5955 (株)ヤマシナ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 64 | 66 | 60 | 64 | 464,000 | 640 |
| 2000-12-28 | 64 | 69 | 63 | 64 | 363,000 | 640 |
| 2000-12-27 | 69 | 69 | 64 | 65 | 214,000 | 650 |
| 2000-12-26 | 67 | 69 | 62 | 69 | 685,000 | 690 |
| 2000-12-25 | 70 | 71 | 66 | 66 | 211,000 | 660 |
| 2000-12-22 | 70 | 71 | 69 | 69 | 233,000 | 690 |
| 2000-12-21 | 75 | 77 | 67 | 75 | 466,000 | 750 |
| 2000-12-20 | 71 | 80 | 68 | 79 | 560,000 | 790 |
| 2000-12-19 | 80 | 80 | 71 | 72 | 261,000 | 720 |
| 2000-12-18 | 81 | 83 | 78 | 79 | 348,000 | 790 |
| 2000-12-15 | 80 | 85 | 78 | 82 | 237,000 | 820 |
| 2000-12-14 | 81 | 83 | 79 | 80 | 143,000 | 800 |
| 2000-12-13 | 80 | 85 | 80 | 81 | 223,000 | 810 |
| 2000-12-12 | 81 | 82 | 79 | 81 | 306,000 | 810 |
| 2000-12-11 | 83 | 84 | 80 | 80 | 595,000 | 800 |
| 2000-12-08 | 86 | 86 | 81 | 85 | 289,000 | 850 |
| 2000-12-07 | 90 | 90 | 81 | 86 | 339,000 | 860 |
| 2000-12-06 | 91 | 92 | 88 | 90 | 192,000 | 900 |
| 2000-12-05 | 91 | 93 | 90 | 90 | 163,000 | 900 |
| 2000-12-04 | 87 | 93 | 85 | 90 | 297,000 | 900 |
| 2000-12-01 | 84 | 86 | 82 | 85 | 340,000 | 850 |
| 2000-11-30 | 83 | 90 | 80 | 85 | 246,000 | 850 |
| 2000-11-29 | 88 | 88 | 81 | 82 | 233,000 | 820 |
| 2000-11-28 | 93 | 94 | 88 | 89 | 209,000 | 890 |
| 2000-11-27 | 94 | 98 | 90 | 93 | 463,000 | 930 |
| 2000-11-24 | 86 | 98 | 86 | 91 | 325,000 | 910 |
| 2000-11-22 | 85 | 88 | 84 | 85 | 209,000 | 850 |
| 2000-11-21 | 89 | 89 | 83 | 85 | 249,000 | 850 |
| 2000-11-20 | 83 | 100 | 80 | 85 | 319,000 | 850 |
| 2000-11-17 | 86 | 86 | 80 | 80 | 296,000 | 800 |
| 2000-11-16 | 91 | 93 | 88 | 88 | 190,000 | 880 |
| 2000-11-15 | 95 | 96 | 91 | 91 | 308,000 | 910 |
| 2000-11-14 | 92 | 98 | 90 | 95 | 155,000 | 950 |
| 2000-11-13 | 98 | 98 | 92 | 92 | 104,000 | 920 |
| 2000-11-10 | 98 | 99 | 97 | 98 | 213,000 | 980 |
| 2000-11-09 | 100 | 100 | 97 | 100 | 160,000 | 1,000 |
| 2000-11-08 | 98 | 104 | 97 | 100 | 1,081,000 | 1,000 |
| 2000-11-07 | 102 | 102 | 96 | 100 | 204,000 | 1,000 |
| 2000-11-06 | 97 | 103 | 97 | 97 | 267,000 | 970 |
| 2000-11-02 | 100 | 110 | 92 | 107 | 572,000 | 1,070 |
| 2000-11-01 | 101 | 107 | 98 | 101 | 163,000 | 1,010 |
| 2000-10-31 | 100 | 102 | 97 | 101 | 191,000 | 1,010 |
| 2000-10-30 | 105 | 109 | 100 | 101 | 181,000 | 1,010 |
| 2000-10-27 | 115 | 115 | 105 | 110 | 259,000 | 1,100 |
| 2000-10-26 | 96 | 110 | 96 | 109 | 804,000 | 1,090 |
| 2000-10-25 | 92 | 101 | 92 | 96 | 290,000 | 960 |
| 2000-10-24 | 105 | 105 | 91 | 91 | 292,000 | 910 |
| 2000-10-23 | 111 | 115 | 105 | 106 | 374,000 | 1,060 |
| 2000-10-20 | 95 | 112 | 95 | 110 | 803,000 | 1,100 |
| 2000-10-19 | 85 | 97 | 84 | 94 | 298,000 | 940 |
| 2000-10-18 | 82 | 86 | 80 | 86 | 345,000 | 860 |
| 2000-10-17 | 80 | 85 | 78 | 84 | 295,000 | 840 |
| 2000-10-16 | 87 | 87 | 79 | 83 | 763,000 | 830 |
| 2000-10-13 | 91 | 91 | 84 | 87 | 241,000 | 870 |
| 2000-10-12 | 90 | 95 | 82 | 93 | 276,000 | 930 |
| 2000-10-11 | 100 | 100 | 80 | 92 | 1,201,000 | 920 |
| 2000-10-10 | 96 | 96 | 96 | 96 | 116,000 | 960 |
| 2000-10-06 | 95 | 96 | 66 | 66 | 840,000 | 660 |
| 2000-10-05 | 99 | 99 | 95 | 96 | 303,000 | 960 |
| 2000-10-04 | 100 | 104 | 95 | 99 | 526,000 | 990 |
| 2000-10-03 | 105 | 105 | 93 | 100 | 1,015,000 | 1,000 |
| 2000-10-02 | 121 | 121 | 93 | 98 | 1,323,000 | 980 |
| 2000-09-29 | 130 | 131 | 121 | 122 | 320,000 | 1,220 |
| 2000-09-28 | 128 | 137 | 126 | 126 | 314,000 | 1,260 |
| 2000-09-27 | 129 | 138 | 123 | 138 | 723,000 | 1,380 |
| 2000-09-26 | 137 | 140 | 130 | 139 | 812,000 | 1,390 |
| 2000-09-25 | 140 | 142 | 137 | 142 | 168,000 | 1,420 |
| 2000-09-22 | 143 | 148 | 138 | 148 | 581,000 | 1,480 |
| 2000-09-21 | 147 | 148 | 141 | 145 | 343,000 | 1,450 |
| 2000-09-20 | 156 | 156 | 147 | 152 | 121,000 | 1,520 |
| 2000-09-19 | 148 | 158 | 140 | 158 | 869,000 | 1,580 |
| 2000-09-18 | 156 | 159 | 150 | 156 | 347,000 | 1,560 |
| 2000-09-14 | 160 | 164 | 156 | 164 | 437,000 | 1,640 |
| 2000-09-13 | 161 | 165 | 157 | 164 | 391,000 | 1,640 |
| 2000-09-12 | 170 | 177 | 165 | 171 | 255,000 | 1,710 |
| 2000-09-11 | 186 | 186 | 170 | 180 | 378,000 | 1,800 |
| 2000-09-08 | 156 | 187 | 156 | 186 | 884,000 | 1,860 |
| 2000-09-07 | 160 | 162 | 155 | 160 | 614,000 | 1,600 |
| 2000-09-06 | 162 | 163 | 156 | 162 | 287,000 | 1,620 |
| 2000-09-05 | 160 | 166 | 157 | 159 | 365,000 | 1,590 |
| 2000-09-04 | 169 | 170 | 160 | 170 | 411,000 | 1,700 |
| 2000-09-01 | 171 | 174 | 165 | 170 | 730,000 | 1,700 |
| 2000-08-31 | 184 | 189 | 176 | 184 | 937,000 | 1,840 |
| 2000-08-30 | 183 | 190 | 170 | 189 | 954,000 | 1,890 |
| 2000-08-29 | 192 | 192 | 180 | 188 | 359,000 | 1,880 |
| 2000-08-28 | 186 | 193 | 186 | 193 | 728,000 | 1,930 |
| 2000-08-25 | 175 | 187 | 175 | 182 | 669,000 | 1,820 |
| 2000-08-24 | 160 | 176 | 159 | 172 | 721,000 | 1,720 |
| 2000-08-23 | 159 | 168 | 152 | 168 | 347,000 | 1,680 |
| 2000-08-22 | 160 | 164 | 151 | 160 | 577,000 | 1,600 |
| 2000-08-21 | 165 | 169 | 160 | 163 | 170,000 | 1,630 |
| 2000-08-18 | 168 | 170 | 163 | 169 | 220,000 | 1,690 |
| 2000-08-17 | 172 | 172 | 163 | 168 | 365,000 | 1,680 |
| 2000-08-16 | 170 | 170 | 167 | 170 | 537,000 | 1,700 |
| 2000-08-15 | 171 | 172 | 167 | 170 | 879,000 | 1,700 |
| 2000-08-14 | 171 | 178 | 171 | 174 | 730,000 | 1,740 |
| 2000-08-11 | 161 | 180 | 161 | 180 | 247,000 | 1,800 |
| 2000-08-10 | 170 | 170 | 160 | 170 | 168,000 | 1,700 |
| 2000-08-09 | 174 | 176 | 162 | 176 | 245,000 | 1,760 |
| 2000-08-08 | 173 | 184 | 170 | 171 | 1,278,000 | 1,710 |
| 2000-08-07 | 186 | 194 | 176 | 183 | 298,000 | 1,830 |
| 2000-08-04 | 165 | 189 | 161 | 187 | 890,000 | 1,870 |
| 2000-08-03 | 158 | 173 | 140 | 171 | 1,715,000 | 1,710 |
| 2000-08-02 | 174 | 174 | 155 | 162 | 521,000 | 1,620 |
| 2000-08-01 | 175 | 181 | 157 | 176 | 980,000 | 1,760 |
| 2000-07-31 | 184 | 185 | 172 | 178 | 656,000 | 1,780 |
| 2000-07-28 | 177 | 184 | 177 | 184 | 678,000 | 1,840 |
| 2000-07-27 | 189 | 189 | 176 | 189 | 639,000 | 1,890 |
| 2000-07-26 | 180 | 192 | 175 | 185 | 323,000 | 1,850 |
| 2000-07-25 | 176 | 199 | 172 | 199 | 572,000 | 1,990 |
| 2000-07-24 | 192 | 192 | 179 | 180 | 274,000 | 1,800 |
| 2000-07-21 | 202 | 204 | 191 | 198 | 415,000 | 1,980 |
| 2000-07-19 | 180 | 199 | 174 | 199 | 260,000 | 1,990 |
| 2000-07-18 | 180 | 180 | 170 | 180 | 341,000 | 1,800 |
| 2000-07-17 | 188 | 188 | 178 | 187 | 161,000 | 1,870 |
| 2000-07-14 | 183 | 194 | 180 | 188 | 210,000 | 1,880 |
| 2000-07-13 | 190 | 190 | 182 | 185 | 356,000 | 1,850 |
| 2000-07-12 | 190 | 205 | 190 | 195 | 201,000 | 1,950 |
| 2000-07-11 | 205 | 211 | 204 | 204 | 376,000 | 2,040 |
| 2000-07-10 | 205 | 215 | 202 | 210 | 452,000 | 2,100 |
| 2000-07-07 | 193 | 200 | 184 | 190 | 442,000 | 1,900 |
| 2000-07-06 | 200 | 204 | 185 | 195 | 384,000 | 1,950 |
| 2000-07-05 | 220 | 220 | 195 | 205 | 432,000 | 2,050 |
| 2000-07-04 | 230 | 237 | 220 | 224 | 853,000 | 2,240 |
| 2000-07-03 | 210 | 225 | 203 | 223 | 816,000 | 2,230 |
| 2000-06-30 | 190 | 206 | 180 | 200 | 784,000 | 2,000 |
| 2000-06-29 | 185 | 190 | 180 | 189 | 846,000 | 1,890 |
| 2000-06-28 | 203 | 203 | 171 | 190 | 1,501,000 | 1,900 |
| 2000-06-27 | 209 | 220 | 206 | 206 | 693,000 | 2,060 |
| 2000-06-26 | 220 | 220 | 190 | 206 | 1,781,000 | 2,060 |
| 2000-06-23 | 253 | 254 | 220 | 220 | 1,451,000 | 2,200 |
| 2000-06-22 | 275 | 285 | 246 | 255 | 885,000 | 2,550 |
| 2000-06-21 | 255 | 279 | 246 | 270 | 932,000 | 2,700 |
| 2000-06-20 | 280 | 280 | 250 | 263 | 930,000 | 2,630 |
| 2000-06-19 | 314 | 314 | 280 | 281 | 471,000 | 2,810 |
| 2000-06-16 | 305 | 323 | 295 | 315 | 333,000 | 3,150 |
| 2000-06-15 | 318 | 318 | 300 | 300 | 283,000 | 3,000 |
| 2000-06-14 | 340 | 340 | 305 | 320 | 452,000 | 3,200 |
| 2000-06-13 | 340 | 350 | 336 | 339 | 1,312,000 | 3,390 |
| 2000-06-12 | 334 | 340 | 320 | 334 | 1,075,000 | 3,340 |
| 2000-06-09 | 304 | 305 | 291 | 305 | 288,000 | 3,050 |
| 2000-06-08 | 289 | 308 | 289 | 299 | 518,000 | 2,990 |
| 2000-06-07 | 284 | 284 | 271 | 275 | 150,000 | 2,750 |
| 2000-06-06 | 285 | 285 | 271 | 285 | 200,000 | 2,850 |
| 2000-06-05 | 289 | 290 | 280 | 285 | 192,000 | 2,850 |
| 2000-06-02 | 283 | 289 | 280 | 285 | 170,000 | 2,850 |
| 2000-06-01 | 291 | 294 | 280 | 285 | 207,000 | 2,850 |
| 2000-05-31 | 275 | 298 | 275 | 290 | 465,000 | 2,900 |
| 2000-05-30 | 266 | 270 | 255 | 270 | 242,000 | 2,700 |
| 2000-05-29 | 280 | 280 | 267 | 270 | 125,000 | 2,700 |
| 2000-05-26 | 283 | 284 | 270 | 276 | 157,000 | 2,760 |
| 2000-05-25 | 276 | 290 | 276 | 283 | 619,000 | 2,830 |
| 2000-05-24 | 285 | 290 | 275 | 275 | 208,000 | 2,750 |
| 2000-05-23 | 290 | 293 | 282 | 285 | 131,000 | 2,850 |
| 2000-05-22 | 294 | 302 | 285 | 290 | 187,000 | 2,900 |
| 2000-05-19 | 297 | 302 | 282 | 294 | 164,000 | 2,940 |
| 2000-05-18 | 314 | 315 | 299 | 307 | 237,000 | 3,070 |
| 2000-05-17 | 281 | 329 | 281 | 315 | 410,000 | 3,150 |
| 2000-05-16 | 283 | 283 | 275 | 281 | 136,000 | 2,810 |
| 2000-05-15 | 290 | 295 | 281 | 281 | 126,000 | 2,810 |
| 2000-05-12 | 296 | 304 | 285 | 286 | 132,000 | 2,860 |
| 2000-05-11 | 290 | 290 | 280 | 280 | 115,000 | 2,800 |
| 2000-05-10 | 295 | 298 | 290 | 298 | 139,000 | 2,980 |
| 2000-05-09 | 310 | 310 | 286 | 293 | 191,000 | 2,930 |
| 2000-05-08 | 326 | 326 | 309 | 312 | 161,000 | 3,120 |
| 2000-05-02 | 295 | 330 | 291 | 321 | 414,000 | 3,210 |
| 2000-05-01 | 298 | 298 | 275 | 295 | 184,000 | 2,950 |
| 2000-04-28 | 285 | 300 | 268 | 283 | 366,000 | 2,830 |
| 2000-04-27 | 317 | 317 | 280 | 290 | 308,000 | 2,900 |
| 2000-04-26 | 339 | 344 | 311 | 317 | 715,000 | 3,170 |
| 2000-04-25 | 338 | 347 | 328 | 335 | 947,000 | 3,350 |
| 2000-04-24 | 295 | 335 | 295 | 329 | 917,000 | 3,290 |
| 2000-04-21 | 265 | 279 | 265 | 275 | 299,000 | 2,750 |
| 2000-04-20 | 268 | 275 | 259 | 270 | 185,000 | 2,700 |
| 2000-04-19 | 265 | 275 | 255 | 268 | 181,000 | 2,680 |
| 2000-04-18 | 268 | 280 | 250 | 279 | 423,000 | 2,790 |
| 2000-04-17 | 260 | 295 | 245 | 283 | 439,000 | 2,830 |
| 2000-04-14 | 290 | 300 | 283 | 300 | 219,000 | 3,000 |
| 2000-04-13 | 297 | 300 | 282 | 286 | 224,000 | 2,860 |
| 2000-04-12 | 313 | 313 | 281 | 295 | 146,000 | 2,950 |
| 2000-04-11 | 301 | 315 | 300 | 310 | 263,000 | 3,100 |
| 2000-04-10 | 300 | 309 | 283 | 300 | 410,000 | 3,000 |
| 2000-04-07 | 256 | 294 | 250 | 280 | 497,000 | 2,800 |
| 2000-04-06 | 265 | 280 | 230 | 257 | 387,000 | 2,570 |
| 2000-04-05 | 280 | 289 | 240 | 265 | 326,000 | 2,650 |
| 2000-04-04 | 285 | 305 | 270 | 280 | 282,000 | 2,800 |
| 2000-04-03 | 303 | 305 | 287 | 288 | 158,000 | 2,880 |
| 2000-03-31 | 310 | 310 | 300 | 303 | 165,000 | 3,030 |
| 2000-03-30 | 302 | 311 | 295 | 308 | 251,000 | 3,080 |
| 2000-03-29 | 310 | 310 | 300 | 304 | 187,000 | 3,040 |
| 2000-03-28 | 300 | 319 | 300 | 312 | 965,000 | 3,120 |
| 2000-03-27 | 323 | 325 | 300 | 300 | 264,000 | 3,000 |
| 2000-03-24 | 330 | 330 | 310 | 328 | 312,000 | 3,280 |
| 2000-03-23 | 345 | 345 | 321 | 321 | 1,118,000 | 3,210 |
| 2000-03-22 | 341 | 373 | 318 | 320 | 2,458,000 | 3,200 |
| 2000-03-21 | 334 | 350 | 318 | 348 | 430,000 | 3,480 |
| 2000-03-17 | 340 | 344 | 330 | 340 | 264,000 | 3,400 |
| 2000-03-16 | 349 | 352 | 330 | 347 | 661,000 | 3,470 |
| 2000-03-15 | 318 | 354 | 310 | 349 | 1,056,000 | 3,490 |
| 2000-03-14 | 302 | 315 | 285 | 315 | 293,000 | 3,150 |
| 2000-03-13 | 315 | 319 | 270 | 301 | 974,000 | 3,010 |
| 2000-03-10 | 354 | 355 | 319 | 330 | 484,000 | 3,300 |
| 2000-03-09 | 360 | 383 | 323 | 349 | 1,871,000 | 3,490 |
| 2000-03-08 | 317 | 364 | 315 | 364 | 1,274,000 | 3,640 |
| 2000-03-07 | 320 | 327 | 311 | 327 | 575,000 | 3,270 |
| 2000-03-06 | 338 | 343 | 317 | 317 | 1,319,000 | 3,170 |
| 2000-03-03 | 325 | 355 | 320 | 326 | 1,711,000 | 3,260 |
| 2000-03-02 | 275 | 322 | 275 | 315 | 778,000 | 3,150 |
| 2000-03-01 | 276 | 276 | 260 | 273 | 214,000 | 2,730 |
| 2000-02-29 | 285 | 287 | 276 | 279 | 376,000 | 2,790 |
| 2000-02-28 | 278 | 300 | 277 | 287 | 345,000 | 2,870 |
| 2000-02-25 | 288 | 290 | 276 | 280 | 142,000 | 2,800 |
| 2000-02-24 | 278 | 295 | 276 | 288 | 187,000 | 2,880 |
| 2000-02-23 | 280 | 285 | 275 | 281 | 143,000 | 2,810 |
| 2000-02-22 | 300 | 300 | 285 | 296 | 678,000 | 2,960 |
| 2000-02-21 | 294 | 325 | 294 | 305 | 521,000 | 3,050 |
| 2000-02-18 | 279 | 296 | 270 | 296 | 153,000 | 2,960 |
| 2000-02-17 | 280 | 294 | 265 | 294 | 266,000 | 2,940 |
| 2000-02-16 | 294 | 300 | 267 | 295 | 211,000 | 2,950 |
| 2000-02-15 | 305 | 305 | 289 | 295 | 96,000 | 2,950 |
| 2000-02-14 | 295 | 309 | 290 | 309 | 246,000 | 3,090 |
| 2000-02-10 | 297 | 310 | 293 | 310 | 318,000 | 3,100 |
| 2000-02-09 | 309 | 309 | 292 | 307 | 370,000 | 3,070 |
| 2000-02-08 | 310 | 310 | 281 | 307 | 254,000 | 3,070 |
| 2000-02-07 | 320 | 324 | 308 | 315 | 324,000 | 3,150 |
| 2000-02-04 | 340 | 342 | 311 | 314 | 424,000 | 3,140 |
| 2000-02-03 | 317 | 340 | 310 | 336 | 903,000 | 3,360 |
| 2000-02-02 | 302 | 318 | 296 | 310 | 512,000 | 3,100 |
| 2000-02-01 | 270 | 300 | 270 | 300 | 511,000 | 3,000 |
| 2000-01-31 | 263 | 270 | 263 | 270 | 88,000 | 2,700 |
| 2000-01-28 | 265 | 275 | 262 | 272 | 219,000 | 2,720 |
| 2000-01-27 | 270 | 275 | 257 | 270 | 187,000 | 2,700 |
| 2000-01-26 | 270 | 273 | 248 | 265 | 356,000 | 2,650 |
| 2000-01-25 | 294 | 294 | 267 | 267 | 233,000 | 2,670 |
| 2000-01-24 | 269 | 295 | 259 | 295 | 805,000 | 2,950 |
| 2000-01-21 | 240 | 277 | 236 | 277 | 534,000 | 2,770 |
| 2000-01-20 | 264 | 264 | 228 | 240 | 231,000 | 2,400 |
| 2000-01-19 | 275 | 282 | 240 | 254 | 946,000 | 2,540 |
| 2000-01-18 | 260 | 295 | 255 | 270 | 1,527,000 | 2,700 |
| 2000-01-17 | 245 | 248 | 226 | 248 | 431,000 | 2,480 |
| 2000-01-14 | 229 | 248 | 229 | 231 | 546,000 | 2,310 |
| 2000-01-13 | 240 | 240 | 220 | 225 | 350,000 | 2,250 |
| 2000-01-12 | 220 | 248 | 211 | 240 | 665,000 | 2,400 |
| 2000-01-11 | 194 | 220 | 194 | 220 | 308,000 | 2,200 |
| 2000-01-07 | 188 | 199 | 175 | 199 | 144,000 | 1,990 |
| 2000-01-06 | 165 | 188 | 161 | 188 | 124,000 | 1,880 |
| 2000-01-05 | 171 | 171 | 160 | 165 | 48,000 | 1,650 |
| 2000-01-04 | 171 | 175 | 171 | 172 | 9,000 | 1,720 |
分割・併合履歴 ： [2005-08-10]1株→0.1株
