5955 (株)ヤマシナ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2846464444887,10044
2007-12-27414841463,517,00046
2007-12-2640413940379,30040
2007-12-2538403840473,30040
2007-12-2138393737568,20037
2007-12-2039403838328,60038
2007-12-1939403839274,50039
2007-12-1839403840402,20040
2007-12-1738393839915,10039
2007-12-1439403838485,10038
2007-12-1341413939715,50039
2007-12-1239413941321,60041
2007-12-11414138392,030,10039
2007-12-1041424141105,30041
2007-12-0741424040181,30040
2007-12-0641424040168,80040
2007-12-0541424040288,60040
2007-12-0440424041167,40041
2007-12-0342424041148,30041
2007-11-3042424141220,10041
2007-11-2940424041246,00041
2007-11-2840414041284,70041
2007-11-2740413941275,30041
2007-11-2640414041238,40041
2007-11-2238403840262,20040
2007-11-2140403939276,60039
2007-11-2040403840392,50040
2007-11-1941424040202,50040
2007-11-1642424042424,40042
2007-11-1544454143859,50043
2007-11-1443454344294,70044
2007-11-1342464243835,70043
2007-11-1240424041313,50041
2007-11-0940424042186,30042
2007-11-0841414040427,40040
2007-11-0743434141536,00041
2007-11-0643444244327,30044
2007-11-0545454344480,90044
2007-11-02434642451,032,80045
2007-11-01515342434,013,00043
2007-10-31405039503,930,50050
2007-10-3039403839206,90039
2007-10-2940403838203,80038
2007-10-2638403840167,60040
2007-10-2539393838196,10038
2007-10-2439393839469,00039
2007-10-2338403839250,30039
2007-10-2239393838283,20038
2007-10-1939403940108,70040
2007-10-1840403940378,90040
2007-10-1740414041136,80041
2007-10-1641413941390,20041
2007-10-1541424041474,50041
2007-10-1240414041182,60041
2007-10-1142424041327,20041
2007-10-1041424141162,70041
2007-10-0942424141197,10041
2007-10-0541424042137,40042
2007-10-0442424142138,60042
2007-10-0342424141106,00041
2007-10-024142414229,20042
2007-10-014243424261,30042
2007-09-2842434143193,00043
2007-09-274343414285,70042
2007-09-2645454242203,80042
2007-09-2541444144341,20044
2007-09-2139423941368,30041
2007-09-2041423939265,50039
2007-09-1942424041459,30041
2007-09-1838423742779,00042
2007-09-1436383638267,40038
2007-09-133738363684,60036
2007-09-1239393637300,10037
2007-09-1139393739253,30039
2007-09-1038393839148,00039
2007-09-0739403939115,60039
2007-09-0639403839119,90039
2007-09-054040394095,10040
2007-09-0440403940368,70040
2007-09-0340414040168,30040
2007-08-3140423941140,30041
2007-08-3040414040153,00040
2007-08-2940413941235,10041
2007-08-2842424142253,90042
2007-08-2744444142328,70042
2007-08-2441434042150,00042
2007-08-2340413941243,40041
2007-08-2240403840320,10040
2007-08-2140403839304,40039
2007-08-2041423939176,90039
2007-08-1740413940241,50040
2007-08-1642423842518,90042
2007-08-1543434143312,20043
2007-08-1443444343138,70043
2007-08-1345454343209,10043
2007-08-1044454445285,10045
2007-08-0944464446312,00046
2007-08-0849494545603,40045
2007-08-07445144481,290,90048
2007-08-0645464445237,80045
2007-08-034748464680,10046
2007-08-024747454793,10047
2007-08-0149494647220,70047
2007-07-3148494849110,90049
2007-07-3046484547122,80047
2007-07-2745464446218,60046
2007-07-2647484646173,60046
2007-07-2546474547382,00047
2007-07-2448484647144,80047
2007-07-2348494748204,60048
2007-07-2049504750431,90050
2007-07-1950514950140,50050
2007-07-1851524951429,50051
2007-07-1753535052624,00052
2007-07-1353535153263,40053
2007-07-1253535153201,50053
2007-07-1153535152185,40052
2007-07-1053545153438,10053
2007-07-0951525052160,10052
2007-07-0652525050289,00050
2007-07-0549524952249,50052
2007-07-0451525050573,10050
2007-07-0352535253296,80053
2007-07-0253535253181,90053
2007-06-2954545253237,70053
2007-06-2855565254761,70054
2007-06-2750555055635,10055
2007-06-2652535051569,80051
2007-06-25535448521,438,00052
2007-06-22575852532,280,00053
2007-06-21555751572,553,60057
2007-06-20465446532,546,40053
2007-06-19454644461,189,70046
2007-06-1844454345777,60045
2007-06-1543444243248,60043
2007-06-1443434242159,40042
2007-06-1343444243286,80043
2007-06-1242434243194,90043
2007-06-1143444242333,60042
2007-06-0843434143566,80043
2007-06-07384438431,180,20043
2007-06-0639403839216,40039
2007-06-0539403839121,10039
2007-06-0439403940170,30040
2007-06-0140403839117,30039
2007-05-3139403940176,30040
2007-05-3040403940181,70040
2007-05-2940403840257,70040
2007-05-2839403939165,60039
2007-05-2539403839182,60039
2007-05-2440403840272,20040
2007-05-2340423840890,30040
2007-05-2236403640779,60040
2007-05-2139393737979,80037
2007-05-1839403839374,20039
2007-05-1740413840806,70040
2007-05-16414740435,796,90043
2007-05-1537373537219,70037
2007-05-1437373636143,30036
2007-05-1136373637241,70037
2007-05-1039403738440,70038
2007-05-0939413839595,00039
2007-05-0840403939120,60039
2007-05-0740403840175,10040
2007-05-0238403739423,20039
2007-05-0137383638218,60038
2007-04-2736383637142,80037
2007-04-263537353745,40037
2007-04-253737353699,10036
2007-04-2435363436245,30036
2007-04-2336373535209,10035
2007-04-2037373636159,10036
2007-04-1938383636269,40036
2007-04-1837383638150,30038
2007-04-1735373436237,60036
2007-04-1637383536463,50036
2007-04-1337383638312,30038
2007-04-1239393637515,70037
2007-04-1138393838205,10038
2007-04-1038393839178,30039
2007-04-0939403839283,60039
2007-04-064040393972,30039
2007-04-054041394077,20040
2007-04-0440413940147,70040
2007-04-0340413940278,20040
2007-04-0241424041114,50041
2007-03-3041424042206,40042
2007-03-2942424040132,10040
2007-03-284141404184,10041
2007-03-274242414157,80041
2007-03-2641424042341,50042
2007-03-2342424142164,90042
2007-03-2241424142184,60042
2007-03-2041424041189,20041
2007-03-1941414040169,40040
2007-03-1642424141392,90041
2007-03-1543434242174,80042
2007-03-1442434242285,10042
2007-03-1343444344108,00044
2007-03-124344434376,70043
2007-03-0943444344126,10044
2007-03-0843444243382,20043
2007-03-0745464343397,80043
2007-03-0642454245799,70045
2007-03-0543454242408,20042
2007-03-0245454343154,40043
2007-03-0143464344606,40044
2007-02-2843434042693,80042
2007-02-2748484545664,70045
2007-02-26434743471,129,10047
2007-02-2342434242321,30042
2007-02-2242434142209,00042
2007-02-2142424142284,70042
2007-02-2043444243188,30043
2007-02-1943434243138,70043
2007-02-1642444243251,00043
2007-02-1542434143175,60043
2007-02-1442434142173,20042
2007-02-1343434142179,10042
2007-02-0942434243281,50043
2007-02-0843444243164,40043
2007-02-0743444344215,40044
2007-02-064344424385,10043
2007-02-0544444243116,20043
2007-02-0244444343290,70043
2007-02-0144454345204,70045
2007-01-3144444244277,60044
2007-01-3045454344473,70044
2007-01-2945464545198,30045
2007-01-2646464446195,90046
2007-01-2545474447313,70047
2007-01-2445464445657,70045
2007-01-2349494647406,10047
2007-01-2250514849736,50049
2007-01-19505247491,974,20049
2007-01-18424941471,721,70047
2007-01-1742434141146,20041
2007-01-1642434143112,50043
2007-01-1543434142109,40042
2007-01-1243444242182,10042
2007-01-1143454244353,50044
2007-01-1041434143124,10043
2007-01-094142404179,10041
2007-01-0542424041330,20041
2007-01-0442434142192,70042

分割・併合履歴 : [2005-08-10]1株→0.1株