5955 (株)ヤマシナ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 23 | 24 | 23 | 24 | 1,764,000 | 240 |
| 2004-12-29 | 24 | 24 | 23 | 23 | 1,268,000 | 230 |
| 2004-12-28 | 23 | 24 | 22 | 23 | 2,019,000 | 230 |
| 2004-12-27 | 23 | 24 | 23 | 23 | 2,041,000 | 230 |
| 2004-12-24 | 23 | 24 | 22 | 23 | 1,588,000 | 230 |
| 2004-12-22 | 23 | 24 | 23 | 24 | 1,537,000 | 240 |
| 2004-12-21 | 24 | 24 | 22 | 24 | 2,844,000 | 240 |
| 2004-12-20 | 24 | 25 | 23 | 23 | 4,766,000 | 230 |
| 2004-12-17 | 24 | 25 | 23 | 24 | 6,182,000 | 240 |
| 2004-12-16 | 24 | 24 | 22 | 23 | 8,639,000 | 230 |
| 2004-12-15 | 21 | 26 | 20 | 23 | 18,381,000 | 230 |
| 2004-12-14 | 21 | 22 | 20 | 21 | 2,473,000 | 210 |
| 2004-12-13 | 22 | 22 | 21 | 21 | 1,900,000 | 210 |
| 2004-12-10 | 22 | 22 | 21 | 22 | 1,275,000 | 220 |
| 2004-12-09 | 22 | 23 | 21 | 21 | 2,251,000 | 210 |
| 2004-12-08 | 22 | 23 | 21 | 22 | 3,940,000 | 220 |
| 2004-12-07 | 21 | 23 | 21 | 21 | 17,656,000 | 210 |
| 2004-12-06 | 20 | 21 | 20 | 20 | 1,314,000 | 200 |
| 2004-12-03 | 20 | 21 | 20 | 20 | 1,100,000 | 200 |
| 2004-12-02 | 20 | 21 | 19 | 20 | 2,218,000 | 200 |
| 2004-12-01 | 20 | 20 | 19 | 20 | 3,451,000 | 200 |
| 2004-11-30 | 21 | 21 | 19 | 19 | 4,606,000 | 190 |
| 2004-11-29 | 21 | 21 | 20 | 20 | 1,057,000 | 200 |
| 2004-11-26 | 21 | 21 | 20 | 20 | 1,900,000 | 200 |
| 2004-11-25 | 20 | 21 | 20 | 21 | 1,716,000 | 210 |
| 2004-11-24 | 20 | 21 | 20 | 20 | 1,640,000 | 200 |
| 2004-11-22 | 21 | 22 | 20 | 21 | 2,663,000 | 210 |
| 2004-11-19 | 22 | 22 | 21 | 21 | 6,078,000 | 210 |
| 2004-11-18 | 23 | 23 | 21 | 22 | 2,546,000 | 220 |
| 2004-11-17 | 22 | 24 | 22 | 22 | 7,665,000 | 220 |
| 2004-11-16 | 21 | 23 | 21 | 22 | 3,241,000 | 220 |
| 2004-11-15 | 21 | 22 | 21 | 21 | 4,896,000 | 210 |
| 2004-11-12 | 21 | 22 | 21 | 21 | 2,812,000 | 210 |
| 2004-11-11 | 22 | 22 | 21 | 21 | 2,072,000 | 210 |
| 2004-11-10 | 23 | 23 | 21 | 21 | 1,943,000 | 210 |
| 2004-11-09 | 23 | 24 | 22 | 23 | 5,674,000 | 230 |
| 2004-11-08 | 21 | 24 | 20 | 23 | 10,976,000 | 230 |
| 2004-11-05 | 21 | 21 | 20 | 20 | 1,620,000 | 200 |
| 2004-11-04 | 21 | 22 | 20 | 21 | 1,493,000 | 210 |
| 2004-11-02 | 20 | 21 | 19 | 21 | 2,922,000 | 210 |
| 2004-11-01 | 20 | 21 | 19 | 21 | 1,846,000 | 210 |
| 2004-10-29 | 21 | 21 | 19 | 20 | 1,701,000 | 200 |
| 2004-10-28 | 20 | 21 | 20 | 21 | 2,054,000 | 210 |
| 2004-10-27 | 20 | 21 | 20 | 20 | 1,668,000 | 200 |
| 2004-10-26 | 20 | 21 | 20 | 21 | 1,709,000 | 210 |
| 2004-10-25 | 20 | 21 | 20 | 20 | 1,656,000 | 200 |
| 2004-10-22 | 20 | 21 | 20 | 21 | 936,000 | 210 |
| 2004-10-21 | 21 | 22 | 20 | 20 | 2,083,000 | 200 |
| 2004-10-20 | 22 | 22 | 21 | 22 | 912,000 | 220 |
| 2004-10-19 | 22 | 23 | 21 | 21 | 1,573,000 | 210 |
| 2004-10-18 | 22 | 23 | 21 | 22 | 1,311,000 | 220 |
| 2004-10-15 | 20 | 23 | 20 | 22 | 4,308,000 | 220 |
| 2004-10-14 | 22 | 22 | 21 | 21 | 2,862,000 | 210 |
| 2004-10-13 | 23 | 23 | 22 | 22 | 1,864,000 | 220 |
| 2004-10-12 | 23 | 24 | 22 | 22 | 1,180,000 | 220 |
| 2004-10-08 | 23 | 24 | 22 | 23 | 1,924,000 | 230 |
| 2004-10-07 | 23 | 24 | 22 | 24 | 3,116,000 | 240 |
| 2004-10-06 | 22 | 23 | 21 | 22 | 2,451,000 | 220 |
| 2004-10-05 | 23 | 23 | 22 | 22 | 1,844,000 | 220 |
| 2004-10-04 | 23 | 25 | 22 | 23 | 8,193,000 | 230 |
| 2004-10-01 | 22 | 22 | 21 | 22 | 2,128,000 | 220 |
| 2004-09-30 | 20 | 22 | 20 | 22 | 2,323,000 | 220 |
| 2004-09-29 | 19 | 21 | 19 | 20 | 1,627,000 | 200 |
| 2004-09-28 | 18 | 22 | 18 | 20 | 4,510,000 | 200 |
| 2004-09-27 | 19 | 19 | 18 | 19 | 1,422,000 | 190 |
| 2004-09-24 | 20 | 21 | 19 | 19 | 3,039,000 | 190 |
| 2004-09-22 | 21 | 22 | 19 | 20 | 4,998,000 | 200 |
| 2004-09-21 | 23 | 23 | 21 | 22 | 2,406,000 | 220 |
| 2004-09-17 | 23 | 24 | 22 | 23 | 2,914,000 | 230 |
| 2004-09-16 | 23 | 24 | 23 | 23 | 1,302,000 | 230 |
| 2004-09-15 | 24 | 24 | 23 | 23 | 1,578,000 | 230 |
| 2004-09-14 | 24 | 25 | 23 | 24 | 3,005,000 | 240 |
| 2004-09-13 | 24 | 25 | 24 | 24 | 1,077,000 | 240 |
| 2004-09-10 | 25 | 25 | 24 | 25 | 1,134,000 | 250 |
| 2004-09-09 | 25 | 25 | 24 | 25 | 888,000 | 250 |
| 2004-09-08 | 25 | 26 | 24 | 25 | 1,869,000 | 250 |
| 2004-09-07 | 25 | 27 | 24 | 25 | 8,261,000 | 250 |
| 2004-09-06 | 24 | 25 | 24 | 25 | 1,136,000 | 250 |
| 2004-09-03 | 25 | 26 | 24 | 24 | 4,750,000 | 240 |
| 2004-09-02 | 24 | 26 | 23 | 25 | 8,769,000 | 250 |
| 2004-09-01 | 24 | 24 | 23 | 23 | 1,275,000 | 230 |
| 2004-08-31 | 24 | 25 | 23 | 24 | 1,669,000 | 240 |
| 2004-08-30 | 25 | 25 | 23 | 24 | 2,714,000 | 240 |
| 2004-08-27 | 24 | 25 | 24 | 25 | 1,566,000 | 250 |
| 2004-08-26 | 25 | 26 | 24 | 24 | 1,611,000 | 240 |
| 2004-08-25 | 25 | 26 | 24 | 24 | 3,969,000 | 240 |
| 2004-08-24 | 26 | 27 | 25 | 26 | 1,494,000 | 260 |
| 2004-08-23 | 25 | 27 | 24 | 25 | 5,381,000 | 250 |
| 2004-08-20 | 23 | 25 | 23 | 24 | 2,768,000 | 240 |
| 2004-08-19 | 25 | 26 | 22 | 23 | 13,546,000 | 230 |
| 2004-08-18 | 25 | 26 | 25 | 26 | 1,690,000 | 260 |
| 2004-08-17 | 25 | 26 | 25 | 25 | 1,408,000 | 250 |
| 2004-08-16 | 27 | 27 | 25 | 26 | 3,426,000 | 260 |
| 2004-08-13 | 26 | 27 | 26 | 27 | 2,294,000 | 270 |
| 2004-08-12 | 27 | 27 | 26 | 26 | 1,781,000 | 260 |
| 2004-08-11 | 27 | 27 | 26 | 27 | 5,468,000 | 270 |
| 2004-08-10 | 27 | 28 | 26 | 27 | 1,978,000 | 270 |
| 2004-08-09 | 27 | 28 | 26 | 27 | 2,590,000 | 270 |
| 2004-08-06 | 28 | 28 | 27 | 28 | 1,825,000 | 280 |
| 2004-08-05 | 28 | 29 | 27 | 27 | 5,700,000 | 270 |
| 2004-08-04 | 28 | 29 | 27 | 27 | 4,679,000 | 270 |
| 2004-08-03 | 29 | 30 | 28 | 29 | 2,054,000 | 290 |
| 2004-08-02 | 30 | 30 | 28 | 28 | 2,502,000 | 280 |
| 2004-07-30 | 28 | 30 | 28 | 30 | 5,159,000 | 300 |
| 2004-07-29 | 29 | 30 | 28 | 28 | 4,217,000 | 280 |
| 2004-07-28 | 28 | 30 | 28 | 30 | 5,552,000 | 300 |
| 2004-07-27 | 30 | 30 | 27 | 28 | 10,266,000 | 280 |
| 2004-07-26 | 30 | 32 | 29 | 30 | 6,778,000 | 300 |
| 2004-07-23 | 32 | 32 | 30 | 31 | 8,508,000 | 310 |
| 2004-07-22 | 33 | 33 | 31 | 33 | 5,568,000 | 330 |
| 2004-07-21 | 33 | 34 | 32 | 32 | 5,810,000 | 320 |
| 2004-07-20 | 33 | 34 | 32 | 32 | 8,902,000 | 320 |
| 2004-07-16 | 31 | 34 | 30 | 34 | 11,572,000 | 340 |
| 2004-07-15 | 33 | 34 | 29 | 30 | 14,390,000 | 300 |
| 2004-07-14 | 36 | 37 | 31 | 31 | 16,844,000 | 310 |
| 2004-07-13 | 36 | 40 | 34 | 35 | 48,542,000 | 350 |
| 2004-07-12 | 28 | 34 | 27 | 33 | 30,004,000 | 330 |
| 2004-07-09 | 27 | 28 | 26 | 27 | 3,241,000 | 270 |
| 2004-07-08 | 27 | 28 | 26 | 26 | 3,335,000 | 260 |
| 2004-07-07 | 27 | 27 | 26 | 26 | 2,431,000 | 260 |
| 2004-07-06 | 28 | 28 | 26 | 28 | 4,064,000 | 280 |
| 2004-07-05 | 28 | 28 | 27 | 27 | 5,457,000 | 270 |
| 2004-07-02 | 29 | 29 | 27 | 27 | 3,473,000 | 270 |
| 2004-07-01 | 28 | 29 | 27 | 29 | 5,776,000 | 290 |
| 2004-06-30 | 26 | 29 | 26 | 27 | 5,437,000 | 270 |
| 2004-06-29 | 26 | 27 | 26 | 26 | 1,266,000 | 260 |
| 2004-06-28 | 26 | 27 | 26 | 26 | 1,260,000 | 260 |
| 2004-06-25 | 27 | 27 | 26 | 26 | 1,402,000 | 260 |
| 2004-06-24 | 26 | 27 | 25 | 27 | 4,787,000 | 270 |
| 2004-06-23 | 28 | 28 | 26 | 26 | 3,553,000 | 260 |
| 2004-06-22 | 29 | 29 | 27 | 28 | 2,799,000 | 280 |
| 2004-06-21 | 29 | 29 | 27 | 29 | 5,427,000 | 290 |
| 2004-06-18 | 29 | 31 | 28 | 29 | 16,237,000 | 290 |
| 2004-06-17 | 27 | 28 | 26 | 27 | 2,733,000 | 270 |
| 2004-06-16 | 27 | 28 | 26 | 27 | 1,972,000 | 270 |
| 2004-06-15 | 27 | 27 | 26 | 26 | 2,036,000 | 260 |
| 2004-06-14 | 28 | 29 | 27 | 27 | 2,974,000 | 270 |
| 2004-06-11 | 28 | 29 | 27 | 29 | 2,887,000 | 290 |
| 2004-06-10 | 30 | 31 | 27 | 28 | 7,404,000 | 280 |
| 2004-06-09 | 26 | 30 | 26 | 29 | 11,063,000 | 290 |
| 2004-06-08 | 26 | 26 | 25 | 26 | 2,357,000 | 260 |
| 2004-06-07 | 26 | 27 | 25 | 26 | 3,442,000 | 260 |
| 2004-06-04 | 27 | 28 | 26 | 26 | 2,416,000 | 260 |
| 2004-06-03 | 26 | 28 | 25 | 27 | 6,320,000 | 270 |
| 2004-06-02 | 28 | 28 | 26 | 26 | 4,184,000 | 260 |
| 2004-06-01 | 28 | 29 | 27 | 28 | 2,576,000 | 280 |
| 2004-05-31 | 29 | 29 | 28 | 29 | 1,630,000 | 290 |
| 2004-05-28 | 28 | 30 | 28 | 28 | 6,858,000 | 280 |
| 2004-05-27 | 29 | 30 | 27 | 28 | 6,768,000 | 280 |
| 2004-05-26 | 31 | 32 | 27 | 30 | 10,796,000 | 300 |
| 2004-05-25 | 33 | 33 | 31 | 31 | 3,917,000 | 310 |
| 2004-05-24 | 33 | 33 | 32 | 33 | 3,405,000 | 330 |
| 2004-05-21 | 33 | 35 | 32 | 34 | 6,322,000 | 340 |
| 2004-05-20 | 34 | 35 | 32 | 32 | 8,985,000 | 320 |
| 2004-05-19 | 31 | 35 | 30 | 34 | 9,926,000 | 340 |
| 2004-05-18 | 29 | 31 | 29 | 31 | 3,630,000 | 310 |
| 2004-05-17 | 33 | 34 | 30 | 30 | 11,655,000 | 300 |
| 2004-05-14 | 33 | 34 | 32 | 32 | 3,752,000 | 320 |
| 2004-05-13 | 33 | 34 | 31 | 33 | 6,498,000 | 330 |
| 2004-05-12 | 31 | 34 | 31 | 34 | 4,479,000 | 340 |
| 2004-05-11 | 29 | 32 | 28 | 30 | 4,873,000 | 300 |
| 2004-05-10 | 35 | 35 | 30 | 30 | 7,632,000 | 300 |
| 2004-05-07 | 36 | 36 | 34 | 36 | 4,570,000 | 360 |
| 2004-05-06 | 35 | 38 | 35 | 37 | 14,406,000 | 370 |
| 2004-04-30 | 32 | 33 | 31 | 33 | 3,703,000 | 330 |
| 2004-04-28 | 32 | 33 | 31 | 32 | 4,293,000 | 320 |
| 2004-04-27 | 34 | 34 | 32 | 32 | 3,773,000 | 320 |
| 2004-04-26 | 34 | 36 | 33 | 34 | 2,930,000 | 340 |
| 2004-04-23 | 35 | 36 | 33 | 34 | 5,342,000 | 340 |
| 2004-04-22 | 37 | 37 | 35 | 35 | 6,642,000 | 350 |
| 2004-04-21 | 37 | 40 | 34 | 36 | 18,792,000 | 360 |
| 2004-04-20 | 32 | 37 | 30 | 37 | 10,078,000 | 370 |
| 2004-04-19 | 33 | 34 | 31 | 32 | 7,245,000 | 320 |
| 2004-04-16 | 37 | 37 | 32 | 33 | 12,832,000 | 330 |
| 2004-04-15 | 39 | 42 | 35 | 36 | 20,884,000 | 360 |
| 2004-04-14 | 33 | 39 | 33 | 38 | 27,677,000 | 380 |
| 2004-04-13 | 32 | 34 | 30 | 32 | 18,279,000 | 320 |
| 2004-04-12 | 27 | 31 | 25 | 31 | 14,802,000 | 310 |
| 2004-04-09 | 27 | 27 | 24 | 26 | 7,981,000 | 260 |
| 2004-04-08 | 23 | 27 | 22 | 27 | 14,537,000 | 270 |
| 2004-04-07 | 22 | 23 | 21 | 22 | 2,817,000 | 220 |
| 2004-04-06 | 22 | 23 | 21 | 22 | 2,440,000 | 220 |
| 2004-04-05 | 21 | 22 | 20 | 21 | 2,189,000 | 210 |
| 2004-04-02 | 21 | 21 | 20 | 21 | 2,715,000 | 210 |
| 2004-04-01 | 22 | 23 | 21 | 22 | 3,797,000 | 220 |
| 2004-03-31 | 23 | 23 | 22 | 23 | 1,645,000 | 230 |
| 2004-03-30 | 24 | 24 | 22 | 24 | 3,501,000 | 240 |
| 2004-03-29 | 25 | 26 | 21 | 24 | 7,204,000 | 240 |
| 2004-03-26 | 26 | 26 | 24 | 24 | 3,815,000 | 240 |
| 2004-03-25 | 25 | 26 | 24 | 25 | 4,675,000 | 250 |
| 2004-03-24 | 24 | 25 | 23 | 25 | 3,742,000 | 250 |
| 2004-03-23 | 24 | 25 | 22 | 24 | 6,417,000 | 240 |
| 2004-03-22 | 22 | 25 | 22 | 24 | 10,745,000 | 240 |
| 2004-03-19 | 20 | 21 | 20 | 21 | 3,046,000 | 210 |
| 2004-03-18 | 20 | 20 | 19 | 20 | 3,873,000 | 200 |
| 2004-03-17 | 19 | 20 | 18 | 20 | 1,240,000 | 200 |
| 2004-03-16 | 19 | 20 | 18 | 19 | 3,491,000 | 190 |
| 2004-03-15 | 20 | 20 | 18 | 19 | 2,639,000 | 190 |
| 2004-03-12 | 20 | 21 | 18 | 18 | 6,194,000 | 180 |
| 2004-03-11 | 17 | 20 | 16 | 19 | 11,503,000 | 190 |
| 2004-03-10 | 16 | 17 | 16 | 16 | 972,000 | 160 |
| 2004-03-09 | 17 | 17 | 16 | 16 | 424,000 | 160 |
| 2004-03-08 | 17 | 17 | 16 | 16 | 525,000 | 160 |
| 2004-03-05 | 17 | 17 | 16 | 16 | 531,000 | 160 |
| 2004-03-04 | 17 | 17 | 16 | 17 | 467,000 | 170 |
| 2004-03-03 | 16 | 17 | 16 | 17 | 426,000 | 170 |
| 2004-03-02 | 16 | 17 | 16 | 17 | 1,319,000 | 170 |
| 2004-03-01 | 16 | 17 | 15 | 16 | 3,349,000 | 160 |
| 2004-02-27 | 16 | 17 | 16 | 17 | 1,311,000 | 170 |
| 2004-02-26 | 16 | 17 | 16 | 16 | 433,000 | 160 |
| 2004-02-25 | 17 | 17 | 16 | 16 | 746,000 | 160 |
| 2004-02-24 | 18 | 18 | 17 | 17 | 583,000 | 170 |
| 2004-02-23 | 17 | 18 | 16 | 18 | 1,087,000 | 180 |
| 2004-02-20 | 18 | 18 | 17 | 18 | 260,000 | 180 |
| 2004-02-19 | 18 | 18 | 17 | 18 | 579,000 | 180 |
| 2004-02-18 | 17 | 18 | 17 | 18 | 2,473,000 | 180 |
| 2004-02-17 | 17 | 17 | 16 | 17 | 636,000 | 170 |
| 2004-02-16 | 17 | 18 | 16 | 18 | 982,000 | 180 |
| 2004-02-13 | 17 | 18 | 16 | 17 | 1,165,000 | 170 |
| 2004-02-12 | 17 | 18 | 17 | 18 | 914,000 | 180 |
| 2004-02-10 | 17 | 18 | 17 | 18 | 2,322,000 | 180 |
| 2004-02-09 | 18 | 18 | 17 | 17 | 690,000 | 170 |
| 2004-02-06 | 18 | 19 | 17 | 17 | 3,406,000 | 170 |
| 2004-02-05 | 18 | 19 | 17 | 17 | 5,298,000 | 170 |
| 2004-02-04 | 17 | 19 | 16 | 17 | 4,832,000 | 170 |
| 2004-02-03 | 16 | 17 | 16 | 16 | 1,197,000 | 160 |
| 2004-02-02 | 16 | 17 | 16 | 16 | 1,494,000 | 160 |
| 2004-01-30 | 16 | 17 | 16 | 16 | 1,104,000 | 160 |
| 2004-01-29 | 17 | 17 | 16 | 17 | 746,000 | 170 |
| 2004-01-28 | 16 | 17 | 16 | 17 | 3,535,000 | 170 |
| 2004-01-27 | 17 | 17 | 16 | 16 | 1,806,000 | 160 |
| 2004-01-26 | 17 | 17 | 16 | 16 | 848,000 | 160 |
| 2004-01-23 | 17 | 17 | 16 | 16 | 377,000 | 160 |
| 2004-01-22 | 17 | 18 | 16 | 17 | 1,731,000 | 170 |
| 2004-01-21 | 18 | 18 | 17 | 17 | 2,334,000 | 170 |
| 2004-01-20 | 18 | 19 | 17 | 17 | 1,943,000 | 170 |
| 2004-01-19 | 19 | 19 | 18 | 19 | 553,000 | 190 |
| 2004-01-16 | 19 | 19 | 17 | 19 | 1,571,000 | 190 |
| 2004-01-15 | 19 | 19 | 18 | 18 | 1,206,000 | 180 |
| 2004-01-14 | 19 | 20 | 18 | 19 | 2,211,000 | 190 |
| 2004-01-13 | 18 | 19 | 17 | 19 | 1,373,000 | 190 |
| 2004-01-09 | 18 | 18 | 17 | 17 | 746,000 | 170 |
| 2004-01-08 | 18 | 18 | 17 | 17 | 853,000 | 170 |
| 2004-01-07 | 19 | 20 | 16 | 17 | 4,335,000 | 170 |
| 2004-01-06 | 19 | 20 | 18 | 19 | 3,809,000 | 190 |
| 2004-01-05 | 18 | 19 | 17 | 19 | 1,621,000 | 190 |
分割・併合履歴 ： [2005-08-10]1株→0.1株
