5955 (株)ヤマシナ の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30209212208211188,200211
2005-12-29213213208209464,100209
2005-12-282142142062081,386,800208
2005-12-27193198188197713,600197
2005-12-26196200194194545,600194
2005-12-22196203195196733,600196
2005-12-21196202195195787,300195
2005-12-201952001941971,052,900197
2005-12-19212212205206446,000206
2005-12-16213214208211828,600211
2005-12-15211214209210690,000210
2005-12-14211215208212669,600212
2005-12-13209214209212744,500212
2005-12-12212213205206812,800206
2005-12-092132172122141,019,600214
2005-12-08208213207211959,500211
2005-12-07200205197204848,100204
2005-12-06205208197200901,000200
2005-12-05210211205207893,900207
2005-12-02213216209212648,400212
2005-12-012202202112131,094,400213
2005-11-302052202052152,091,300215
2005-11-292152152022031,606,500203
2005-11-281902281852145,585,300214
2005-11-251731921731821,617,100182
2005-11-241751761671731,376,500173
2005-11-22184187179182958,500182
2005-11-21192193185187898,800187
2005-11-18192194190193510,100193
2005-11-17195197191193796,600193
2005-11-16201205195199777,400199
2005-11-152002061892041,341,400204
2005-11-14211213207207486,900207
2005-11-11212215210212637,700212
2005-11-10208211208211624,300211
2005-11-09204210204207549,500207
2005-11-08207207203203664,100203
2005-11-07210212206206884,800206
2005-11-04206211205209537,700209
2005-11-02205211203206880,000206
2005-11-01212212204209786,400209
2005-10-31216216211212657,000212
2005-10-28213219210216852,800216
2005-10-27218218212214614,600214
2005-10-26223225219219512,100219
2005-10-25237237222224610,400224
2005-10-242252462242321,793,800232
2005-10-21213224213222416,000222
2005-10-20220222212214581,100214
2005-10-192262262112181,353,000218
2005-10-18226229224226304,800226
2005-10-17230233223225560,300225
2005-10-14230230228229495,000229
2005-10-13231234229231379,800231
2005-10-12235241230231595,300231
2005-10-11230237230235495,100235
2005-10-07231240229233899,000233
2005-10-06245246236242630,000242
2005-10-05248249242244507,300244
2005-10-04238253237247702,900247
2005-10-032452452322391,193,900239
2005-09-30251255242248569,300248
2005-09-29257260249251810,600251
2005-09-28255259250257940,000257
2005-09-27265273260260826,500260
2005-09-26271274267267536,400267
2005-09-222862882652751,306,000275
2005-09-212953082822823,941,700282
2005-09-202642972622951,716,500295
2005-09-16270271265267480,000267
2005-09-15267270264266465,100266
2005-09-14269274266267350,900267
2005-09-13271273264270628,100270
2005-09-12279279271273428,900273
2005-09-09276280272274599,700274
2005-09-08278285272283548,800283
2005-09-07282284272275598,000275
2005-09-06295295280283828,100283
2005-09-05294296288294758,900294
2005-09-022922952842891,000,000289
2005-09-013043042872911,263,500291
2005-08-312943022922992,585,300299
2005-08-302752902742842,380,100284
2005-08-292572822502781,963,300278
2005-08-26262262251253565,800253
2005-08-25264268258261757,900261
2005-08-242562722552631,151,000263
2005-08-232612652512521,170,700252
2005-08-222632732582651,566,500265
2005-08-192962962832831,280,500283
2005-08-182983052912961,219,100296
2005-08-172983132852953,149,300295
2005-08-163183182933004,206,400300
2005-08-152853112773066,206,700306
2005-08-122222722222704,972,600270
2005-08-11226226212223510,100223
2005-08-10235235215226665,000226
2005-08-03222322225,273,000220
2005-08-02232422237,219,000230
2005-08-01232423244,024,000240
2005-07-29242523236,493,000230
2005-07-28252524243,791,000240
2005-07-27262624253,856,000250
2005-07-26242624268,776,000260
2005-07-25242523253,567,000250
2005-07-22242523246,225,000240
2005-07-21242523247,150,000240
2005-07-20252524245,538,000240
2005-07-19242523258,633,000250
2005-07-15262725269,570,000260
2005-07-14272726264,104,000260
2005-07-13272826284,003,000280
2005-07-12272826285,081,000280
2005-07-11272826278,057,000270
2005-07-082628252711,655,000270
2005-07-07262726264,951,000260
2005-07-062628252713,590,000270
2005-07-05282826278,410,000270
2005-07-04282927278,237,000270
2005-07-012829272911,963,000290
2005-06-302933272863,476,000280
2005-06-292931262834,619,000280
2005-06-283131293019,849,000300
2005-06-272932283130,821,000310
2005-06-242729272914,112,000290
2005-06-232930262725,790,000270
2005-06-223132293020,874,000300
2005-06-213233293026,658,000300
2005-06-203035293269,364,000320
2005-06-173031282838,602,000280
2005-06-162531253160,711,000310
2005-06-152426232419,237,000240
2005-06-142627242421,115,000240
2005-06-132129212877,077,000280
2005-06-10202119203,367,000200
2005-06-09202119206,896,000200
2005-06-08192018203,466,000200
2005-06-07192018192,312,000190
2005-06-06192018196,078,000190
2005-06-03202119192,993,000190
2005-06-02202119193,504,000190
2005-06-01202119205,233,000200
2005-05-31212220205,517,000200
2005-05-301921182114,561,000210
2005-05-27181917186,761,000180
2005-05-262023181933,982,000190
2005-05-251418141720,305,000170
2005-05-24141514141,984,000140
2005-05-23151614157,127,000150
2005-05-201617151612,670,000160
2005-05-191717151710,369,000170
2005-05-18181817183,338,000180
2005-05-17181817186,799,000180
2005-05-16181918182,587,000180
2005-05-13181918192,624,000190
2005-05-12191918181,923,000180
2005-05-11181918192,538,000190
2005-05-10181918182,543,000180
2005-05-09192018184,827,000180
2005-05-06182018197,582,000190
2005-05-021818161810,505,000180
2005-04-281920181819,744,000180
2005-04-272223192030,499,000200
2005-04-26242523232,109,000230
2005-04-25242523242,370,000240
2005-04-22242524242,785,000240
2005-04-212425232410,917,000240
2005-04-202525232510,552,000250
2005-04-192526242610,426,000260
2005-04-18262725265,050,000260
2005-04-152628252715,423,000270
2005-04-14262725277,735,000270
2005-04-13262725268,366,000260
2005-04-12272726262,577,000260
2005-04-11262726262,658,000260
2005-04-08282826269,562,000260
2005-04-07272826276,843,000270
2005-04-06262826277,013,000270
2005-04-05282826261,603,000260
2005-04-042628252716,617,000270
2005-04-012527242610,931,000260
2005-03-31262725256,111,000250
2005-03-30262725256,600,000250
2005-03-29292926279,414,000270
2005-03-28303028294,125,000290
2005-03-252830272913,652,000290
2005-03-24272826286,139,000280
2005-03-23272826274,137,000270
2005-03-22282926278,121,000270
2005-03-18282826278,811,000270
2005-03-17293027287,750,000280
2005-03-162730262918,442,000290
2005-03-152728262710,779,000270
2005-03-14252725266,670,000260
2005-03-11252624264,926,000260
2005-03-10252624264,184,000260
2005-03-09242624253,099,000250
2005-03-08242523255,325,000250
2005-03-07252523256,793,000250
2005-03-04252624247,057,000240
2005-03-0326272525889,000250
2005-03-02272726261,310,000260
2005-03-01272725273,555,000270
2005-02-28252724274,423,000270
2005-02-2525262525949,000250
2005-02-2425262526819,000260
2005-02-23252624261,818,000260
2005-02-22252625252,355,000250
2005-02-21262725254,540,000250
2005-02-18252624263,351,000260
2005-02-17242523253,131,000250
2005-02-1624242324768,000240
2005-02-15242423242,026,000240
2005-02-14242524242,583,000240
2005-02-10252524241,926,000240
2005-02-09242624254,538,000250
2005-02-08242523254,844,000250
2005-02-07262624241,799,000240
2005-02-042526232510,321,000250
2005-02-03272725264,796,000260
2005-02-02272826272,609,000270
2005-02-01272827272,272,000270
2005-01-31272826273,970,000270
2005-01-28272725272,638,000270
2005-01-27272725275,373,000270
2005-01-26272826274,188,000270
2005-01-25282927275,108,000270
2005-01-24293028281,783,000280
2005-01-21293028295,740,000290
2005-01-20282927294,099,000290
2005-01-19292927287,077,000280
2005-01-18303229299,057,000290
2005-01-172831283012,715,000300
2005-01-142729262810,274,000280
2005-01-13262825286,792,000280
2005-01-12262625261,772,000260
2005-01-11252624267,496,000260
2005-01-07262724258,750,000250
2005-01-06282826265,764,000260
2005-01-05252824288,096,000280
2005-01-04242624256,930,000250

分割・併合履歴 : [2005-08-10]1株→0.1株