5955 (株)ヤマシナ の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2826262426211,000260
2001-12-2723262225628,000250
2001-12-2622242123685,000230
2001-12-2521242022558,000220
2001-12-2122241919704,000190
2001-12-2021242124571,000240
2001-12-1919221920409,000200
2001-12-1818241819724,000190
2001-12-1728302526381,000260
2001-12-1430322930315,000300
2001-12-1333343133164,000330
2001-12-1234363333535,000330
2001-12-1131353033570,000330
2001-12-1029322930270,000300
2001-12-0732322930305,000300
2001-12-0633353031506,000310
2001-12-0531333033331,000330
2001-12-0433333031215,000310
2001-12-0334343033408,000330
2001-11-3033343034377,000340
2001-11-2934353335200,000350
2001-11-2836373535261,000350
2001-11-2735373537123,000370
2001-11-2635363535232,000350
2001-11-2236373434363,000340
2001-11-2136363536198,000360
2001-11-2036373536121,000360
2001-11-1937373637228,000370
2001-11-1637373537701,000370
2001-11-1538393638494,000380
2001-11-1437393539972,000390
2001-11-1339403839944,000390
2001-11-1239403839202,000390
2001-11-0940423939659,000390
2001-11-0842434041491,000410
2001-11-0743444242256,000420
2001-11-0643444243724,000430
2001-11-054445434485,000440
2001-11-0244454444162,000440
2001-11-0147484343240,000430
2001-10-3147494748114,000480
2001-10-3049514747343,000470
2001-10-2951525051357,000510
2001-10-2648534851944,000510
2001-10-2543484346632,000460
2001-10-2441434143387,000430
2001-10-2342434141125,000410
2001-10-2242434141178,000410
2001-10-1943454243449,000430
2001-10-1843444243183,000430
2001-10-1744444244247,000440
2001-10-1642444143270,000430
2001-10-1545454142134,000420
2001-10-1246464344146,000440
2001-10-1145454242158,000420
2001-10-1045454444116,000440
2001-10-0944474345257,000450
2001-10-0545454345281,000450
2001-10-0442474244485,000440
2001-10-0341434041284,000410
2001-10-0240413941239,000410
2001-10-0140403838214,000380
2001-09-2839403840202,000400
2001-09-2738403740511,000400
2001-09-2639403738280,000380
2001-09-2540433939250,000390
2001-09-2140413840295,000400
2001-09-2041424041365,000410
2001-09-1943444141124,000410
2001-09-1841444143203,000430
2001-09-1744444142288,000420
2001-09-1443474245215,000450
2001-09-1343434041408,000410
2001-09-1240464043448,000430
2001-09-1148494749137,000490
2001-09-1050504547167,000470
2001-09-0748504749197,000490
2001-09-065050484875,000480
2001-09-0550514849179,000490
2001-09-0446524552255,000520
2001-09-0348494647192,000470
2001-08-3151524950488,000500
2001-08-3056565153425,000530
2001-08-2957585456392,000560
2001-08-2859595758327,000580
2001-08-2758605859187,000590
2001-08-2461615959195,000590
2001-08-2364646061483,000610
2001-08-2258655765599,000650
2001-08-2159605760138,000600
2001-08-205860586070,000600
2001-08-1760605959118,000590
2001-08-1660605860127,000600
2001-08-1561615960100,000600
2001-08-1458615861154,000610
2001-08-1358625760389,000600
2001-08-1062636161268,000610
2001-08-0966666263339,000630
2001-08-08656764671,518,000670
2001-08-0765666365356,000650
2001-08-0663666264664,000640
2001-08-0359625961469,000610
2001-08-0258585658286,000580
2001-08-0158605658335,000580
2001-07-3156595557197,000570
2001-07-3059595556411,000560
2001-07-2761615760507,000600
2001-07-2661626060302,000600
2001-07-2561636161267,000610
2001-07-2464646060468,000600
2001-07-2368686265363,000650
2001-07-1967686467248,000670
2001-07-1874746869677,000690
2001-07-17727870731,157,000730
2001-07-1663636162592,000620
2001-07-1362626162355,000620
2001-07-1262636163481,000630
2001-07-1162646262385,000620
2001-07-1062626162191,000620
2001-07-0964646162431,000620
2001-07-0662636163281,000630
2001-07-0564656165627,000650
2001-07-0465656464271,000640
2001-07-0365656365334,000650
2001-07-02616654661,364,000660
2001-06-297374717392,000730
2001-06-2875757374132,000740
2001-06-2775767375160,000750
2001-06-2676767474191,000740
2001-06-2575767476121,000760
2001-06-2274757375238,000750
2001-06-2174747274146,000740
2001-06-2074747273198,000730
2001-06-1972747273179,000730
2001-06-1874747171268,000710
2001-06-1573766976443,000760
2001-06-1474777475178,000750
2001-06-1379807579399,000790
2001-06-1284857979616,000790
2001-06-1181837983617,000830
2001-06-0873827180588,000800
2001-06-0770727072230,000720
2001-06-0670737071137,000710
2001-06-0572737072385,000720
2001-06-0476767172141,000720
2001-06-0172757174526,000740
2001-05-3176767171383,000710
2001-05-3075777576155,000760
2001-05-2977787575380,000750
2001-05-2879807676324,000760
2001-05-2583837680604,000800
2001-05-2482848182565,000820
2001-05-2383848182484,000820
2001-05-2285878285476,000850
2001-05-2187908486430,000860
2001-05-1882858185660,000850
2001-05-1786868181970,000810
2001-05-1690928586607,000860
2001-05-1588928888585,000880
2001-05-1495978793920,000930
2001-05-1110110196961,435,000960
2001-05-1099101991011,051,0001,010
2001-05-09103104991011,561,0001,010
2001-05-0898104971032,861,0001,030
2001-05-07979895981,230,000980
2001-05-02969893971,696,000970
2001-05-01939690961,663,000960
2001-04-2790928892752,000920
2001-04-2685918588421,000880
2001-04-2592928589869,000890
2001-04-24859485922,423,000920
2001-04-2385858283555,000830
2001-04-2082848184443,000840
2001-04-1984848284314,000840
2001-04-1882858184291,000840
2001-04-1785858283362,000830
2001-04-1686868283319,000830
2001-04-1385888588236,000880
2001-04-1284888188265,000880
2001-04-1185858183287,000830
2001-04-1084868186619,000860
2001-04-0987888486263,000860
2001-04-0689908787696,000870
2001-04-0588908890566,000900
2001-04-0488908787643,000870
2001-04-0389938893848,000930
2001-04-0288908690373,000900
2001-03-30949489921,245,000920
2001-03-29909588951,748,000950
2001-03-2887898489804,000890
2001-03-27878782861,137,000860
2001-03-26929385861,723,000860
2001-03-23808076801,023,000800
2001-03-2275787175403,000750
2001-03-2181827575431,000750
2001-03-1980837783641,000830
2001-03-1676817481660,000810
2001-03-1566766174514,000740
2001-03-1470706667380,000670
2001-03-1370726669375,000690
2001-03-1274767274262,000740
2001-03-0977777475564,000750
2001-03-0880807273666,000730
2001-03-0785858084318,000840
2001-03-0685868386361,000860
2001-03-0590908383202,000830
2001-03-0283898189298,000890
2001-03-0191918688224,000880
2001-02-2888918891209,000910
2001-02-2785938090708,000900
2001-02-2685888486410,000860
2001-02-2391968888448,000880
2001-02-2296978897729,000970
2001-02-21991009698190,000980
2001-02-209610493101666,0001,010
2001-02-1996999395322,000950
2001-02-1699999595384,000950
2001-02-1510010195100591,0001,000
2001-02-149510195101455,0001,010
2001-02-13112113101101800,0001,010
2001-02-091191241041111,693,0001,110
2001-02-081081151051152,382,0001,150
2001-02-07106110104104562,0001,040
2001-02-069910990104858,0001,040
2001-02-051151151011011,815,0001,010
2001-02-0293114931142,021,0001,140
2001-02-0194949091479,000910
2001-01-3191948993431,000930
2001-01-3095969090510,000900
2001-01-29929688931,156,000930
2001-01-2681948085725,000850
2001-01-2579817880255,000800
2001-01-2480817780326,000800
2001-01-2388898080346,000800
2001-01-2295978787885,000870
2001-01-19809680891,482,000890
2001-01-1868756875375,000750
2001-01-1767706570263,000700
2001-01-1671726768289,000680
2001-01-1559715969521,000690
2001-01-1256595559381,000590
2001-01-1156605360283,000600
2001-01-1060605656158,000560
2001-01-0962625859159,000590
2001-01-0565656264102,000640
2001-01-046466616677,000660

分割・併合履歴 : [2005-08-10]1株→0.1株