5955 (株)ヤマシナ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 179 | 180 | 171 | 180 | 15,000 | 1,800 |
| 1999-12-29 | 180 | 185 | 171 | 181 | 30,000 | 1,810 |
| 1999-12-28 | 181 | 188 | 180 | 188 | 37,000 | 1,880 |
| 1999-12-27 | 165 | 190 | 160 | 171 | 62,000 | 1,710 |
| 1999-12-24 | 149 | 160 | 149 | 153 | 67,000 | 1,530 |
| 1999-12-22 | 140 | 140 | 135 | 138 | 68,000 | 1,380 |
| 1999-12-21 | 150 | 150 | 115 | 140 | 129,000 | 1,400 |
| 1999-12-20 | 162 | 163 | 150 | 150 | 87,000 | 1,500 |
| 1999-12-17 | 168 | 169 | 165 | 165 | 101,000 | 1,650 |
| 1999-12-16 | 173 | 175 | 169 | 169 | 60,000 | 1,690 |
| 1999-12-15 | 171 | 180 | 171 | 173 | 39,000 | 1,730 |
| 1999-12-14 | 175 | 175 | 172 | 173 | 25,000 | 1,730 |
| 1999-12-13 | 175 | 178 | 173 | 175 | 39,000 | 1,750 |
| 1999-12-10 | 194 | 194 | 175 | 175 | 48,000 | 1,750 |
| 1999-12-09 | 171 | 195 | 171 | 194 | 147,000 | 1,940 |
| 1999-12-08 | 166 | 170 | 160 | 170 | 83,000 | 1,700 |
| 1999-12-07 | 173 | 173 | 166 | 166 | 64,000 | 1,660 |
| 1999-12-06 | 180 | 180 | 175 | 175 | 16,000 | 1,750 |
| 1999-12-03 | 180 | 182 | 178 | 182 | 31,000 | 1,820 |
| 1999-12-02 | 185 | 185 | 182 | 182 | 37,000 | 1,820 |
| 1999-12-01 | 190 | 190 | 180 | 182 | 52,000 | 1,820 |
| 1999-11-30 | 183 | 190 | 181 | 181 | 27,000 | 1,810 |
| 1999-11-29 | 186 | 186 | 183 | 183 | 84,000 | 1,830 |
| 1999-11-26 | 196 | 202 | 195 | 196 | 43,000 | 1,960 |
| 1999-11-25 | 202 | 202 | 195 | 196 | 49,000 | 1,960 |
| 1999-11-24 | 192 | 207 | 192 | 207 | 68,000 | 2,070 |
| 1999-11-22 | 191 | 200 | 190 | 192 | 53,000 | 1,920 |
| 1999-11-19 | 205 | 210 | 189 | 190 | 80,000 | 1,900 |
| 1999-11-18 | 199 | 210 | 199 | 210 | 76,000 | 2,100 |
| 1999-11-17 | 185 | 201 | 185 | 201 | 52,000 | 2,010 |
| 1999-11-16 | 180 | 192 | 180 | 185 | 54,000 | 1,850 |
| 1999-11-15 | 210 | 210 | 185 | 194 | 163,000 | 1,940 |
| 1999-11-12 | 197 | 215 | 196 | 205 | 137,000 | 2,050 |
| 1999-11-11 | 245 | 245 | 210 | 212 | 199,000 | 2,120 |
| 1999-11-10 | 257 | 257 | 230 | 240 | 397,000 | 2,400 |
| 1999-11-09 | 218 | 276 | 218 | 258 | 1,267,000 | 2,580 |
| 1999-11-08 | 200 | 209 | 198 | 209 | 178,000 | 2,090 |
| 1999-11-05 | 200 | 205 | 198 | 204 | 131,000 | 2,040 |
| 1999-11-04 | 210 | 210 | 195 | 200 | 157,000 | 2,000 |
| 1999-11-02 | 210 | 215 | 196 | 205 | 231,000 | 2,050 |
| 1999-11-01 | 204 | 210 | 193 | 210 | 336,000 | 2,100 |
| 1999-10-29 | 205 | 205 | 190 | 199 | 307,000 | 1,990 |
| 1999-10-28 | 171 | 205 | 170 | 199 | 242,000 | 1,990 |
| 1999-10-27 | 170 | 171 | 170 | 171 | 13,000 | 1,710 |
| 1999-10-26 | 180 | 180 | 170 | 171 | 30,000 | 1,710 |
| 1999-10-25 | 180 | 185 | 173 | 180 | 15,000 | 1,800 |
| 1999-10-22 | 190 | 190 | 180 | 180 | 43,000 | 1,800 |
| 1999-10-21 | 176 | 185 | 176 | 185 | 47,000 | 1,850 |
| 1999-10-20 | 175 | 185 | 175 | 180 | 23,000 | 1,800 |
| 1999-10-19 | 166 | 175 | 166 | 172 | 19,000 | 1,720 |
| 1999-10-18 | 186 | 187 | 166 | 166 | 55,000 | 1,660 |
| 1999-10-15 | 191 | 194 | 186 | 189 | 47,000 | 1,890 |
| 1999-10-14 | 186 | 193 | 185 | 190 | 26,000 | 1,900 |
| 1999-10-13 | 195 | 195 | 194 | 195 | 6,000 | 1,950 |
| 1999-10-12 | 196 | 200 | 185 | 185 | 74,000 | 1,850 |
| 1999-10-08 | 191 | 195 | 190 | 194 | 49,000 | 1,940 |
| 1999-10-07 | 200 | 200 | 188 | 188 | 61,000 | 1,880 |
| 1999-10-06 | 195 | 200 | 192 | 195 | 121,000 | 1,950 |
| 1999-10-05 | 215 | 215 | 200 | 210 | 284,000 | 2,100 |
| 1999-10-04 | 190 | 215 | 190 | 200 | 455,000 | 2,000 |
| 1999-10-01 | 196 | 196 | 185 | 194 | 127,000 | 1,940 |
| 1999-09-30 | 171 | 190 | 171 | 181 | 92,000 | 1,810 |
| 1999-09-29 | 185 | 185 | 170 | 171 | 49,000 | 1,710 |
| 1999-09-28 | 180 | 182 | 170 | 182 | 144,000 | 1,820 |
| 1999-09-27 | 165 | 173 | 165 | 170 | 59,000 | 1,700 |
| 1999-09-24 | 160 | 166 | 155 | 155 | 66,000 | 1,550 |
| 1999-09-22 | 175 | 180 | 162 | 162 | 61,000 | 1,620 |
| 1999-09-21 | 180 | 185 | 170 | 175 | 76,000 | 1,750 |
| 1999-09-20 | 180 | 186 | 179 | 180 | 124,000 | 1,800 |
| 1999-09-17 | 182 | 189 | 175 | 177 | 137,000 | 1,770 |
| 1999-09-16 | 205 | 205 | 180 | 187 | 227,000 | 1,870 |
| 1999-09-14 | 198 | 205 | 175 | 200 | 771,000 | 2,000 |
| 1999-09-13 | 135 | 181 | 135 | 181 | 352,000 | 1,810 |
| 1999-09-10 | 134 | 135 | 131 | 131 | 39,000 | 1,310 |
| 1999-09-09 | 135 | 135 | 133 | 135 | 40,000 | 1,350 |
| 1999-09-08 | 134 | 135 | 132 | 135 | 7,000 | 1,350 |
| 1999-09-07 | 136 | 137 | 135 | 135 | 26,000 | 1,350 |
| 1999-09-06 | 137 | 137 | 136 | 136 | 8,000 | 1,360 |
| 1999-09-03 | 140 | 141 | 140 | 141 | 44,000 | 1,410 |
| 1999-09-02 | 145 | 145 | 141 | 141 | 4,000 | 1,410 |
| 1999-09-01 | 145 | 145 | 141 | 145 | 12,000 | 1,450 |
| 1999-08-31 | 154 | 155 | 145 | 155 | 7,000 | 1,550 |
| 1999-08-30 | 140 | 155 | 140 | 155 | 12,000 | 1,550 |
| 1999-08-27 | 153 | 153 | 140 | 140 | 32,000 | 1,400 |
| 1999-08-26 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 1999-08-25 | 155 | 159 | 153 | 153 | 18,000 | 1,530 |
| 1999-08-24 | 150 | 155 | 149 | 155 | 46,000 | 1,550 |
| 1999-08-23 | 190 | 197 | 167 | 167 | 199,000 | 1,670 |
| 1999-08-20 | 177 | 190 | 176 | 188 | 335,000 | 1,880 |
| 1999-08-19 | 140 | 180 | 135 | 172 | 146,000 | 1,720 |
| 1999-08-18 | 141 | 141 | 135 | 140 | 22,000 | 1,400 |
| 1999-08-17 | 135 | 136 | 130 | 131 | 60,000 | 1,310 |
| 1999-08-16 | 125 | 125 | 120 | 120 | 35,000 | 1,200 |
| 1999-08-13 | 115 | 125 | 115 | 125 | 20,000 | 1,250 |
| 1999-08-12 | 131 | 131 | 125 | 125 | 22,000 | 1,250 |
| 1999-08-11 | 130 | 130 | 125 | 130 | 40,000 | 1,300 |
| 1999-08-10 | 135 | 135 | 133 | 135 | 18,000 | 1,350 |
| 1999-08-09 | 140 | 140 | 130 | 135 | 23,000 | 1,350 |
| 1999-08-06 | 131 | 131 | 128 | 130 | 49,000 | 1,300 |
| 1999-08-05 | 154 | 154 | 131 | 131 | 27,000 | 1,310 |
| 1999-08-04 | 156 | 156 | 147 | 155 | 15,000 | 1,550 |
| 1999-08-03 | 140 | 164 | 140 | 158 | 45,000 | 1,580 |
| 1999-08-02 | 170 | 175 | 169 | 175 | 36,000 | 1,750 |
| 1999-07-30 | 168 | 170 | 165 | 170 | 41,000 | 1,700 |
| 1999-07-29 | 168 | 168 | 166 | 168 | 23,000 | 1,680 |
| 1999-07-28 | 170 | 174 | 170 | 170 | 40,000 | 1,700 |
| 1999-07-27 | 173 | 175 | 170 | 170 | 41,000 | 1,700 |
| 1999-07-26 | 166 | 175 | 166 | 175 | 68,000 | 1,750 |
| 1999-07-23 | 168 | 175 | 166 | 166 | 39,000 | 1,660 |
| 1999-07-22 | 175 | 180 | 168 | 168 | 39,000 | 1,680 |
| 1999-07-21 | 185 | 185 | 170 | 175 | 28,000 | 1,750 |
| 1999-07-19 | 180 | 180 | 175 | 180 | 58,000 | 1,800 |
| 1999-07-16 | 180 | 180 | 167 | 176 | 52,000 | 1,760 |
| 1999-07-15 | 188 | 188 | 175 | 175 | 76,000 | 1,750 |
| 1999-07-14 | 190 | 192 | 188 | 190 | 51,000 | 1,900 |
| 1999-07-13 | 177 | 194 | 177 | 187 | 63,000 | 1,870 |
| 1999-07-12 | 180 | 185 | 178 | 178 | 34,000 | 1,780 |
| 1999-07-09 | 176 | 185 | 176 | 180 | 37,000 | 1,800 |
| 1999-07-08 | 189 | 189 | 181 | 186 | 28,000 | 1,860 |
| 1999-07-07 | 180 | 180 | 175 | 180 | 71,000 | 1,800 |
| 1999-07-06 | 190 | 190 | 180 | 180 | 83,000 | 1,800 |
| 1999-07-05 | 190 | 195 | 180 | 180 | 47,000 | 1,800 |
| 1999-07-02 | 200 | 200 | 190 | 190 | 67,000 | 1,900 |
| 1999-07-01 | 210 | 210 | 180 | 200 | 138,000 | 2,000 |
| 1999-06-30 | 201 | 209 | 195 | 201 | 127,000 | 2,010 |
| 1999-06-29 | 208 | 208 | 196 | 200 | 136,000 | 2,000 |
| 1999-06-28 | 200 | 210 | 200 | 210 | 295,000 | 2,100 |
| 1999-06-25 | 178 | 195 | 176 | 195 | 126,000 | 1,950 |
| 1999-06-24 | 190 | 190 | 175 | 175 | 92,000 | 1,750 |
| 1999-06-23 | 193 | 193 | 184 | 190 | 59,000 | 1,900 |
| 1999-06-22 | 190 | 195 | 180 | 192 | 122,000 | 1,920 |
| 1999-06-21 | 191 | 191 | 176 | 177 | 90,000 | 1,770 |
| 1999-06-18 | 190 | 190 | 175 | 188 | 42,000 | 1,880 |
| 1999-06-17 | 210 | 210 | 175 | 190 | 92,000 | 1,900 |
| 1999-06-16 | 195 | 205 | 189 | 205 | 117,000 | 2,050 |
| 1999-06-15 | 170 | 194 | 170 | 194 | 98,000 | 1,940 |
| 1999-06-14 | 190 | 191 | 180 | 180 | 74,000 | 1,800 |
| 1999-06-11 | 182 | 182 | 165 | 179 | 75,000 | 1,790 |
| 1999-06-10 | 175 | 178 | 165 | 165 | 72,000 | 1,650 |
| 1999-06-09 | 172 | 175 | 160 | 175 | 114,000 | 1,750 |
| 1999-06-08 | 194 | 194 | 171 | 177 | 66,000 | 1,770 |
| 1999-06-07 | 175 | 195 | 174 | 174 | 117,000 | 1,740 |
| 1999-06-04 | 200 | 200 | 175 | 175 | 91,000 | 1,750 |
| 1999-06-03 | 220 | 220 | 200 | 200 | 87,000 | 2,000 |
| 1999-06-02 | 191 | 205 | 190 | 205 | 97,000 | 2,050 |
| 1999-06-01 | 196 | 199 | 185 | 190 | 169,000 | 1,900 |
| 1999-05-31 | 228 | 239 | 200 | 200 | 387,000 | 2,000 |
| 1999-05-28 | 195 | 233 | 192 | 220 | 497,000 | 2,200 |
| 1999-05-27 | 190 | 195 | 185 | 190 | 91,000 | 1,900 |
| 1999-05-26 | 190 | 191 | 180 | 190 | 159,000 | 1,900 |
| 1999-05-25 | 181 | 190 | 179 | 190 | 132,000 | 1,900 |
| 1999-05-24 | 176 | 200 | 176 | 179 | 188,000 | 1,790 |
| 1999-05-21 | 204 | 204 | 170 | 175 | 499,000 | 1,750 |
| 1999-05-20 | 176 | 205 | 175 | 198 | 620,000 | 1,980 |
| 1999-05-19 | 160 | 182 | 157 | 175 | 580,000 | 1,750 |
| 1999-05-18 | 127 | 163 | 126 | 155 | 480,000 | 1,550 |
| 1999-05-17 | 143 | 143 | 116 | 125 | 266,000 | 1,250 |
| 1999-05-14 | 100 | 147 | 100 | 146 | 480,000 | 1,460 |
| 1999-05-13 | 100 | 104 | 99 | 100 | 172,000 | 1,000 |
| 1999-05-12 | 95 | 100 | 95 | 100 | 100,000 | 1,000 |
| 1999-05-11 | 90 | 95 | 87 | 88 | 35,000 | 880 |
| 1999-05-10 | 85 | 90 | 83 | 85 | 39,000 | 850 |
| 1999-05-07 | 89 | 89 | 82 | 85 | 32,000 | 850 |
| 1999-05-06 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 1999-04-30 | 89 | 89 | 82 | 89 | 18,000 | 890 |
| 1999-04-28 | 80 | 81 | 80 | 81 | 7,000 | 810 |
| 1999-04-27 | 83 | 83 | 83 | 83 | 5,000 | 830 |
| 1999-04-26 | 85 | 86 | 82 | 82 | 4,000 | 820 |
| 1999-04-23 | 89 | 89 | 85 | 85 | 4,000 | 850 |
| 1999-04-22 | 80 | 82 | 80 | 82 | 9,000 | 820 |
| 1999-04-20 | 90 | 90 | 85 | 85 | 19,000 | 850 |
| 1999-04-19 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 1999-04-16 | 90 | 91 | 90 | 91 | 7,000 | 910 |
| 1999-04-15 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 1999-04-14 | 99 | 99 | 93 | 93 | 27,000 | 930 |
| 1999-04-13 | 92 | 99 | 92 | 99 | 19,000 | 990 |
| 1999-04-12 | 100 | 100 | 92 | 92 | 13,000 | 920 |
| 1999-04-09 | 91 | 100 | 91 | 93 | 56,000 | 930 |
| 1999-04-08 | 90 | 90 | 86 | 90 | 49,000 | 900 |
| 1999-04-07 | 90 | 90 | 86 | 86 | 24,000 | 860 |
| 1999-04-06 | 79 | 79 | 78 | 78 | 2,000 | 780 |
| 1999-04-05 | 78 | 79 | 78 | 78 | 6,000 | 780 |
| 1999-04-02 | 77 | 78 | 77 | 77 | 15,000 | 770 |
| 1999-04-01 | 75 | 75 | 75 | 75 | 14,000 | 750 |
| 1999-03-31 | 85 | 85 | 75 | 75 | 8,000 | 750 |
| 1999-03-30 | 82 | 85 | 80 | 85 | 16,000 | 850 |
| 1999-03-29 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 1999-03-26 | 90 | 90 | 90 | 90 | 13,000 | 900 |
| 1999-03-25 | 90 | 95 | 90 | 90 | 10,000 | 900 |
| 1999-03-24 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 1999-03-23 | 98 | 98 | 90 | 90 | 4,000 | 900 |
| 1999-03-19 | 95 | 95 | 90 | 92 | 33,000 | 920 |
| 1999-03-18 | 92 | 97 | 92 | 95 | 10,000 | 950 |
| 1999-03-17 | 99 | 99 | 91 | 91 | 6,000 | 910 |
| 1999-03-16 | 91 | 99 | 91 | 99 | 11,000 | 990 |
| 1999-03-15 | 100 | 100 | 91 | 91 | 26,000 | 910 |
| 1999-03-12 | 102 | 102 | 95 | 95 | 58,000 | 950 |
| 1999-03-11 | 101 | 105 | 98 | 102 | 51,000 | 1,020 |
| 1999-03-10 | 104 | 110 | 100 | 101 | 31,000 | 1,010 |
| 1999-03-09 | 100 | 109 | 96 | 99 | 123,000 | 990 |
| 1999-03-08 | 90 | 98 | 90 | 98 | 15,000 | 980 |
| 1999-03-05 | 92 | 100 | 92 | 93 | 9,000 | 930 |
| 1999-03-04 | 95 | 95 | 90 | 93 | 32,000 | 930 |
| 1999-03-03 | 89 | 95 | 89 | 95 | 23,000 | 950 |
| 1999-03-02 | 112 | 112 | 88 | 89 | 94,000 | 890 |
| 1999-03-01 | 85 | 112 | 85 | 112 | 81,000 | 1,120 |
| 1999-02-26 | 83 | 85 | 83 | 85 | 43,000 | 850 |
| 1999-02-25 | 84 | 84 | 83 | 83 | 29,000 | 830 |
| 1999-02-24 | 81 | 83 | 81 | 83 | 20,000 | 830 |
| 1999-02-23 | 80 | 84 | 79 | 81 | 30,000 | 810 |
| 1999-02-22 | 75 | 80 | 75 | 80 | 7,000 | 800 |
| 1999-02-19 | 77 | 80 | 75 | 75 | 7,000 | 750 |
| 1999-02-18 | 80 | 80 | 75 | 75 | 48,000 | 750 |
| 1999-02-17 | 79 | 80 | 74 | 80 | 7,000 | 800 |
| 1999-02-16 | 80 | 80 | 75 | 75 | 26,000 | 750 |
| 1999-02-15 | 79 | 80 | 77 | 80 | 47,000 | 800 |
| 1999-02-12 | 78 | 79 | 78 | 79 | 13,000 | 790 |
| 1999-02-10 | 76 | 79 | 76 | 78 | 13,000 | 780 |
| 1999-02-09 | 76 | 80 | 76 | 80 | 19,000 | 800 |
| 1999-02-08 | 80 | 80 | 75 | 75 | 8,000 | 750 |
| 1999-02-05 | 73 | 78 | 73 | 78 | 12,000 | 780 |
| 1999-02-04 | 76 | 76 | 70 | 73 | 26,000 | 730 |
| 1999-02-03 | 76 | 79 | 76 | 76 | 20,000 | 760 |
| 1999-02-02 | 77 | 80 | 76 | 80 | 13,000 | 800 |
| 1999-02-01 | 79 | 82 | 75 | 75 | 22,000 | 750 |
| 1999-01-29 | 75 | 78 | 70 | 78 | 37,000 | 780 |
| 1999-01-28 | 70 | 73 | 70 | 73 | 11,000 | 730 |
| 1999-01-27 | 70 | 70 | 70 | 70 | 17,000 | 700 |
| 1999-01-26 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 1999-01-25 | 75 | 75 | 75 | 75 | 9,000 | 750 |
| 1999-01-22 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 1999-01-20 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 1999-01-19 | 75 | 76 | 75 | 76 | 20,000 | 760 |
| 1999-01-18 | 70 | 71 | 70 | 71 | 3,000 | 710 |
| 1999-01-14 | 65 | 70 | 65 | 70 | 28,000 | 700 |
| 1999-01-13 | 65 | 70 | 65 | 70 | 45,000 | 700 |
| 1999-01-12 | 69 | 69 | 69 | 69 | 8,000 | 690 |
| 1999-01-11 | 65 | 70 | 65 | 65 | 9,000 | 650 |
| 1999-01-08 | 65 | 70 | 65 | 70 | 14,000 | 700 |
| 1999-01-07 | 65 | 65 | 56 | 65 | 31,000 | 650 |
| 1999-01-06 | 65 | 65 | 65 | 65 | 5,000 | 650 |
分割・併合履歴 ： [2005-08-10]1株→0.1株
