5955 (株)ヤマシナ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 50 | 55 | 50 | 55 | 13,000 | 550 |
| 1997-12-29 | 50 | 50 | 50 | 50 | 7,000 | 500 |
| 1997-12-26 | 57 | 57 | 50 | 50 | 5,000 | 500 |
| 1997-12-25 | 40 | 60 | 40 | 60 | 63,000 | 600 |
| 1997-12-24 | 40 | 40 | 35 | 35 | 98,000 | 350 |
| 1997-12-22 | 50 | 50 | 35 | 40 | 44,000 | 400 |
| 1997-12-19 | 57 | 57 | 51 | 56 | 47,000 | 560 |
| 1997-12-18 | 60 | 60 | 56 | 57 | 23,000 | 570 |
| 1997-12-17 | 60 | 60 | 55 | 56 | 32,000 | 560 |
| 1997-12-16 | 63 | 63 | 58 | 58 | 38,000 | 580 |
| 1997-12-15 | 65 | 65 | 63 | 63 | 13,000 | 630 |
| 1997-12-12 | 65 | 65 | 62 | 63 | 18,000 | 630 |
| 1997-12-11 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 1997-12-10 | 70 | 70 | 69 | 69 | 2,000 | 690 |
| 1997-12-09 | 69 | 69 | 69 | 69 | 6,000 | 690 |
| 1997-12-08 | 70 | 70 | 65 | 65 | 23,000 | 650 |
| 1997-12-05 | 61 | 65 | 60 | 65 | 7,000 | 650 |
| 1997-12-04 | 70 | 71 | 55 | 60 | 59,000 | 600 |
| 1997-12-03 | 71 | 71 | 70 | 70 | 16,000 | 700 |
| 1997-12-02 | 74 | 80 | 70 | 70 | 64,000 | 700 |
| 1997-12-01 | 75 | 75 | 70 | 74 | 43,000 | 740 |
| 1997-11-28 | 70 | 75 | 70 | 70 | 62,000 | 700 |
| 1997-11-27 | 75 | 75 | 70 | 75 | 21,000 | 750 |
| 1997-11-26 | 77 | 78 | 76 | 77 | 18,000 | 770 |
| 1997-11-25 | 90 | 90 | 75 | 75 | 54,000 | 750 |
| 1997-11-21 | 90 | 90 | 85 | 85 | 8,000 | 850 |
| 1997-11-20 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 1997-11-19 | 80 | 80 | 80 | 80 | 25,000 | 800 |
| 1997-11-18 | 90 | 90 | 80 | 90 | 6,000 | 900 |
| 1997-11-14 | 88 | 88 | 80 | 81 | 21,000 | 810 |
| 1997-11-13 | 80 | 83 | 80 | 83 | 9,000 | 830 |
| 1997-11-12 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 1997-11-11 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 1997-11-07 | 95 | 95 | 90 | 90 | 8,000 | 900 |
| 1997-11-06 | 92 | 92 | 87 | 87 | 19,000 | 870 |
| 1997-11-05 | 103 | 103 | 91 | 91 | 5,000 | 910 |
| 1997-11-04 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 1997-10-31 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 1997-10-30 | 103 | 103 | 103 | 103 | 14,000 | 1,030 |
| 1997-10-29 | 97 | 107 | 97 | 107 | 17,000 | 1,070 |
| 1997-10-28 | 110 | 110 | 107 | 107 | 11,000 | 1,070 |
| 1997-10-27 | 110 | 112 | 110 | 112 | 17,000 | 1,120 |
| 1997-10-24 | 109 | 112 | 109 | 110 | 24,000 | 1,100 |
| 1997-10-23 | 112 | 130 | 112 | 115 | 46,000 | 1,150 |
| 1997-10-22 | 105 | 112 | 105 | 112 | 30,000 | 1,120 |
| 1997-10-21 | 84 | 100 | 84 | 99 | 8,000 | 990 |
| 1997-10-20 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 1997-10-17 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 1997-10-16 | 82 | 85 | 80 | 82 | 22,000 | 820 |
| 1997-10-15 | 81 | 82 | 81 | 82 | 4,000 | 820 |
| 1997-10-14 | 80 | 85 | 80 | 80 | 12,000 | 800 |
| 1997-10-13 | 80 | 80 | 80 | 80 | 12,000 | 800 |
| 1997-10-09 | 78 | 82 | 76 | 82 | 34,000 | 820 |
| 1997-10-08 | 78 | 80 | 78 | 80 | 7,000 | 800 |
| 1997-10-07 | 80 | 80 | 78 | 78 | 16,000 | 780 |
| 1997-10-03 | 75 | 77 | 75 | 76 | 15,000 | 760 |
| 1997-10-02 | 85 | 85 | 80 | 80 | 10,000 | 800 |
| 1997-10-01 | 79 | 85 | 79 | 85 | 17,000 | 850 |
| 1997-09-30 | 85 | 85 | 75 | 78 | 35,000 | 780 |
| 1997-09-29 | 80 | 90 | 75 | 85 | 32,000 | 850 |
| 1997-09-26 | 83 | 85 | 80 | 80 | 45,000 | 800 |
| 1997-09-25 | 72 | 93 | 72 | 81 | 54,000 | 810 |
| 1997-09-24 | 100 | 100 | 68 | 70 | 82,000 | 700 |
| 1997-09-22 | 111 | 118 | 105 | 105 | 9,000 | 1,050 |
| 1997-09-19 | 120 | 120 | 111 | 111 | 26,000 | 1,110 |
| 1997-09-18 | 120 | 122 | 115 | 115 | 25,000 | 1,150 |
| 1997-09-17 | 122 | 122 | 120 | 120 | 18,000 | 1,200 |
| 1997-09-16 | 129 | 130 | 122 | 122 | 8,000 | 1,220 |
| 1997-09-12 | 130 | 130 | 125 | 129 | 6,000 | 1,290 |
| 1997-09-11 | 122 | 122 | 122 | 122 | 12,000 | 1,220 |
| 1997-09-10 | 122 | 125 | 122 | 122 | 21,000 | 1,220 |
| 1997-09-09 | 121 | 125 | 120 | 122 | 21,000 | 1,220 |
| 1997-09-08 | 132 | 132 | 121 | 121 | 12,000 | 1,210 |
| 1997-09-05 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1997-09-04 | 141 | 145 | 140 | 140 | 26,000 | 1,400 |
| 1997-09-03 | 141 | 142 | 141 | 141 | 8,000 | 1,410 |
| 1997-09-02 | 145 | 145 | 141 | 141 | 35,000 | 1,410 |
| 1997-09-01 | 145 | 145 | 145 | 145 | 12,000 | 1,450 |
| 1997-08-29 | 145 | 145 | 145 | 145 | 14,000 | 1,450 |
| 1997-08-28 | 145 | 150 | 145 | 145 | 23,000 | 1,450 |
| 1997-08-27 | 145 | 145 | 145 | 145 | 12,000 | 1,450 |
| 1997-08-26 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 1997-08-25 | 145 | 145 | 145 | 145 | 13,000 | 1,450 |
| 1997-08-22 | 150 | 150 | 145 | 150 | 17,000 | 1,500 |
| 1997-08-21 | 145 | 149 | 145 | 145 | 13,000 | 1,450 |
| 1997-08-20 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 1997-08-18 | 152 | 152 | 150 | 150 | 10,000 | 1,500 |
| 1997-08-15 | 152 | 153 | 152 | 152 | 16,000 | 1,520 |
| 1997-08-14 | 152 | 155 | 152 | 153 | 7,000 | 1,530 |
| 1997-08-12 | 150 | 151 | 150 | 150 | 21,000 | 1,500 |
| 1997-08-11 | 153 | 153 | 148 | 153 | 14,000 | 1,530 |
| 1997-08-08 | 150 | 155 | 150 | 155 | 11,000 | 1,550 |
| 1997-08-07 | 149 | 158 | 145 | 158 | 22,000 | 1,580 |
| 1997-08-06 | 159 | 159 | 150 | 151 | 16,000 | 1,510 |
| 1997-08-05 | 150 | 160 | 150 | 160 | 4,000 | 1,600 |
| 1997-08-04 | 150 | 160 | 150 | 150 | 19,000 | 1,500 |
| 1997-08-01 | 170 | 170 | 157 | 158 | 8,000 | 1,580 |
| 1997-07-31 | 161 | 161 | 160 | 160 | 24,000 | 1,600 |
| 1997-07-30 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 1997-07-29 | 172 | 172 | 160 | 161 | 13,000 | 1,610 |
| 1997-07-28 | 158 | 172 | 158 | 172 | 26,000 | 1,720 |
| 1997-07-25 | 160 | 160 | 150 | 153 | 49,000 | 1,530 |
| 1997-07-24 | 170 | 170 | 167 | 167 | 7,000 | 1,670 |
| 1997-07-18 | 163 | 175 | 163 | 175 | 25,000 | 1,750 |
| 1997-07-17 | 165 | 167 | 163 | 163 | 16,000 | 1,630 |
| 1997-07-16 | 165 | 174 | 165 | 174 | 15,000 | 1,740 |
| 1997-07-15 | 166 | 170 | 165 | 165 | 14,000 | 1,650 |
| 1997-07-14 | 175 | 175 | 166 | 170 | 12,000 | 1,700 |
| 1997-07-11 | 168 | 175 | 166 | 175 | 35,000 | 1,750 |
| 1997-07-10 | 165 | 166 | 165 | 166 | 13,000 | 1,660 |
| 1997-07-09 | 169 | 170 | 169 | 169 | 25,000 | 1,690 |
| 1997-07-08 | 170 | 172 | 170 | 172 | 4,000 | 1,720 |
| 1997-07-07 | 170 | 172 | 169 | 170 | 23,000 | 1,700 |
| 1997-07-04 | 183 | 183 | 175 | 175 | 32,000 | 1,750 |
| 1997-07-03 | 188 | 190 | 180 | 185 | 19,000 | 1,850 |
| 1997-07-02 | 195 | 195 | 188 | 188 | 17,000 | 1,880 |
| 1997-07-01 | 198 | 199 | 198 | 198 | 9,000 | 1,980 |
| 1997-06-30 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1997-06-27 | 200 | 200 | 198 | 198 | 9,000 | 1,980 |
| 1997-06-26 | 201 | 201 | 200 | 200 | 7,000 | 2,000 |
| 1997-06-25 | 200 | 201 | 200 | 201 | 5,000 | 2,010 |
| 1997-06-24 | 210 | 210 | 200 | 200 | 18,000 | 2,000 |
| 1997-06-23 | 201 | 201 | 201 | 201 | 6,000 | 2,010 |
| 1997-06-20 | 202 | 202 | 200 | 200 | 8,000 | 2,000 |
| 1997-06-19 | 205 | 205 | 201 | 202 | 8,000 | 2,020 |
| 1997-06-18 | 212 | 212 | 212 | 212 | 6,000 | 2,120 |
| 1997-06-17 | 205 | 212 | 205 | 212 | 17,000 | 2,120 |
| 1997-06-16 | 212 | 212 | 200 | 210 | 16,000 | 2,100 |
| 1997-06-13 | 210 | 214 | 205 | 205 | 9,000 | 2,050 |
| 1997-06-12 | 208 | 210 | 208 | 210 | 4,000 | 2,100 |
| 1997-06-11 | 215 | 215 | 208 | 208 | 23,000 | 2,080 |
| 1997-06-10 | 208 | 215 | 200 | 210 | 36,000 | 2,100 |
| 1997-06-09 | 203 | 203 | 200 | 200 | 14,000 | 2,000 |
| 1997-06-06 | 203 | 203 | 198 | 200 | 6,000 | 2,000 |
| 1997-06-05 | 200 | 210 | 200 | 205 | 12,000 | 2,050 |
| 1997-06-04 | 198 | 203 | 198 | 198 | 11,000 | 1,980 |
| 1997-06-03 | 199 | 200 | 199 | 200 | 6,000 | 2,000 |
| 1997-06-02 | 210 | 210 | 200 | 200 | 17,000 | 2,000 |
| 1997-05-30 | 209 | 215 | 203 | 203 | 33,000 | 2,030 |
| 1997-05-29 | 209 | 209 | 203 | 207 | 16,000 | 2,070 |
| 1997-05-28 | 200 | 207 | 197 | 207 | 8,000 | 2,070 |
| 1997-05-27 | 199 | 199 | 199 | 199 | 10,000 | 1,990 |
| 1997-05-26 | 206 | 206 | 195 | 195 | 21,000 | 1,950 |
| 1997-05-23 | 195 | 200 | 195 | 196 | 5,000 | 1,960 |
| 1997-05-22 | 200 | 203 | 200 | 203 | 16,000 | 2,030 |
| 1997-05-21 | 205 | 209 | 200 | 200 | 14,000 | 2,000 |
| 1997-05-20 | 200 | 203 | 200 | 203 | 24,000 | 2,030 |
| 1997-05-19 | 200 | 204 | 200 | 200 | 27,000 | 2,000 |
| 1997-05-16 | 199 | 201 | 199 | 200 | 8,000 | 2,000 |
| 1997-05-15 | 203 | 203 | 194 | 199 | 47,000 | 1,990 |
| 1997-05-14 | 208 | 208 | 205 | 205 | 10,000 | 2,050 |
| 1997-05-13 | 206 | 206 | 206 | 206 | 11,000 | 2,060 |
| 1997-05-12 | 210 | 210 | 205 | 205 | 17,000 | 2,050 |
| 1997-05-09 | 209 | 212 | 209 | 210 | 17,000 | 2,100 |
| 1997-05-08 | 203 | 214 | 203 | 209 | 26,000 | 2,090 |
| 1997-05-07 | 206 | 206 | 202 | 202 | 18,000 | 2,020 |
| 1997-05-06 | 203 | 205 | 200 | 205 | 11,000 | 2,050 |
| 1997-05-02 | 205 | 205 | 200 | 200 | 19,000 | 2,000 |
| 1997-05-01 | 210 | 210 | 205 | 205 | 9,000 | 2,050 |
| 1997-04-30 | 215 | 215 | 201 | 207 | 11,000 | 2,070 |
| 1997-04-28 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1997-04-25 | 210 | 210 | 207 | 207 | 14,000 | 2,070 |
| 1997-04-24 | 215 | 215 | 210 | 211 | 8,000 | 2,110 |
| 1997-04-23 | 228 | 230 | 220 | 220 | 11,000 | 2,200 |
| 1997-04-22 | 221 | 229 | 220 | 228 | 36,000 | 2,280 |
| 1997-04-21 | 210 | 220 | 210 | 216 | 33,000 | 2,160 |
| 1997-04-18 | 190 | 200 | 189 | 200 | 22,000 | 2,000 |
| 1997-04-17 | 198 | 198 | 190 | 190 | 12,000 | 1,900 |
| 1997-04-16 | 185 | 199 | 185 | 199 | 23,000 | 1,990 |
| 1997-04-15 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 1997-04-14 | 170 | 180 | 170 | 171 | 4,000 | 1,710 |
| 1997-04-11 | 165 | 165 | 162 | 165 | 11,000 | 1,650 |
| 1997-04-10 | 165 | 165 | 160 | 160 | 47,000 | 1,600 |
| 1997-04-09 | 185 | 185 | 160 | 165 | 44,000 | 1,650 |
| 1997-04-08 | 199 | 199 | 189 | 189 | 25,000 | 1,890 |
| 1997-04-07 | 200 | 200 | 200 | 200 | 17,000 | 2,000 |
| 1997-04-04 | 201 | 205 | 200 | 205 | 30,000 | 2,050 |
| 1997-04-03 | 201 | 202 | 201 | 202 | 4,000 | 2,020 |
| 1997-04-02 | 209 | 209 | 205 | 205 | 12,000 | 2,050 |
| 1997-04-01 | 220 | 220 | 205 | 205 | 24,000 | 2,050 |
| 1997-03-31 | 220 | 220 | 220 | 220 | 10,000 | 2,200 |
| 1997-03-28 | 220 | 224 | 220 | 220 | 26,000 | 2,200 |
| 1997-03-27 | 215 | 224 | 215 | 220 | 20,000 | 2,200 |
| 1997-03-26 | 220 | 221 | 215 | 220 | 37,000 | 2,200 |
| 1997-03-25 | 220 | 225 | 218 | 225 | 24,000 | 2,250 |
| 1997-03-24 | 221 | 225 | 221 | 225 | 5,000 | 2,250 |
| 1997-03-21 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 1997-03-19 | 230 | 230 | 220 | 220 | 12,000 | 2,200 |
| 1997-03-18 | 225 | 225 | 218 | 220 | 27,000 | 2,200 |
| 1997-03-17 | 215 | 220 | 215 | 220 | 21,000 | 2,200 |
| 1997-03-14 | 211 | 211 | 195 | 210 | 75,000 | 2,100 |
| 1997-03-13 | 236 | 236 | 220 | 220 | 37,000 | 2,200 |
| 1997-03-12 | 240 | 241 | 235 | 237 | 14,000 | 2,370 |
| 1997-03-11 | 235 | 238 | 235 | 238 | 17,000 | 2,380 |
| 1997-03-10 | 240 | 245 | 235 | 235 | 24,000 | 2,350 |
| 1997-03-07 | 250 | 250 | 240 | 240 | 28,000 | 2,400 |
| 1997-03-06 | 260 | 260 | 250 | 255 | 29,000 | 2,550 |
| 1997-03-05 | 272 | 272 | 260 | 262 | 24,000 | 2,620 |
| 1997-03-04 | 271 | 272 | 267 | 267 | 39,000 | 2,670 |
| 1997-03-03 | 274 | 274 | 265 | 271 | 43,000 | 2,710 |
| 1997-02-28 | 274 | 281 | 273 | 275 | 19,000 | 2,750 |
| 1997-02-27 | 290 | 290 | 270 | 270 | 65,000 | 2,700 |
| 1997-02-26 | 290 | 290 | 285 | 286 | 18,000 | 2,860 |
| 1997-02-25 | 299 | 300 | 289 | 300 | 8,000 | 3,000 |
| 1997-02-24 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-02-21 | 281 | 285 | 280 | 285 | 10,000 | 2,850 |
| 1997-02-20 | 280 | 281 | 277 | 277 | 21,000 | 2,770 |
| 1997-02-19 | 285 | 285 | 277 | 280 | 12,000 | 2,800 |
| 1997-02-18 | 300 | 300 | 285 | 285 | 21,000 | 2,850 |
| 1997-02-17 | 278 | 303 | 276 | 294 | 20,000 | 2,940 |
| 1997-02-14 | 283 | 283 | 275 | 276 | 24,000 | 2,760 |
| 1997-02-13 | 290 | 290 | 281 | 283 | 13,000 | 2,830 |
| 1997-02-12 | 297 | 297 | 290 | 290 | 15,000 | 2,900 |
| 1997-02-10 | 295 | 297 | 290 | 290 | 12,000 | 2,900 |
| 1997-02-07 | 295 | 302 | 292 | 295 | 19,000 | 2,950 |
| 1997-02-06 | 302 | 302 | 290 | 290 | 27,000 | 2,900 |
| 1997-02-05 | 305 | 305 | 298 | 298 | 15,000 | 2,980 |
| 1997-02-04 | 305 | 308 | 301 | 308 | 13,000 | 3,080 |
| 1997-02-03 | 294 | 305 | 294 | 300 | 13,000 | 3,000 |
| 1997-01-31 | 293 | 301 | 290 | 299 | 20,000 | 2,990 |
| 1997-01-30 | 278 | 278 | 278 | 278 | 3,000 | 2,780 |
| 1997-01-29 | 281 | 295 | 280 | 280 | 18,000 | 2,800 |
| 1997-01-28 | 286 | 286 | 267 | 270 | 23,000 | 2,700 |
| 1997-01-27 | 296 | 296 | 286 | 286 | 26,000 | 2,860 |
| 1997-01-24 | 294 | 299 | 294 | 296 | 5,000 | 2,960 |
| 1997-01-23 | 299 | 299 | 293 | 293 | 23,000 | 2,930 |
| 1997-01-22 | 301 | 310 | 299 | 299 | 8,000 | 2,990 |
| 1997-01-21 | 305 | 305 | 296 | 296 | 17,000 | 2,960 |
| 1997-01-20 | 314 | 314 | 305 | 306 | 13,000 | 3,060 |
| 1997-01-17 | 316 | 316 | 303 | 314 | 31,000 | 3,140 |
| 1997-01-16 | 303 | 310 | 303 | 306 | 10,000 | 3,060 |
| 1997-01-14 | 301 | 315 | 300 | 303 | 14,000 | 3,030 |
| 1997-01-13 | 291 | 300 | 286 | 300 | 31,000 | 3,000 |
| 1997-01-10 | 300 | 300 | 290 | 291 | 31,000 | 2,910 |
| 1997-01-09 | 305 | 305 | 298 | 298 | 43,000 | 2,980 |
| 1997-01-08 | 320 | 322 | 310 | 310 | 58,000 | 3,100 |
| 1997-01-07 | 320 | 321 | 318 | 320 | 22,000 | 3,200 |
| 1997-01-06 | 315 | 320 | 315 | 318 | 10,000 | 3,180 |
分割・併合履歴 ： [2005-08-10]1株→0.1株
