5955 (株)ヤマシナ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 29 | 31 | 29 | 31 | 215,000 | 310 |
| 2002-12-27 | 30 | 31 | 29 | 31 | 721,000 | 310 |
| 2002-12-26 | 31 | 32 | 29 | 32 | 287,000 | 320 |
| 2002-12-25 | 29 | 32 | 29 | 32 | 738,000 | 320 |
| 2002-12-24 | 32 | 33 | 29 | 32 | 960,000 | 320 |
| 2002-12-20 | 31 | 34 | 27 | 34 | 3,497,000 | 340 |
| 2002-12-19 | 34 | 34 | 32 | 32 | 459,000 | 320 |
| 2002-12-18 | 35 | 35 | 33 | 35 | 1,244,000 | 350 |
| 2002-12-17 | 36 | 36 | 34 | 36 | 1,023,000 | 360 |
| 2002-12-16 | 36 | 37 | 35 | 37 | 474,000 | 370 |
| 2002-12-13 | 36 | 37 | 35 | 37 | 1,046,000 | 370 |
| 2002-12-12 | 37 | 38 | 36 | 36 | 1,174,000 | 360 |
| 2002-12-11 | 37 | 38 | 37 | 38 | 1,082,000 | 380 |
| 2002-12-10 | 40 | 40 | 37 | 39 | 2,787,000 | 390 |
| 2002-12-09 | 40 | 40 | 38 | 39 | 2,223,000 | 390 |
| 2002-12-06 | 42 | 42 | 39 | 41 | 1,918,000 | 410 |
| 2002-12-05 | 40 | 43 | 39 | 42 | 8,133,000 | 420 |
| 2002-12-04 | 40 | 41 | 38 | 40 | 3,487,000 | 400 |
| 2002-12-03 | 37 | 40 | 37 | 40 | 2,048,000 | 400 |
| 2002-12-02 | 37 | 37 | 33 | 37 | 3,209,000 | 370 |
| 2002-11-29 | 39 | 39 | 37 | 38 | 3,067,000 | 380 |
| 2002-11-28 | 41 | 41 | 38 | 38 | 2,545,000 | 380 |
| 2002-11-27 | 42 | 42 | 40 | 40 | 3,163,000 | 400 |
| 2002-11-26 | 42 | 43 | 40 | 42 | 1,174,000 | 420 |
| 2002-11-25 | 43 | 44 | 40 | 44 | 1,114,000 | 440 |
| 2002-11-22 | 44 | 45 | 42 | 44 | 835,000 | 440 |
| 2002-11-21 | 45 | 46 | 41 | 45 | 2,419,000 | 450 |
| 2002-11-20 | 45 | 50 | 43 | 45 | 4,942,000 | 450 |
| 2002-11-19 | 42 | 43 | 37 | 43 | 2,269,000 | 430 |
| 2002-11-18 | 46 | 46 | 38 | 43 | 2,789,000 | 430 |
| 2002-11-15 | 49 | 50 | 44 | 47 | 1,873,000 | 470 |
| 2002-11-14 | 56 | 56 | 48 | 51 | 2,238,000 | 510 |
| 2002-11-13 | 56 | 57 | 54 | 56 | 1,357,000 | 560 |
| 2002-11-12 | 53 | 56 | 53 | 55 | 1,403,000 | 550 |
| 2002-11-11 | 57 | 60 | 53 | 56 | 3,974,000 | 560 |
| 2002-11-08 | 53 | 57 | 51 | 56 | 3,253,000 | 560 |
| 2002-11-07 | 48 | 53 | 47 | 53 | 1,959,000 | 530 |
| 2002-11-06 | 50 | 50 | 47 | 48 | 1,278,000 | 480 |
| 2002-11-05 | 53 | 53 | 49 | 51 | 1,739,000 | 510 |
| 2002-11-01 | 52 | 52 | 50 | 52 | 1,199,000 | 520 |
| 2002-10-31 | 49 | 52 | 48 | 49 | 2,360,000 | 490 |
| 2002-10-30 | 46 | 48 | 46 | 48 | 484,000 | 480 |
| 2002-10-29 | 47 | 48 | 46 | 47 | 294,000 | 470 |
| 2002-10-28 | 49 | 50 | 47 | 47 | 870,000 | 470 |
| 2002-10-25 | 47 | 48 | 44 | 46 | 903,000 | 460 |
| 2002-10-24 | 51 | 51 | 47 | 48 | 820,000 | 480 |
| 2002-10-23 | 49 | 51 | 46 | 51 | 573,000 | 510 |
| 2002-10-22 | 48 | 49 | 46 | 49 | 509,000 | 490 |
| 2002-10-21 | 48 | 49 | 46 | 48 | 505,000 | 480 |
| 2002-10-18 | 53 | 53 | 49 | 51 | 1,185,000 | 510 |
| 2002-10-17 | 52 | 54 | 48 | 53 | 2,425,000 | 530 |
| 2002-10-16 | 45 | 48 | 45 | 48 | 778,000 | 480 |
| 2002-10-15 | 44 | 44 | 43 | 44 | 326,000 | 440 |
| 2002-10-11 | 44 | 46 | 41 | 44 | 808,000 | 440 |
| 2002-10-10 | 45 | 45 | 40 | 43 | 1,288,000 | 430 |
| 2002-10-09 | 49 | 50 | 45 | 46 | 793,000 | 460 |
| 2002-10-08 | 46 | 52 | 46 | 50 | 806,000 | 500 |
| 2002-10-07 | 52 | 53 | 44 | 50 | 2,015,000 | 500 |
| 2002-10-04 | 51 | 54 | 50 | 53 | 2,212,000 | 530 |
| 2002-10-03 | 49 | 51 | 48 | 50 | 844,000 | 500 |
| 2002-10-02 | 49 | 50 | 48 | 49 | 863,000 | 490 |
| 2002-10-01 | 50 | 51 | 48 | 49 | 2,030,000 | 490 |
| 2002-09-30 | 46 | 50 | 46 | 49 | 1,961,000 | 490 |
| 2002-09-27 | 42 | 44 | 42 | 44 | 614,000 | 440 |
| 2002-09-26 | 43 | 43 | 42 | 42 | 536,000 | 420 |
| 2002-09-25 | 43 | 43 | 41 | 43 | 435,000 | 430 |
| 2002-09-24 | 44 | 46 | 41 | 43 | 1,728,000 | 430 |
| 2002-09-20 | 49 | 53 | 47 | 47 | 4,910,000 | 470 |
| 2002-09-19 | 42 | 48 | 41 | 47 | 1,670,000 | 470 |
| 2002-09-18 | 38 | 40 | 37 | 40 | 548,000 | 400 |
| 2002-09-17 | 38 | 39 | 37 | 38 | 568,000 | 380 |
| 2002-09-13 | 41 | 41 | 38 | 40 | 1,449,000 | 400 |
| 2002-09-12 | 40 | 42 | 40 | 41 | 1,230,000 | 410 |
| 2002-09-11 | 44 | 44 | 39 | 41 | 3,429,000 | 410 |
| 2002-09-10 | 44 | 45 | 43 | 45 | 816,000 | 450 |
| 2002-09-09 | 44 | 45 | 42 | 45 | 1,197,000 | 450 |
| 2002-09-06 | 44 | 46 | 42 | 44 | 1,728,000 | 440 |
| 2002-09-05 | 48 | 49 | 43 | 44 | 6,632,000 | 440 |
| 2002-09-04 | 51 | 53 | 50 | 52 | 2,469,000 | 520 |
| 2002-09-03 | 60 | 60 | 52 | 54 | 7,207,000 | 540 |
| 2002-09-02 | 57 | 62 | 55 | 60 | 6,501,000 | 600 |
| 2002-08-30 | 56 | 58 | 54 | 55 | 2,072,000 | 550 |
| 2002-08-29 | 55 | 55 | 53 | 54 | 977,000 | 540 |
| 2002-08-28 | 51 | 56 | 51 | 56 | 3,019,000 | 560 |
| 2002-08-27 | 50 | 53 | 49 | 52 | 1,067,000 | 520 |
| 2002-08-26 | 50 | 50 | 49 | 50 | 805,000 | 500 |
| 2002-08-23 | 50 | 53 | 49 | 50 | 1,153,000 | 500 |
| 2002-08-22 | 55 | 56 | 51 | 51 | 2,068,000 | 510 |
| 2002-08-21 | 50 | 54 | 50 | 54 | 1,579,000 | 540 |
| 2002-08-20 | 53 | 54 | 48 | 50 | 4,151,000 | 500 |
| 2002-08-19 | 56 | 56 | 53 | 55 | 1,378,000 | 550 |
| 2002-08-16 | 57 | 58 | 53 | 57 | 2,785,000 | 570 |
| 2002-08-15 | 60 | 61 | 56 | 58 | 2,344,000 | 580 |
| 2002-08-14 | 55 | 64 | 55 | 59 | 5,042,000 | 590 |
| 2002-08-13 | 52 | 57 | 52 | 54 | 3,655,000 | 540 |
| 2002-08-12 | 54 | 54 | 50 | 53 | 2,012,000 | 530 |
| 2002-08-09 | 52 | 57 | 51 | 52 | 4,381,000 | 520 |
| 2002-08-08 | 47 | 49 | 45 | 48 | 1,490,000 | 480 |
| 2002-08-07 | 45 | 49 | 43 | 44 | 1,121,000 | 440 |
| 2002-08-06 | 50 | 51 | 45 | 45 | 1,696,000 | 450 |
| 2002-08-05 | 43 | 51 | 43 | 51 | 3,472,000 | 510 |
| 2002-08-02 | 44 | 45 | 42 | 44 | 758,000 | 440 |
| 2002-08-01 | 44 | 46 | 40 | 44 | 2,683,000 | 440 |
| 2002-07-31 | 36 | 44 | 35 | 42 | 2,813,000 | 420 |
| 2002-07-30 | 35 | 37 | 35 | 35 | 359,000 | 350 |
| 2002-07-29 | 36 | 36 | 33 | 35 | 436,000 | 350 |
| 2002-07-26 | 33 | 36 | 31 | 36 | 512,000 | 360 |
| 2002-07-25 | 37 | 37 | 33 | 33 | 751,000 | 330 |
| 2002-07-24 | 32 | 39 | 32 | 35 | 1,110,000 | 350 |
| 2002-07-23 | 30 | 33 | 29 | 31 | 368,000 | 310 |
| 2002-07-22 | 31 | 32 | 30 | 32 | 339,000 | 320 |
| 2002-07-19 | 34 | 34 | 31 | 32 | 165,000 | 320 |
| 2002-07-18 | 32 | 34 | 32 | 33 | 243,000 | 330 |
| 2002-07-17 | 33 | 33 | 32 | 32 | 133,000 | 320 |
| 2002-07-16 | 33 | 34 | 33 | 34 | 53,000 | 340 |
| 2002-07-15 | 33 | 34 | 32 | 34 | 86,000 | 340 |
| 2002-07-12 | 34 | 34 | 32 | 34 | 229,000 | 340 |
| 2002-07-11 | 33 | 35 | 32 | 35 | 77,000 | 350 |
| 2002-07-10 | 35 | 35 | 33 | 34 | 189,000 | 340 |
| 2002-07-09 | 36 | 36 | 34 | 35 | 181,000 | 350 |
| 2002-07-08 | 35 | 36 | 35 | 35 | 96,000 | 350 |
| 2002-07-05 | 36 | 36 | 34 | 34 | 70,000 | 340 |
| 2002-07-04 | 35 | 36 | 33 | 34 | 186,000 | 340 |
| 2002-07-03 | 36 | 37 | 35 | 35 | 114,000 | 350 |
| 2002-07-02 | 38 | 38 | 36 | 37 | 253,000 | 370 |
| 2002-07-01 | 34 | 40 | 34 | 37 | 367,000 | 370 |
| 2002-06-28 | 33 | 36 | 33 | 34 | 396,000 | 340 |
| 2002-06-27 | 31 | 32 | 31 | 32 | 85,000 | 320 |
| 2002-06-26 | 30 | 30 | 29 | 30 | 241,000 | 300 |
| 2002-06-25 | 31 | 32 | 29 | 29 | 167,000 | 290 |
| 2002-06-24 | 29 | 31 | 29 | 31 | 90,000 | 310 |
| 2002-06-21 | 32 | 33 | 31 | 32 | 80,000 | 320 |
| 2002-06-20 | 32 | 32 | 30 | 32 | 354,000 | 320 |
| 2002-06-19 | 34 | 34 | 32 | 33 | 146,000 | 330 |
| 2002-06-18 | 33 | 35 | 32 | 33 | 114,000 | 330 |
| 2002-06-17 | 34 | 34 | 33 | 33 | 84,000 | 330 |
| 2002-06-14 | 35 | 35 | 34 | 34 | 91,000 | 340 |
| 2002-06-13 | 34 | 36 | 34 | 35 | 69,000 | 350 |
| 2002-06-12 | 35 | 35 | 34 | 35 | 87,000 | 350 |
| 2002-06-11 | 35 | 36 | 35 | 35 | 52,000 | 350 |
| 2002-06-10 | 35 | 36 | 34 | 36 | 126,000 | 360 |
| 2002-06-07 | 36 | 37 | 35 | 36 | 177,000 | 360 |
| 2002-06-06 | 38 | 38 | 36 | 37 | 130,000 | 370 |
| 2002-06-05 | 38 | 38 | 36 | 38 | 140,000 | 380 |
| 2002-06-04 | 37 | 39 | 37 | 39 | 138,000 | 390 |
| 2002-06-03 | 37 | 38 | 35 | 38 | 430,000 | 380 |
| 2002-05-31 | 38 | 38 | 37 | 37 | 213,000 | 370 |
| 2002-05-30 | 39 | 39 | 37 | 38 | 113,000 | 380 |
| 2002-05-29 | 37 | 39 | 37 | 39 | 122,000 | 390 |
| 2002-05-28 | 38 | 40 | 37 | 38 | 180,000 | 380 |
| 2002-05-27 | 38 | 39 | 37 | 38 | 150,000 | 380 |
| 2002-05-24 | 39 | 40 | 37 | 38 | 227,000 | 380 |
| 2002-05-23 | 42 | 42 | 38 | 39 | 289,000 | 390 |
| 2002-05-22 | 38 | 42 | 38 | 41 | 599,000 | 410 |
| 2002-05-21 | 38 | 38 | 37 | 38 | 203,000 | 380 |
| 2002-05-20 | 36 | 38 | 36 | 38 | 232,000 | 380 |
| 2002-05-17 | 37 | 37 | 35 | 36 | 156,000 | 360 |
| 2002-05-16 | 35 | 37 | 35 | 36 | 125,000 | 360 |
| 2002-05-15 | 37 | 38 | 35 | 36 | 244,000 | 360 |
| 2002-05-14 | 34 | 37 | 34 | 37 | 184,000 | 370 |
| 2002-05-13 | 36 | 36 | 35 | 35 | 204,000 | 350 |
| 2002-05-10 | 37 | 37 | 36 | 37 | 390,000 | 370 |
| 2002-05-09 | 33 | 39 | 33 | 36 | 246,000 | 360 |
| 2002-05-08 | 34 | 37 | 33 | 36 | 177,000 | 360 |
| 2002-05-07 | 34 | 35 | 32 | 35 | 332,000 | 350 |
| 2002-05-02 | 34 | 37 | 34 | 35 | 328,000 | 350 |
| 2002-05-01 | 37 | 39 | 34 | 36 | 347,000 | 360 |
| 2002-04-30 | 38 | 38 | 36 | 36 | 167,000 | 360 |
| 2002-04-26 | 40 | 40 | 36 | 39 | 218,000 | 390 |
| 2002-04-25 | 40 | 41 | 38 | 40 | 211,000 | 400 |
| 2002-04-24 | 41 | 42 | 40 | 41 | 298,000 | 410 |
| 2002-04-23 | 40 | 44 | 40 | 41 | 429,000 | 410 |
| 2002-04-22 | 36 | 43 | 36 | 40 | 443,000 | 400 |
| 2002-04-19 | 36 | 37 | 35 | 35 | 202,000 | 350 |
| 2002-04-18 | 33 | 37 | 32 | 35 | 345,000 | 350 |
| 2002-04-17 | 38 | 39 | 33 | 33 | 605,000 | 330 |
| 2002-04-16 | 40 | 40 | 37 | 38 | 300,000 | 380 |
| 2002-04-15 | 43 | 43 | 38 | 40 | 627,000 | 400 |
| 2002-04-12 | 44 | 45 | 42 | 43 | 264,000 | 430 |
| 2002-04-11 | 44 | 45 | 43 | 45 | 159,000 | 450 |
| 2002-04-10 | 44 | 45 | 43 | 44 | 105,000 | 440 |
| 2002-04-09 | 45 | 47 | 43 | 44 | 252,000 | 440 |
| 2002-04-08 | 45 | 47 | 44 | 45 | 185,000 | 450 |
| 2002-04-05 | 45 | 45 | 44 | 44 | 137,000 | 440 |
| 2002-04-04 | 44 | 45 | 41 | 45 | 518,000 | 450 |
| 2002-04-03 | 43 | 45 | 42 | 45 | 392,000 | 450 |
| 2002-04-02 | 46 | 46 | 42 | 45 | 703,000 | 450 |
| 2002-04-01 | 47 | 48 | 45 | 46 | 191,000 | 460 |
| 2002-03-29 | 49 | 49 | 46 | 48 | 320,000 | 480 |
| 2002-03-28 | 49 | 50 | 47 | 48 | 245,000 | 480 |
| 2002-03-27 | 47 | 49 | 46 | 48 | 294,000 | 480 |
| 2002-03-26 | 48 | 49 | 45 | 46 | 321,000 | 460 |
| 2002-03-25 | 49 | 50 | 43 | 46 | 478,000 | 460 |
| 2002-03-22 | 45 | 50 | 44 | 50 | 535,000 | 500 |
| 2002-03-20 | 47 | 48 | 44 | 46 | 716,000 | 460 |
| 2002-03-19 | 50 | 51 | 47 | 48 | 649,000 | 480 |
| 2002-03-18 | 49 | 52 | 49 | 50 | 366,000 | 500 |
| 2002-03-15 | 52 | 52 | 49 | 51 | 557,000 | 510 |
| 2002-03-14 | 53 | 55 | 51 | 51 | 848,000 | 510 |
| 2002-03-13 | 50 | 55 | 47 | 52 | 1,211,000 | 520 |
| 2002-03-12 | 54 | 54 | 50 | 51 | 1,106,000 | 510 |
| 2002-03-11 | 50 | 55 | 50 | 54 | 2,756,000 | 540 |
| 2002-03-08 | 38 | 47 | 38 | 46 | 807,000 | 460 |
| 2002-03-07 | 42 | 42 | 37 | 37 | 1,008,000 | 370 |
| 2002-03-06 | 43 | 44 | 40 | 42 | 933,000 | 420 |
| 2002-03-05 | 47 | 47 | 43 | 44 | 1,353,000 | 440 |
| 2002-03-04 | 44 | 50 | 44 | 47 | 2,075,000 | 470 |
| 2002-03-01 | 39 | 46 | 38 | 45 | 1,323,000 | 450 |
| 2002-02-28 | 43 | 43 | 39 | 40 | 1,131,000 | 400 |
| 2002-02-27 | 35 | 41 | 34 | 41 | 1,589,000 | 410 |
| 2002-02-26 | 33 | 37 | 33 | 35 | 1,422,000 | 350 |
| 2002-02-25 | 30 | 36 | 29 | 35 | 1,537,000 | 350 |
| 2002-02-22 | 27 | 30 | 27 | 30 | 718,000 | 300 |
| 2002-02-21 | 26 | 28 | 26 | 27 | 189,000 | 270 |
| 2002-02-20 | 26 | 27 | 25 | 26 | 213,000 | 260 |
| 2002-02-19 | 28 | 28 | 25 | 27 | 412,000 | 270 |
| 2002-02-18 | 26 | 32 | 25 | 27 | 1,291,000 | 270 |
| 2002-02-15 | 23 | 25 | 23 | 25 | 222,000 | 250 |
| 2002-02-14 | 23 | 24 | 23 | 23 | 73,000 | 230 |
| 2002-02-13 | 23 | 25 | 23 | 23 | 267,000 | 230 |
| 2002-02-12 | 23 | 25 | 23 | 24 | 185,000 | 240 |
| 2002-02-08 | 23 | 24 | 22 | 23 | 1,264,000 | 230 |
| 2002-02-07 | 23 | 24 | 22 | 23 | 129,000 | 230 |
| 2002-02-06 | 24 | 25 | 22 | 22 | 146,000 | 220 |
| 2002-02-05 | 24 | 24 | 22 | 24 | 262,000 | 240 |
| 2002-02-04 | 24 | 24 | 21 | 24 | 206,000 | 240 |
| 2002-02-01 | 25 | 25 | 22 | 24 | 240,000 | 240 |
| 2002-01-31 | 27 | 27 | 24 | 25 | 605,000 | 250 |
| 2002-01-30 | 22 | 30 | 22 | 27 | 1,839,000 | 270 |
| 2002-01-29 | 20 | 23 | 20 | 22 | 331,000 | 220 |
| 2002-01-28 | 21 | 22 | 20 | 22 | 77,000 | 220 |
| 2002-01-25 | 22 | 22 | 20 | 21 | 126,000 | 210 |
| 2002-01-24 | 21 | 22 | 20 | 21 | 466,000 | 210 |
| 2002-01-23 | 22 | 22 | 21 | 21 | 168,000 | 210 |
| 2002-01-22 | 22 | 23 | 21 | 23 | 192,000 | 230 |
| 2002-01-21 | 21 | 23 | 21 | 23 | 131,000 | 230 |
| 2002-01-18 | 22 | 22 | 21 | 22 | 184,000 | 220 |
| 2002-01-17 | 22 | 24 | 22 | 22 | 259,000 | 220 |
| 2002-01-16 | 22 | 23 | 21 | 23 | 179,000 | 230 |
| 2002-01-15 | 22 | 23 | 21 | 23 | 279,000 | 230 |
| 2002-01-11 | 26 | 26 | 24 | 24 | 383,000 | 240 |
| 2002-01-10 | 27 | 28 | 26 | 28 | 285,000 | 280 |
| 2002-01-09 | 25 | 27 | 25 | 27 | 330,000 | 270 |
| 2002-01-08 | 27 | 27 | 25 | 26 | 251,000 | 260 |
| 2002-01-07 | 30 | 30 | 25 | 27 | 516,000 | 270 |
| 2002-01-04 | 28 | 29 | 27 | 29 | 249,000 | 290 |
分割・併合履歴 ： [2005-08-10]1株→0.1株
