5955 (株)ヤマシナの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	42	43	41	43	156,600	43
2006-12-28	42	43	41	42	236,300	42
2006-12-27	40	42	40	42	299,000	42
2006-12-26	40	40	38	39	379,300	39
2006-12-25	40	40	37	39	1,097,500	39
2006-12-22	43	44	40	41	546,100	41
2006-12-21	44	45	43	43	268,500	43
2006-12-20	42	45	41	44	489,400	44
2006-12-19	43	44	42	43	271,700	43
2006-12-18	45	46	42	44	389,900	44
2006-12-15	47	47	45	46	228,500	46
2006-12-14	46	47	46	47	120,100	47
2006-12-13	48	49	46	46	293,300	46
2006-12-12	49	50	48	49	161,700	49
2006-12-11	51	52	48	50	310,800	50
2006-12-08	53	53	50	52	163,400	52
2006-12-07	52	53	51	53	88,200	53
2006-12-06	54	55	52	53	161,200	53
2006-12-05	55	55	53	53	173,800	53
2006-12-04	55	56	52	54	797,600	54
2006-12-01	52	55	51	55	534,400	55
2006-11-30	53	53	51	53	394,200	53
2006-11-29	52	53	50	53	653,600	53
2006-11-28	54	55	51	52	888,300	52
2006-11-27	46	56	45	53	2,311,900	53
2006-11-24	41	45	41	45	1,778,800	45
2006-11-22	37	42	37	40	1,041,200	40
2006-11-21	36	38	36	38	364,900	38
2006-11-20	40	40	37	37	557,400	37
2006-11-17	43	43	40	41	669,900	41
2006-11-16	45	46	42	44	577,000	44
2006-11-15	48	49	45	47	489,700	47
2006-11-14	48	49	48	49	117,100	49
2006-11-13	48	50	48	49	113,200	49
2006-11-10	49	50	48	49	144,100	49
2006-11-09	50	50	48	49	172,400	49
2006-11-08	50	50	49	49	197,500	49
2006-11-07	51	52	50	50	224,400	50
2006-11-06	51	51	50	51	178,600	51
2006-11-02	50	52	50	52	203,700	52
2006-11-01	52	53	52	52	55,300	52
2006-10-31	52	53	52	53	75,100	53
2006-10-30	53	53	52	52	124,300	52
2006-10-27	55	55	53	53	109,400	53
2006-10-26	54	55	54	55	156,700	55
2006-10-25	56	56	54	54	119,400	54
2006-10-24	56	56	54	56	314,100	56
2006-10-23	54	56	54	56	680,800	56
2006-10-20	53	54	53	53	137,200	53
2006-10-19	53	54	52	54	109,700	54
2006-10-18	53	54	52	53	210,500	53
2006-10-17	54	55	54	54	231,500	54
2006-10-16	55	55	53	54	401,900	54
2006-10-13	49	54	49	54	407,000	54
2006-10-12	50	51	48	49	592,600	49
2006-10-11	55	55	50	50	599,200	50
2006-10-10	55	56	53	55	574,900	55
2006-10-06	57	57	55	57	316,100	57
2006-10-05	58	58	57	58	62,900	58
2006-10-04	58	59	57	58	150,400	58
2006-10-03	59	59	57	57	337,000	57
2006-10-02	59	61	59	59	134,800	59
2006-09-29	60	61	59	60	194,200	60
2006-09-28	61	61	59	60	77,900	60
2006-09-27	58	61	57	61	229,200	61
2006-09-26	59	59	57	59	412,300	59
2006-09-25	60	60	59	59	132,800	59
2006-09-22	59	61	59	61	226,500	61
2006-09-21	60	61	60	60	180,200	60
2006-09-20	60	61	60	60	258,700	60
2006-09-19	62	62	60	60	258,200	60
2006-09-15	63	63	61	62	163,800	62
2006-09-14	62	63	61	63	338,900	63
2006-09-13	66	66	62	63	586,700	63
2006-09-12	67	67	65	66	357,600	66
2006-09-11	69	69	67	67	139,200	67
2006-09-08	67	69	66	68	320,500	68
2006-09-07	67	68	66	67	187,900	67
2006-09-06	68	69	66	66	657,600	66
2006-09-05	69	69	67	68	340,300	68
2006-09-04	69	70	67	68	632,900	68
2006-09-01	67	68	66	67	168,700	67
2006-08-31	67	68	66	67	153,900	67
2006-08-30	70	70	67	68	545,600	68
2006-08-29	68	70	66	70	540,200	70
2006-08-28	67	68	66	66	288,400	66
2006-08-25	69	69	67	67	633,700	67
2006-08-24	70	71	68	69	443,600	69
2006-08-23	73	73	70	70	457,500	70
2006-08-22	71	74	70	72	1,137,900	72
2006-08-21	69	71	69	70	328,900	70
2006-08-18	70	70	68	70	771,500	70
2006-08-17	71	73	69	70	858,000	70
2006-08-16	68	73	67	69	1,145,000	69
2006-08-15	66	68	65	68	371,100	68
2006-08-14	66	68	65	65	511,300	65
2006-08-11	65	65	64	65	171,500	65
2006-08-10	63	65	63	64	174,800	64
2006-08-09	63	65	62	65	174,000	65
2006-08-08	64	65	62	64	395,600	64
2006-08-07	70	70	65	65	744,400	65
2006-08-04	64	69	64	68	984,900	68
2006-08-03	65	66	64	65	413,600	65
2006-08-02	63	65	61	65	424,300	65
2006-08-01	63	64	62	62	305,400	62
2006-07-31	61	65	60	63	793,400	63
2006-07-28	59	61	59	59	265,600	59
2006-07-27	58	59	57	58	266,000	58
2006-07-26	62	62	59	59	347,100	59
2006-07-25	62	62	61	61	202,700	61
2006-07-24	62	62	60	60	305,700	60
2006-07-21	61	63	61	62	297,300	62
2006-07-20	62	64	62	63	266,600	63
2006-07-19	61	64	60	60	466,500	60
2006-07-18	66	67	60	60	722,100	60
2006-07-14	65	68	64	67	404,600	67
2006-07-13	66	68	65	67	509,000	67
2006-07-12	69	70	67	68	371,700	68
2006-07-11	72	73	70	70	303,100	70
2006-07-10	71	73	70	73	1,114,800	73
2006-07-07	76	77	74	74	715,700	74
2006-07-06	78	79	74	76	1,451,400	76
2006-07-05	73	81	73	77	3,885,000	77
2006-07-04	74	76	72	75	1,348,000	75
2006-07-03	72	73	70	73	855,900	73
2006-06-30	74	74	70	72	1,071,800	72
2006-06-29	75	77	72	73	1,131,500	73
2006-06-28	76	77	72	75	1,488,200	75
2006-06-27	83	83	77	79	1,367,000	79
2006-06-26	86	87	83	83	1,304,000	83
2006-06-23	83	87	79	85	1,557,400	85
2006-06-22	76	85	75	85	2,525,400	85
2006-06-21	71	75	69	74	1,644,700	74
2006-06-20	73	74	70	71	771,200	71
2006-06-19	71	74	68	73	1,216,900	73
2006-06-16	68	69	66	68	1,039,500	68
2006-06-15	67	69	65	65	586,800	65
2006-06-14	62	65	62	64	412,800	64
2006-06-13	65	66	63	63	595,000	63
2006-06-12	61	66	60	65	615,000	65
2006-06-09	60	63	60	61	490,400	61
2006-06-08	62	63	60	60	812,800	60
2006-06-07	68	70	64	64	1,238,100	64
2006-06-06	60	71	59	67	2,430,700	67
2006-06-05	60	62	58	61	954,600	61
2006-06-02	66	67	55	63	3,842,800	63
2006-06-01	69	73	67	69	1,233,300	69
2006-05-31	66	69	65	66	1,378,800	66
2006-05-30	74	74	69	71	1,379,200	71
2006-05-29	81	83	75	76	1,489,700	76
2006-05-26	83	84	82	83	458,200	83
2006-05-25	86	87	81	82	1,614,100	82
2006-05-24	90	92	84	87	2,200,100	87
2006-05-23	97	97	89	90	1,845,000	90
2006-05-22	99	102	96	98	1,322,300	98
2006-05-19	85	92	85	92	529,100	92
2006-05-18	84	89	83	88	444,500	88
2006-05-17	90	90	84	88	799,900	88
2006-05-16	96	97	90	91	733,400	91
2006-05-15	99	99	96	97	216,800	97
2006-05-12	99	100	96	98	391,600	98
2006-05-11	102	103	98	99	511,300	99
2006-05-10	101	108	100	101	3,104,400	101
2006-05-09	97	99	96	99	390,100	99
2006-05-08	97	98	95	96	376,800	96
2006-05-02	94	97	92	97	516,500	97
2006-05-01	97	98	93	95	806,300	95
2006-04-28	100	101	97	98	463,600	98
2006-04-27	103	103	99	99	475,900	99
2006-04-26	102	105	99	100	1,180,900	100
2006-04-25	94	107	93	100	3,051,500	100
2006-04-24	94	96	89	90	2,712,300	90
2006-04-21	103	105	98	98	2,506,600	98
2006-04-20	111	111	103	105	2,448,100	105
2006-04-19	115	116	110	111	1,994,100	111
2006-04-18	116	119	112	114	1,306,800	114
2006-04-17	129	129	115	115	1,601,600	115
2006-04-14	130	131	124	126	2,052,500	126
2006-04-13	123	137	122	127	5,335,500	127
2006-04-12	121	123	120	123	686,300	123
2006-04-11	121	128	119	123	2,920,900	123
2006-04-10	116	117	115	117	305,600	117
2006-04-07	117	117	116	117	294,600	117
2006-04-06	118	118	116	117	220,200	117
2006-04-05	118	118	116	117	325,900	117
2006-04-04	118	120	115	118	957,200	118
2006-04-03	121	121	111	117	1,743,800	117
2006-03-31	121	122	119	121	308,100	121
2006-03-30	120	122	119	120	646,400	120
2006-03-29	118	119	116	119	442,700	119
2006-03-28	119	119	115	117	395,700	117
2006-03-27	118	125	116	117	1,452,200	117
2006-03-24	120	120	117	118	289,400	118
2006-03-23	119	120	118	119	438,400	119
2006-03-22	123	126	116	116	1,394,800	116
2006-03-20	118	128	117	119	2,840,800	119
2006-03-17	121	122	113	114	1,213,600	114
2006-03-16	125	125	120	122	819,400	122
2006-03-15	128	129	125	126	512,900	126
2006-03-14	130	130	127	129	571,400	129
2006-03-13	132	133	130	132	535,700	132
2006-03-10	132	135	129	134	557,100	134
2006-03-09	133	137	130	133	326,000	133
2006-03-08	135	137	132	134	539,700	134
2006-03-07	125	138	123	135	861,100	135
2006-03-06	129	130	121	125	428,700	125
2006-03-03	131	134	129	130	221,100	130
2006-03-02	135	137	129	135	490,000	135
2006-03-01	140	142	132	134	528,500	134
2006-02-28	144	145	137	139	664,900	139
2006-02-27	145	149	138	140	1,129,100	140
2006-02-24	131	142	129	141	869,300	141
2006-02-23	131	135	128	131	646,800	131
2006-02-22	131	137	126	130	1,083,800	130
2006-02-21	98	128	98	123	1,474,600	123
2006-02-20	121	122	102	107	1,179,100	107
2006-02-17	142	146	121	125	1,597,500	125
2006-02-16	152	153	143	146	510,600	146
2006-02-15	152	156	148	152	720,400	152
2006-02-14	154	155	138	149	1,167,700	149
2006-02-13	164	164	149	153	1,804,600	153
2006-02-10	169	169	160	164	944,100	164
2006-02-09	171	172	164	165	1,654,100	165
2006-02-08	176	177	168	168	1,684,400	168
2006-02-07	173	178	173	174	1,636,000	174
2006-02-06	180	181	171	172	1,573,900	172
2006-02-03	183	188	179	180	1,029,700	180
2006-02-02	190	190	184	187	926,400	187
2006-02-01	189	191	188	190	367,500	190
2006-01-31	192	193	187	190	1,037,400	190
2006-01-30	196	199	191	191	573,600	191
2006-01-27	199	199	191	196	584,600	196
2006-01-26	199	200	194	195	315,100	195
2006-01-25	198	205	198	199	563,800	199
2006-01-24	190	199	190	196	545,700	196
2006-01-23	198	199	190	190	828,000	190
2006-01-20	217	219	198	202	1,151,700	202
2006-01-19	186	215	186	211	1,201,000	211
2006-01-18	218	221	181	196	1,960,200	196
2006-01-17	227	230	212	216	2,603,100	216
2006-01-16	268	277	236	237	6,657,700	237
2006-01-13	262	280	254	258	3,610,600	258
2006-01-12	244	260	244	260	2,715,400	260
2006-01-11	238	243	224	240	1,798,200	240
2006-01-10	225	237	222	237	1,978,900	237
2006-01-06	219	224	216	223	608,900	223
2006-01-05	228	228	219	221	921,600	221
2006-01-04	212	225	211	219	1,189,500	219

分割・併合履歴： [2005-08-10]1株→0.1株

5955 (株)ヤマシナ の時系列データ [2006年度]

5955 (株)ヤマシナの時系列データ [2006年度]