,830 |
| 1996-10-29 | 379 | 399 | 378 | 386 | 506,000 | 3,860 |
| 1996-10-28 | 338 | 380 | 338 | 365 | 249,000 | 3,650 |
| 1996-10-25 | 318 | 340 | 318 | 340 | 48,000 | 3,400 |
| 1996-10-24 | 311 | 331 | 310 | 325 | 28,000 | 3,250 |
| 1996-10-23 | 320 | 325 | 312 | 312 | 41,000 | 3,120 |
| 1996-10-22 | 337 | 337 | 322 | 322 | 28,000 | 3,220 |
| 1996-10-21 | 340 | 340 | 335 | 338 | 37,000 | 3,380 |
| 1996-10-18 | 340 | 348 | 335 | 335 | 100,000 | 3,350 |
| 1996-10-17 | 315 | 335 | 310 | 334 | 60,000 | 3,340 |
| 1996-10-16 | 301 | 315 | 301 | 315 | 28,000 | 3,150 |
| 1996-10-15 | 310 | 310 | 300 | 303 | 40,000 | 3,030 |
| 1996-10-14 | 300 | 310 | 300 | 309 | 19,000 | 3,090 |
| 1996-10-11 | 303 | 319 | 300 | 305 | 60,000 | 3,050 |
| 1996-10-09 | 309 | 310 | 300 | 301 | 107,000 | 3,010 |
| 1996-10-08 | 340 | 340 | 315 | 315 | 55,000 | 3,150 |
| 1996-10-07 | 345 | 346 | 329 | 340 | 77,000 | 3,400 |
| 1996-10-04 | 349 | 350 | 326 | 332 | 213,000 | 3,320 |
| 1996-10-03 | 378 | 378 | 350 | 358 | 514,000 | 3,580 |
| 1996-10-02 | 288 | 343 | 288 | 328 | 441,000 | 3,280 |
| 1996-10-01 | 270 | 286 | 266 | 285 | 70,000 | 2,850 |
| 1996-09-30 | 270 | 270 | 263 | 270 | 27,000 | 2,700 |
| 1996-09-27 | 275 | 275 | 268 | 270 | 26,000 | 2,700 |
| 1996-09-26 | 280 | 280 | 275 | 275 | 18,000 | 2,750 |
| 1996-09-25 | 279 | 280 | 270 | 280 | 37,000 | 2,800 |
| 1996-09-24 | 280 | 280 | 271 | 280 | 28,000 | 2,800 |
| 1996-09-20 | 280 | 280 | 271 | 275 | 32,000 | 2,750 |
| 1996-09-19 | 280 | 280 | 270 | 270 | 58,000 | 2,700 |
| 1996-09-18 | 285 | 285 | 279 | 279 | 39,000 | 2,790 |
| 1996-09-17 | 290 | 290 | 281 | 283 | 20,000 | 2,830 |
| 1996-09-13 | 290 | 290 | 278 | 283 | 19,000 | 2,830 |
| 1996-09-12 | 290 | 290 | 282 | 282 | 24,000 | 2,820 |
| 1996-09-11 | 296 | 297 | 285 | 290 | 39,000 | 2,900 |
| 1996-09-10 | 300 | 300 | 295 | 295 | 8,000 | 2,950 |
| 1996-09-09 | 290 | 295 | 290 | 295 | 2,000 | 2,950 |
| 1996-09-06 | 295 | 300 | 288 | 290 | 19,000 | 2,900 |
| 1996-09-05 | 291 | 300 | 286 | 300 | 19,000 | 3,000 |
| 1996-09-04 | 300 | 300 | 293 | 293 | 13,000 | 2,930 |
| 1996-09-03 | 295 | 300 | 295 | 295 | 41,000 | 2,950 |
| 1996-09-02 | 300 | 300 | 295 | 300 | 12,000 | 3,000 |
| 1996-08-30 | 300 | 300 | 295 | 300 | 19,000 | 3,000 |
| 1996-08-29 | 310 | 310 | 300 | 300 | 10,000 | 3,000 |
| 1996-08-28 | 315 | 315 | 301 | 301 | 22,000 | 3,010 |
| 1996-08-27 | 314 | 314 | 305 | 314 | 19,000 | 3,140 |
| 1996-08-26 | 315 | 315 | 310 | 310 | 7,000 | 3,100 |
| 1996-08-23 | 315 | 315 | 305 | 310 | 25,000 | 3,100 |
| 1996-08-22 | 312 | 315 | 305 | 305 | 36,000 | 3,050 |
| 1996-08-21 | 309 | 315 | 309 | 312 | 29,000 | 3,120 |
| 1996-08-20 | 320 | 321 | 307 | 308 | 27,000 | 3,080 |
| 1996-08-19 | 329 | 330 | 320 | 321 | 15,000 | 3,210 |
| 1996-08-16 | 320 | 320 | 315 | 315 | 15,000 | 3,150 |
| 1996-08-15 | 311 | 323 | 310 | 322 | 16,000 | 3,220 |
| 1996-08-14 | 310 | 315 | 305 | 311 | 23,000 | 3,110 |
| 1996-08-13 | 285 | 310 | 278 | 310 | 52,000 | 3,100 |
| 1996-08-12 | 288 | 288 | 280 | 285 | 19,000 | 2,850 |
| 1996-08-09 | 296 | 305 | 292 | 295 | 49,000 | 2,950 |
| 1996-08-08 | 330 | 330 | 300 | 301 | 31,000 | 3,010 |
| 1996-08-07 | 340 | 340 | 320 | 325 | 34,000 | 3,250 |
| 1996-08-06 | 330 | 331 | 326 | 330 | 16,000 | 3,300 |
| 1996-08-05 | 331 | 345 | 327 | 330 | 42,000 | 3,300 |
| 1996-08-02 | 330 | 335 | 326 | 326 | 31,000 | 3,260 |
| 1996-08-01 | 325 | 326 | 318 | 325 | 47,000 | 3,250 |
| 1996-07-31 | 340 | 345 | 318 | 318 | 59,000 | 3,180 |
| 1996-07-30 | 340 | 340 | 330 | 340 | 32,000 | 3,400 |
| 1996-07-29 | 352 | 352 | 337 | 337 | 41,000 | 3,370 |
| 1996-07-26 | 348 | 359 | 347 | 351 | 42,000 | 3,510 |
| 1996-07-25 | 351 | 352 | 345 | 351 | 27,000 | 3,510 |
| 1996-07-24 | 355 | 355 | 346 | 350 | 52,000 | 3,500 |
| 1996-07-23 | 360 | 360 | 351 | 355 | 31,000 | 3,550 |
| 1996-07-22 | 363 | 369 | 360 | 360 | 24,000 | 3,600 |
| 1996-07-19 | 361 | 375 | 361 | 368 | 30,000 | 3,680 |
| 1996-07-18 | 365 | 374 | 362 | 363 | 37,000 | 3,630 |
| 1996-07-17 | 383 | 383 | 369 | 370 | 28,000 | 3,700 |
| 1996-07-16 | 370 | 385 | 362 | 380 | 44,000 | 3,800 |
| 1996-07-15 | 385 | 385 | 371 | 379 | 37,000 | 3,790 |
| 1996-07-12 | 380 | 395 | 380 | 393 | 60,000 | 3,930 |
| 1996-07-11 | 399 | 399 | 377 | 395 | 151,000 | 3,950 |
| 1996-07-10 | 375 | 399 | 371 | 399 | 141,000 | 3,990 |
| 1996-07-09 | 357 | 363 | 350 | 360 | 48,000 | 3,600 |
| 1996-07-08 | 353 | 357 | 350 | 357 | 42,000 | 3,570 |
| 1996-07-05 | 361 | 363 | 355 | 355 | 42,000 | 3,550 |
| 1996-07-04 | 362 | 365 | 360 | 360 | 46,000 | 3,600 |
| 1996-07-03 | 373 | 375 | 362 | 362 | 35,000 | 3,620 |
| 1996-07-02 | 370 | 370 | 362 | 370 | 49,000 | 3,700 |
| 1996-07-01 | 373 | 373 | 362 | 368 | 60,000 | 3,680 |
| 1996-06-28 | 370 | 370 | 365 | 369 | 62,000 | 3,690 |
| 1996-06-27 | 368 | 373 | 365 | 365 | 70,000 | 3,650 |
| 1996-06-26 | 369 | 370 | 365 | 365 | 45,000 | 3,650 |
| 1996-06-25 | 366 | 371 | 366 | 366 | 46,000 | 3,660 |
| 1996-06-24 | 378 | 379 | 366 | 366 | 30,000 | 3,660 |
| 1996-06-21 | 371 | 371 | 362 | 370 | 39,000 | 3,700 |
| 1996-06-20 | 390 | 390 | 380 | 380 | 22,000 | 3,800 |
| 1996-06-19 | 398 | 398 | 385 | 390 | 67,000 | 3,900 |
| 1996-06-18 | 395 | 398 | 390 | 396 | 40,000 | 3,960 |
| 1996-06-17 | 395 | 396 | 385 | 395 | 53,000 | 3,950 |
| 1996-06-14 | 385 | 391 | 380 | 385 | 65,000 | 3,850 |
| 1996-06-13 | 388 | 390 | 379 | 380 | 72,000 | 3,800 |
| 1996-06-12 | 384 | 400 | 380 | 383 | 52,000 | 3,830 |
| 1996-06-11 | 381 | 381 | 371 | 381 | 48,000 | 3,810 |
| 1996-06-10 | 385 | 386 | 375 | 375 | 62,000 | 3,750 |
| 1996-06-07 | 385 | 388 | 379 | 380 | 93,000 | 3,800 |
| 1996-06-06 | 405 | 407 | 380 | 385 | 111,000 | 3,850 |
| 1996-06-05 | 429 | 430 | 395 | 405 | 226,000 | 4,050 |
| 1996-06-04 | 400 | 424 | 400 | 424 | 295,000 | 4,240 |
| 1996-06-03 | 375 | 395 | 364 | 364 | 130,000 | 3,640 |
| 1996-05-31 | 353 | 355 | 350 | 354 | 66,000 | 3,540 |
| 1996-05-30 | 364 | 367 | 353 | 353 | 57,000 | 3,530 |
| 1996-05-29 | 360 | 365 | 355 | 364 | 54,000 | 3,640 |
| 1996-05-28 | 350 | 366 | 350 | 360 | 51,000 | 3,600 |
| 1996-05-27 | 385 | 385 | 350 | 360 | 74,000 | 3,600 |
| 1996-05-24 | 387 | 390 | 376 | 380 | 68,000 | 3,800 |
| 1996-05-23 | 381 | 393 | 381 | 390 | 29,000 | 3,900 |
| 1996-05-22 | 389 | 390 | 380 | 380 | 58,000 | 3,800 |
| 1996-05-21 | 390 | 395 | 385 | 390 | 57,000 | 3,900 |
| 1996-05-20 | 397 | 397 | 382 | 390 | 36,000 | 3,900 |
| 1996-05-17 | 400 | 408 | 390 | 398 | 57,000 | 3,980 |
| 1996-05-16 | 406 | 406 | 393 | 397 | 49,000 | 3,970 |
| 1996-05-15 | 400 | 400 | 390 | 400 | 57,000 | 4,000 |
| 1996-05-14 | 419 | 420 | 390 | 390 | 51,000 | 3,900 |
| 1996-05-13 | 410 | 429 | 409 | 410 | 115,000 | 4,100 |
| 1996-05-10 | 398 | 403 | 381 | 397 | 98,000 | 3,970 |
| 1996-05-09 | 405 | 406 | 395 | 395 | 77,000 | 3,950 |
| 1996-05-08 | 405 | 411 | 405 | 405 | 59,000 | 4,050 |
| 1996-05-07 | 408 | 410 | 405 | 407 | 67,000 | 4,070 |
| 1996-05-02 | 415 | 420 | 405 | 408 | 64,000 | 4,080 |
| 1996-05-01 | 416 | 420 | 401 | 420 | 90,000 | 4,200 |
| 1996-04-30 | 415 | 421 | 405 | 415 | 48,000 | 4,150 |
| 1996-04-26 | 430 | 434 | 425 | 425 | 77,000 | 4,250 |
| 1996-04-25 | 445 | 445 | 416 | 434 | 205,000 | 4,340 |
| 1996-04-24 | 444 | 449 | 434 | 435 | 187,000 | 4,350 |
| 1996-04-23 | 397 | 435 | 397 | 430 | 213,000 | 4,300 |
| 1996-04-22 | 410 | 415 | 391 | 397 | 186,000 | 3,970 |
| 1996-04-19 | 430 | 437 | 415 | 419 | 163,000 | 4,190 |
| 1996-04-18 | 420 | 439 | 416 | 431 | 141,000 | 4,310 |
| 1996-04-17 | 435 | 435 | 415 | 425 | 206,000 | 4,250 |
| 1996-04-16 | 440 | 449 | 430 | 437 | 183,000 | 4,370 |
| 1996-04-15 | 437 | 440 | 415 | 440 | 261,000 | 4,400 |
| 1996-04-12 | 450 | 450 | 429 | 437 | 194,000 | 4,370 |
| 1996-04-11 | 456 | 462 | 440 | 450 | 255,000 | 4,500 |
| 1996-04-10 | 480 | 483 | 455 | 459 | 266,000 | 4,590 |
| 1996-04-09 | 460 | 498 | 456 | 476 | 622,000 | 4,760 |
| 1996-04-08 | 460 | 479 | 451 | 465 | 297,000 | 4,650 |
| 1996-04-05 | 489 | 496 | 465 | 470 | 593,000 | 4,700 |
| 1996-04-04 | 450 | 485 | 450 | 484 | 1,198,000 | 4,840 |
| 1996-04-03 | 450 | 454 | 435 | 442 | 526,000 | 4,420 |
| 1996-04-02 | 415 | 440 | 412 | 430 | 598,000 | 4,300 |
| 1996-04-01 | 440 | 440 | 415 | 415 | 395,000 | 4,150 |
| 1996-03-29 | 449 | 460 | 434 | 439 | 596,000 | 4,390 |
| 1996-03-28 | 444 | 475 | 440 | 452 | 1,619,000 | 4,520 |
| 1996-03-27 | 400 | 444 | 398 | 441 | 2,084,000 | 4,410 |
| 1996-03-26 | 389 | 400 | 365 | 399 | 429,000 | 3,990 |
| 1996-03-25 | 387 | 390 | 378 | 386 | 133,000 | 3,860 |
| 1996-03-22 | 400 | 400 | 375 | 390 | 499,000 | 3,900 |
| 1996-03-21 | 385 | 399 | 380 | 394 | 871,000 | 3,940 |
| 1996-03-19 | 343 | 360 | 330 | 360 | 290,000 | 3,600 |
| 1996-03-18 | 386 | 386 | 341 | 341 | 312,000 | 3,410 |
| 1996-03-15 | 367 | 405 | 359 | 386 | 1,184,000 | 3,860 |
| 1996-03-14 | 360 | 414 | 359 | 382 | 1,806,000 | 3,820 |
| 1996-03-13 | 309 | 345 | 309 | 335 | 1,777,000 | 3,350 |
| 1996-03-12 | 271 | 294 | 270 | 294 | 212,000 | 2,940 |
| 1996-03-11 | 265 | 280 | 260 | 262 | 79,000 | 2,620 |
| 1996-03-08 | 266 | 271 | 266 | 270 | 43,000 | 2,700 |
| 1996-03-07 | 280 | 280 | 266 | 271 | 44,000 | 2,710 |
| 1996-03-06 | 275 | 280 | 270 | 280 | 54,000 | 2,800 |
| 1996-03-05 | 276 | 285 | 276 | 278 | 53,000 | 2,780 |
| 1996-03-04 | 280 | 290 | 275 | 284 | 71,000 | 2,840 |
| 1996-03-01 | 286 | 294 | 281 | 290 | 348,000 | 2,900 |
| 1996-02-29 | 261 | 273 | 257 | 273 | 138,000 | 2,730 |
| 1996-02-28 | 274 | 274 | 262 | 263 | 87,000 | 2,630 |
| 1996-02-27 | 281 | 281 | 267 | 273 | 144,000 | 2,730 |
| 1996-02-26 | 277 | 278 | 273 | 273 | 99,000 | 2,730 |
| 1996-02-23 | 299 | 299 | 276 | 281 | 292,000 | 2,810 |
| 1996-02-22 | 256 | 295 | 256 | 295 | 218,000 | 2,950 |
| 1996-02-21 | 265 | 266 | 250 | 256 | 101,000 | 2,560 |
| 1996-02-20 | 258 | 258 | 250 | 253 | 49,000 | 2,530 |
| 1996-02-19 | 264 | 264 | 250 | 255 | 81,000 | 2,550 |
| 1996-02-16 | 270 | 272 | 253 | 263 | 169,000 | 2,630 |
| 1996-02-15 | 290 | 292 | 265 | 266 | 702,000 | 2,660 |
| 1996-02-14 | 267 | 297 | 267 | 293 | 1,231,000 | 2,930 |
| 1996-02-13 | 280 | 280 | 265 | 267 | 387,000 | 2,670 |
| 1996-02-09 | 250 | 277 | 249 | 277 | 758,000 | 2,770 |
| 1996-02-08 | 230 | 260 | 230 | 240 | 598,000 | 2,400 |
| 1996-02-07 | 221 | 228 | 220 | 221 | 144,000 | 2,210 |
| 1996-02-06 | 228 | 228 | 221 | 221 | 75,000 | 2,210 |
| 1996-02-05 | 230 | 230 | 227 | 228 | 68,000 | 2,280 |
| 1996-02-02 | 230 | 235 | 230 | 230 | 124,000 | 2,300 |
| 1996-02-01 | 228 | 230 | 225 | 227 | 98,000 | 2,270 |
| 1996-01-31 | 240 | 240 | 222 | 225 | 81,000 | 2,250 |
| 1996-01-30 | 230 | 236 | 228 | 235 | 244,000 | 2,350 |
| 1996-01-29 | 218 | 230 | 215 | 226 | 257,000 | 2,260 |
| 1996-01-26 | 216 | 220 | 213 | 215 | 63,000 | 2,150 |
| 1996-01-25 | 218 | 218 | 212 | 215 | 66,000 | 2,150 |
| 1996-01-24 | 217 | 218 | 214 | 218 | 28,000 | 2,180 |
| 1996-01-23 | 216 | 218 | 210 | 211 | 64,000 | 2,110 |
| 1996-01-22 | 225 | 228 | 216 | 216 | 42,000 | 2,160 |
| 1996-01-19 | 226 | 229 | 221 | 221 | 42,000 | 2,210 |
| 1996-01-18 | 239 | 240 | 226 | 226 | 52,000 | 2,260 |
| 1996-01-17 | 239 | 241 | 235 | 240 | 170,000 | 2,400 |
| 1996-01-16 | 254 | 259 | 240 | 240 | 270,000 | 2,400 |
| 1996-01-12 | 237 | 260 | 237 | 251 | 736,000 | 2,510 |
| 1996-01-11 | 222 | 234 | 220 | 234 | 308,000 | 2,340 |
| 1996-01-10 | 210 | 223 | 210 | 223 | 133,000 | 2,230 |
| 1996-01-09 | 210 | 212 | 209 | 209 | 75,000 | 2,090 |
| 1996-01-08 | 215 | 215 | 209 | 210 | 64,000 | 2,100 |
| 1996-01-05 | 210 | 212 | 205 | 209 | 55,000 | 2,090 |
| 1996-01-04 | 214 | 215 | 205 | 205 | 57,000 | 2,050 |
分割・併合履歴 ： [2005-08-10]1株→0.1株
