5955 (株)ヤマシナ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 75 | 75 | 65 | 65 | 13,000 | 650 |
| 1998-12-29 | 68 | 70 | 68 | 70 | 5,000 | 700 |
| 1998-12-28 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 1998-12-25 | 67 | 70 | 65 | 70 | 38,000 | 700 |
| 1998-12-24 | 70 | 70 | 65 | 68 | 22,000 | 680 |
| 1998-12-22 | 59 | 60 | 55 | 55 | 20,000 | 550 |
| 1998-12-21 | 63 | 70 | 63 | 65 | 20,000 | 650 |
| 1998-12-18 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 1998-12-17 | 66 | 66 | 66 | 66 | 4,000 | 660 |
| 1998-12-16 | 66 | 66 | 65 | 65 | 6,000 | 650 |
| 1998-12-15 | 75 | 75 | 60 | 65 | 32,000 | 650 |
| 1998-12-14 | 77 | 77 | 75 | 75 | 34,000 | 750 |
| 1998-12-11 | 78 | 80 | 78 | 80 | 10,000 | 800 |
| 1998-12-10 | 77 | 81 | 76 | 80 | 29,000 | 800 |
| 1998-12-09 | 80 | 82 | 76 | 76 | 70,000 | 760 |
| 1998-12-08 | 73 | 80 | 73 | 76 | 65,000 | 760 |
| 1998-12-07 | 65 | 77 | 65 | 71 | 58,000 | 710 |
| 1998-12-04 | 56 | 64 | 56 | 64 | 23,000 | 640 |
| 1998-12-03 | 64 | 65 | 64 | 65 | 6,000 | 650 |
| 1998-12-02 | 60 | 63 | 60 | 63 | 16,000 | 630 |
| 1998-12-01 | 60 | 60 | 58 | 60 | 29,000 | 600 |
| 1998-11-30 | 65 | 65 | 60 | 60 | 21,000 | 600 |
| 1998-11-27 | 60 | 65 | 60 | 65 | 18,000 | 650 |
| 1998-11-26 | 60 | 63 | 60 | 63 | 9,000 | 630 |
| 1998-11-25 | 60 | 65 | 60 | 60 | 19,000 | 600 |
| 1998-11-24 | 65 | 65 | 52 | 52 | 9,000 | 520 |
| 1998-11-19 | 58 | 70 | 58 | 70 | 27,000 | 700 |
| 1998-11-18 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 1998-11-17 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 1998-11-16 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 1998-11-13 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 1998-11-12 | 52 | 52 | 52 | 52 | 5,000 | 520 |
| 1998-11-11 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 1998-11-10 | 53 | 53 | 51 | 51 | 10,000 | 510 |
| 1998-11-09 | 53 | 53 | 51 | 51 | 9,000 | 510 |
| 1998-11-06 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 1998-11-05 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 1998-11-02 | 53 | 58 | 52 | 58 | 12,000 | 580 |
| 1998-10-30 | 56 | 56 | 50 | 50 | 33,000 | 500 |
| 1998-10-29 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 1998-10-23 | 60 | 60 | 58 | 60 | 7,000 | 600 |
| 1998-10-22 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 1998-10-19 | 55 | 55 | 52 | 52 | 22,000 | 520 |
| 1998-10-15 | 65 | 65 | 55 | 55 | 5,000 | 550 |
| 1998-10-14 | 52 | 52 | 50 | 50 | 3,000 | 500 |
| 1998-10-13 | 55 | 55 | 55 | 55 | 6,000 | 550 |
| 1998-10-12 | 60 | 60 | 60 | 60 | 11,000 | 600 |
| 1998-10-09 | 65 | 65 | 60 | 60 | 5,000 | 600 |
| 1998-10-07 | 56 | 56 | 56 | 56 | 8,000 | 560 |
| 1998-10-06 | 56 | 56 | 56 | 56 | 3,000 | 560 |
| 1998-10-05 | 56 | 56 | 56 | 56 | 4,000 | 560 |
| 1998-10-02 | 56 | 59 | 56 | 59 | 8,000 | 590 |
| 1998-10-01 | 56 | 57 | 56 | 56 | 27,000 | 560 |
| 1998-09-30 | 55 | 57 | 55 | 57 | 14,000 | 570 |
| 1998-09-29 | 56 | 56 | 55 | 56 | 26,000 | 560 |
| 1998-09-28 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 1998-09-25 | 60 | 70 | 60 | 70 | 29,000 | 700 |
| 1998-09-24 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 1998-09-22 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 1998-09-21 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 1998-09-17 | 55 | 64 | 55 | 55 | 16,000 | 550 |
| 1998-09-16 | 55 | 55 | 55 | 55 | 41,000 | 550 |
| 1998-09-11 | 53 | 54 | 53 | 54 | 5,000 | 540 |
| 1998-09-10 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 1998-09-08 | 52 | 65 | 52 | 65 | 8,000 | 650 |
| 1998-09-07 | 50 | 52 | 50 | 50 | 6,000 | 500 |
| 1998-09-04 | 60 | 60 | 55 | 55 | 13,000 | 550 |
| 1998-09-03 | 60 | 60 | 60 | 60 | 26,000 | 600 |
| 1998-09-02 | 61 | 62 | 61 | 62 | 3,000 | 620 |
| 1998-09-01 | 60 | 60 | 60 | 60 | 8,000 | 600 |
| 1998-08-31 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 1998-08-28 | 64 | 65 | 61 | 61 | 10,000 | 610 |
| 1998-08-27 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 1998-08-25 | 63 | 70 | 62 | 70 | 14,000 | 700 |
| 1998-08-24 | 66 | 66 | 64 | 64 | 9,000 | 640 |
| 1998-08-21 | 67 | 67 | 67 | 67 | 19,000 | 670 |
| 1998-08-20 | 66 | 70 | 66 | 70 | 11,000 | 700 |
| 1998-08-19 | 65 | 66 | 65 | 66 | 7,000 | 660 |
| 1998-08-18 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 1998-08-17 | 66 | 66 | 65 | 66 | 12,000 | 660 |
| 1998-08-14 | 68 | 68 | 66 | 66 | 3,000 | 660 |
| 1998-08-12 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 1998-08-11 | 67 | 73 | 67 | 67 | 17,000 | 670 |
| 1998-08-10 | 68 | 68 | 65 | 65 | 3,000 | 650 |
| 1998-08-07 | 70 | 70 | 69 | 69 | 18,000 | 690 |
| 1998-08-06 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 1998-08-05 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 1998-08-04 | 72 | 72 | 70 | 70 | 12,000 | 700 |
| 1998-08-03 | 70 | 72 | 70 | 72 | 8,000 | 720 |
| 1998-07-31 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 1998-07-30 | 72 | 75 | 72 | 75 | 5,000 | 750 |
| 1998-07-29 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 1998-07-27 | 73 | 73 | 70 | 70 | 8,000 | 700 |
| 1998-07-24 | 73 | 73 | 73 | 73 | 8,000 | 730 |
| 1998-07-23 | 75 | 82 | 75 | 80 | 7,000 | 800 |
| 1998-07-22 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 1998-07-17 | 76 | 85 | 76 | 85 | 10,000 | 850 |
| 1998-07-16 | 77 | 77 | 76 | 76 | 4,000 | 760 |
| 1998-07-14 | 81 | 81 | 75 | 75 | 3,000 | 750 |
| 1998-07-13 | 82 | 82 | 81 | 81 | 6,000 | 810 |
| 1998-07-10 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1998-07-09 | 85 | 90 | 85 | 90 | 28,000 | 900 |
| 1998-07-08 | 82 | 88 | 82 | 86 | 14,000 | 860 |
| 1998-07-07 | 80 | 90 | 80 | 82 | 18,000 | 820 |
| 1998-07-06 | 78 | 78 | 77 | 78 | 7,000 | 780 |
| 1998-07-03 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 1998-07-02 | 75 | 78 | 75 | 78 | 8,000 | 780 |
| 1998-07-01 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 1998-06-30 | 70 | 71 | 70 | 71 | 6,000 | 710 |
| 1998-06-26 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 1998-06-25 | 70 | 75 | 70 | 75 | 7,000 | 750 |
| 1998-06-24 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 1998-06-23 | 75 | 75 | 64 | 64 | 10,000 | 640 |
| 1998-06-18 | 68 | 70 | 67 | 67 | 13,000 | 670 |
| 1998-06-17 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 1998-06-16 | 70 | 70 | 68 | 68 | 6,000 | 680 |
| 1998-06-12 | 69 | 69 | 67 | 67 | 13,000 | 670 |
| 1998-06-11 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 1998-06-10 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 1998-06-09 | 70 | 70 | 68 | 68 | 6,000 | 680 |
| 1998-06-08 | 71 | 71 | 70 | 70 | 19,000 | 700 |
| 1998-06-05 | 73 | 73 | 71 | 71 | 4,000 | 710 |
| 1998-06-04 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 1998-06-03 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 1998-06-02 | 72 | 72 | 71 | 71 | 2,000 | 710 |
| 1998-06-01 | 72 | 72 | 71 | 71 | 6,000 | 710 |
| 1998-05-29 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 1998-05-27 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1998-05-26 | 83 | 83 | 80 | 80 | 7,000 | 800 |
| 1998-05-25 | 71 | 85 | 71 | 85 | 9,000 | 850 |
| 1998-05-22 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 1998-05-21 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 1998-05-20 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 1998-05-19 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 1998-05-15 | 70 | 70 | 66 | 70 | 9,000 | 700 |
| 1998-05-14 | 73 | 73 | 73 | 73 | 4,000 | 730 |
| 1998-05-13 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 1998-05-12 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 1998-05-11 | 75 | 75 | 75 | 75 | 15,000 | 750 |
| 1998-05-08 | 75 | 75 | 75 | 75 | 8,000 | 750 |
| 1998-05-07 | 78 | 78 | 75 | 75 | 3,000 | 750 |
| 1998-05-01 | 78 | 78 | 78 | 78 | 5,000 | 780 |
| 1998-04-30 | 80 | 80 | 78 | 78 | 4,000 | 780 |
| 1998-04-28 | 88 | 88 | 78 | 78 | 9,000 | 780 |
| 1998-04-27 | 75 | 90 | 75 | 90 | 4,000 | 900 |
| 1998-04-24 | 70 | 90 | 70 | 90 | 11,000 | 900 |
| 1998-04-23 | 80 | 80 | 80 | 80 | 10,000 | 800 |
| 1998-04-22 | 80 | 80 | 70 | 76 | 32,000 | 760 |
| 1998-04-21 | 76 | 78 | 76 | 77 | 6,000 | 770 |
| 1998-04-20 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 1998-04-17 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 1998-04-16 | 82 | 82 | 80 | 80 | 11,000 | 800 |
| 1998-04-15 | 82 | 82 | 82 | 82 | 6,000 | 820 |
| 1998-04-14 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 1998-04-13 | 90 | 90 | 82 | 82 | 15,000 | 820 |
| 1998-04-10 | 85 | 85 | 85 | 85 | 9,000 | 850 |
| 1998-04-09 | 90 | 90 | 85 | 85 | 8,000 | 850 |
| 1998-04-06 | 81 | 90 | 80 | 90 | 20,000 | 900 |
| 1998-04-03 | 77 | 77 | 77 | 77 | 7,000 | 770 |
| 1998-04-02 | 78 | 78 | 77 | 77 | 6,000 | 770 |
| 1998-04-01 | 80 | 84 | 80 | 80 | 43,000 | 800 |
| 1998-03-31 | 85 | 90 | 83 | 83 | 16,000 | 830 |
| 1998-03-26 | 80 | 84 | 80 | 82 | 12,000 | 820 |
| 1998-03-25 | 85 | 90 | 80 | 90 | 18,000 | 900 |
| 1998-03-24 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 1998-03-23 | 93 | 95 | 93 | 95 | 20,000 | 950 |
| 1998-03-20 | 90 | 95 | 90 | 94 | 6,000 | 940 |
| 1998-03-19 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 1998-03-18 | 85 | 95 | 85 | 95 | 40,000 | 950 |
| 1998-03-17 | 90 | 91 | 73 | 75 | 124,000 | 750 |
| 1998-03-16 | 90 | 97 | 90 | 97 | 18,000 | 970 |
| 1998-03-13 | 91 | 95 | 91 | 95 | 6,000 | 950 |
| 1998-03-12 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 1998-03-11 | 93 | 94 | 90 | 90 | 26,000 | 900 |
| 1998-03-10 | 93 | 95 | 93 | 95 | 11,000 | 950 |
| 1998-03-09 | 95 | 95 | 95 | 95 | 9,000 | 950 |
| 1998-03-05 | 96 | 96 | 95 | 95 | 2,000 | 950 |
| 1998-03-04 | 96 | 96 | 95 | 96 | 5,000 | 960 |
| 1998-03-03 | 107 | 107 | 95 | 95 | 12,000 | 950 |
| 1998-03-02 | 108 | 109 | 108 | 108 | 21,000 | 1,080 |
| 1998-02-27 | 96 | 100 | 96 | 100 | 17,000 | 1,000 |
| 1998-02-26 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 1998-02-25 | 101 | 101 | 92 | 100 | 7,000 | 1,000 |
| 1998-02-24 | 92 | 94 | 92 | 94 | 17,000 | 940 |
| 1998-02-23 | 93 | 93 | 92 | 92 | 16,000 | 920 |
| 1998-02-20 | 92 | 95 | 92 | 95 | 9,000 | 950 |
| 1998-02-19 | 92 | 95 | 92 | 92 | 9,000 | 920 |
| 1998-02-18 | 97 | 97 | 91 | 97 | 37,000 | 970 |
| 1998-02-17 | 95 | 95 | 95 | 95 | 9,000 | 950 |
| 1998-02-16 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 1998-02-13 | 100 | 106 | 97 | 97 | 35,000 | 970 |
| 1998-02-12 | 110 | 110 | 105 | 110 | 33,000 | 1,100 |
| 1998-02-10 | 100 | 105 | 100 | 103 | 32,000 | 1,030 |
| 1998-02-09 | 90 | 93 | 90 | 90 | 21,000 | 900 |
| 1998-02-06 | 93 | 100 | 93 | 100 | 21,000 | 1,000 |
| 1998-02-05 | 93 | 94 | 90 | 90 | 7,000 | 900 |
| 1998-02-04 | 100 | 100 | 95 | 95 | 11,000 | 950 |
| 1998-02-03 | 99 | 100 | 99 | 100 | 25,000 | 1,000 |
| 1998-02-02 | 97 | 97 | 91 | 91 | 16,000 | 910 |
| 1998-01-30 | 110 | 110 | 95 | 107 | 38,000 | 1,070 |
| 1998-01-29 | 110 | 120 | 108 | 113 | 94,000 | 1,130 |
| 1998-01-28 | 105 | 115 | 101 | 103 | 105,000 | 1,030 |
| 1998-01-27 | 104 | 105 | 95 | 97 | 43,000 | 970 |
| 1998-01-26 | 89 | 100 | 85 | 94 | 82,000 | 940 |
| 1998-01-23 | 81 | 83 | 72 | 83 | 25,000 | 830 |
| 1998-01-22 | 85 | 90 | 83 | 84 | 53,000 | 840 |
| 1998-01-21 | 80 | 98 | 79 | 98 | 111,000 | 980 |
| 1998-01-20 | 65 | 69 | 63 | 68 | 50,000 | 680 |
| 1998-01-19 | 55 | 59 | 55 | 57 | 8,000 | 570 |
| 1998-01-16 | 55 | 59 | 55 | 55 | 21,000 | 550 |
| 1998-01-14 | 54 | 54 | 50 | 54 | 11,000 | 540 |
| 1998-01-13 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 1998-01-12 | 50 | 55 | 50 | 55 | 12,000 | 550 |
| 1998-01-09 | 50 | 51 | 50 | 51 | 8,000 | 510 |
| 1998-01-08 | 55 | 55 | 45 | 50 | 7,000 | 500 |
| 1998-01-07 | 55 | 55 | 55 | 55 | 14,000 | 550 |
| 1998-01-06 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 1998-01-05 | 53 | 53 | 53 | 53 | 1,000 | 530 |
分割・併合履歴 ： [2005-08-10]1株→0.1株
