5955 (株)ヤマシナの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	35	38	35	36	778,100	36
2008-12-29	32	35	32	34	1,002,400	34
2008-12-26	30	33	30	32	514,500	32
2008-12-25	32	35	29	30	1,707,200	30
2008-12-24	29	35	29	33	3,506,800	33
2008-12-22	27	29	26	27	621,200	27
2008-12-19	27	30	26	26	1,544,200	26
2008-12-18	26	29	26	26	969,000	26
2008-12-17	25	27	25	26	589,700	26
2008-12-16	25	26	25	25	693,100	25
2008-12-15	24	26	23	26	475,600	26
2008-12-12	23	25	23	24	789,300	24
2008-12-11	22	24	22	23	833,800	23
2008-12-10	22	23	21	22	841,700	22
2008-12-09	22	23	22	23	577,800	23
2008-12-08	23	23	22	22	827,100	22
2008-12-05	24	24	21	22	1,055,400	22
2008-12-04	23	25	23	24	430,600	24
2008-12-03	24	25	23	23	397,000	23
2008-12-02	25	25	24	25	561,300	25
2008-12-01	25	26	25	25	402,200	25
2008-11-28	25	26	24	26	386,500	26
2008-11-27	25	26	25	26	371,700	26
2008-11-26	25	26	25	25	239,100	25
2008-11-25	25	26	25	25	257,700	25
2008-11-21	25	26	25	26	348,000	26
2008-11-20	25	26	25	26	179,900	26
2008-11-19	27	27	26	26	108,000	26
2008-11-18	26	27	25	27	294,200	27
2008-11-17	25	26	25	26	166,800	26
2008-11-14	25	26	25	25	240,500	25
2008-11-13	24	25	24	24	257,200	24
2008-11-12	25	25	24	24	425,100	24
2008-11-11	25	26	25	25	537,300	25
2008-11-10	24	27	23	25	1,920,600	25
2008-11-07	23	23	22	23	227,500	23
2008-11-06	23	24	23	23	196,800	23
2008-11-05	23	24	23	23	236,100	23
2008-11-04	23	24	23	24	171,500	24
2008-10-31	24	24	22	23	177,700	23
2008-10-30	23	24	22	24	204,400	24
2008-10-29	23	23	22	22	310,000	22
2008-10-28	21	22	19	20	768,200	20
2008-10-27	24	24	22	22	579,700	22
2008-10-24	26	26	24	24	207,900	24
2008-10-23	25	26	24	26	151,200	26
2008-10-22	27	27	25	25	206,600	25
2008-10-21	28	28	26	26	145,900	26
2008-10-20	25	27	25	26	77,300	26
2008-10-17	26	26	25	25	199,400	25
2008-10-16	25	26	25	25	334,000	25
2008-10-15	27	28	26	28	197,000	28
2008-10-14	29	30	27	28	681,100	28
2008-10-10	23	25	22	25	544,000	25
2008-10-09	25	28	23	26	709,900	26
2008-10-08	25	28	24	24	925,900	24
2008-10-07	27	30	25	25	682,800	25
2008-10-06	32	32	29	29	451,100	29
2008-10-03	34	34	31	33	273,700	33
2008-10-02	34	36	34	34	331,500	34
2008-10-01	36	37	35	36	414,400	36
2008-09-30	37	38	35	35	608,200	35
2008-09-29	34	40	33	40	1,815,200	40
2008-09-26	36	37	33	33	315,100	33
2008-09-25	33	38	33	37	1,959,900	37
2008-09-24	30	34	30	33	997,600	33
2008-09-22	32	32	30	30	292,200	30
2008-09-19	32	34	31	31	378,800	31
2008-09-18	30	33	29	32	560,900	32
2008-09-17	32	32	30	31	391,100	31
2008-09-16	32	34	31	31	614,100	31
2008-09-12	32	34	32	34	379,400	34
2008-09-11	32	33	31	32	170,700	32
2008-09-10	31	33	31	33	188,300	33
2008-09-09	31	33	31	32	338,100	32
2008-09-08	32	32	29	30	582,800	30
2008-09-05	33	35	31	32	731,000	32
2008-09-04	30	34	30	33	558,500	33
2008-09-03	34	34	30	30	333,200	30
2008-09-02	32	35	31	34	627,900	34
2008-09-01	29	33	29	32	565,900	32
2008-08-29	30	30	28	30	445,700	30
2008-08-28	27	32	26	31	720,900	31
2008-08-27	26	28	26	27	155,400	27
2008-08-26	26	27	25	27	152,400	27
2008-08-25	27	27	26	26	309,200	26
2008-08-22	26	28	26	28	140,200	28
2008-08-21	28	28	26	27	189,400	27
2008-08-20	28	29	27	28	166,300	28
2008-08-19	27	28	27	28	131,900	28
2008-08-18	28	28	27	27	351,900	27
2008-08-15	29	30	28	29	304,400	29
2008-08-14	30	30	28	29	213,200	29
2008-08-13	30	31	29	30	236,100	30
2008-08-12	31	32	30	30	112,100	30
2008-08-11	30	33	30	31	543,000	31
2008-08-08	30	31	30	30	259,900	30
2008-08-07	33	34	30	32	391,000	32
2008-08-06	34	34	33	33	109,000	33
2008-08-05	33	34	32	33	94,300	33
2008-08-04	34	34	32	33	282,000	33
2008-08-01	35	35	33	34	333,600	34
2008-07-31	35	36	35	35	62,200	35
2008-07-30	35	36	35	35	33,600	35
2008-07-29	36	36	35	35	106,800	35
2008-07-28	35	36	35	36	121,900	36
2008-07-25	36	36	35	35	88,100	35
2008-07-24	34	36	34	35	161,300	35
2008-07-23	33	35	33	34	244,800	34
2008-07-22	34	35	34	34	277,400	34
2008-07-18	34	36	34	36	480,900	36
2008-07-17	33	34	33	33	97,800	33
2008-07-16	34	34	33	33	85,200	33
2008-07-15	34	35	33	34	700,600	34
2008-07-14	35	35	34	35	361,400	35
2008-07-11	36	37	35	35	565,100	35
2008-07-10	36	37	36	36	258,300	36
2008-07-09	37	37	36	36	51,300	36
2008-07-08	36	37	36	36	259,500	36
2008-07-07	37	37	36	37	65,800	37
2008-07-04	36	37	36	36	143,500	36
2008-07-03	36	37	36	37	256,700	37
2008-07-02	37	37	36	37	65,100	37
2008-07-01	37	38	36	37	256,800	37
2008-06-30	37	38	36	38	279,200	38
2008-06-27	37	38	36	37	367,800	37
2008-06-26	38	39	37	37	432,700	37
2008-06-25	38	39	37	39	307,700	39
2008-06-24	38	39	37	38	235,400	38
2008-06-23	38	39	37	38	161,700	38
2008-06-20	38	39	37	38	453,300	38
2008-06-19	38	39	37	38	380,200	38
2008-06-18	38	38	37	37	218,800	37
2008-06-17	37	38	37	38	85,800	38
2008-06-16	38	38	37	37	219,100	37
2008-06-13	37	38	37	37	98,900	37
2008-06-12	38	38	36	37	1,003,900	37
2008-06-11	38	38	37	38	239,400	38
2008-06-10	38	38	37	38	165,900	38
2008-06-09	38	38	37	37	323,400	37
2008-06-06	39	39	38	39	257,100	39
2008-06-05	38	39	37	38	1,078,500	38
2008-06-04	38	39	38	39	186,500	39
2008-06-03	39	39	38	38	545,500	38
2008-06-02	39	40	38	39	391,300	39
2008-05-30	40	40	38	39	935,700	39
2008-05-29	41	43	39	40	4,317,800	40
2008-05-28	39	40	38	39	208,700	39
2008-05-27	39	39	38	38	112,100	38
2008-05-26	39	39	38	39	680,900	39
2008-05-23	38	39	38	38	457,700	38
2008-05-22	39	39	38	39	485,200	39
2008-05-21	40	40	39	39	219,300	39
2008-05-20	40	40	39	39	255,800	39
2008-05-19	40	40	39	40	362,700	40
2008-05-16	41	41	39	40	470,800	40
2008-05-15	42	43	40	41	950,100	41
2008-05-14	40	42	40	42	1,401,300	42
2008-05-13	40	40	39	39	179,600	39
2008-05-12	39	40	38	39	528,000	39
2008-05-09	40	40	39	39	409,700	39
2008-05-08	39	40	39	39	296,700	39
2008-05-07	40	40	38	39	722,200	39
2008-05-02	40	41	38	39	1,494,000	39
2008-05-01	41	41	40	40	221,000	40
2008-04-30	40	41	40	40	392,600	40
2008-04-28	39	41	39	40	788,100	40
2008-04-25	40	40	39	39	728,200	39
2008-04-24	39	40	38	40	796,100	40
2008-04-23	39	40	39	40	56,000	40
2008-04-22	39	40	39	39	104,300	39
2008-04-21	39	40	39	40	114,700	40
2008-04-18	39	40	39	39	71,800	39
2008-04-17	39	39	38	39	204,200	39
2008-04-16	39	40	38	40	137,300	40
2008-04-15	39	39	38	39	130,700	39
2008-04-14	39	40	38	39	333,100	39
2008-04-11	40	40	39	39	202,400	39
2008-04-10	39	40	39	40	113,700	40
2008-04-09	40	40	39	39	175,000	39
2008-04-08	41	41	40	40	81,700	40
2008-04-07	41	41	40	41	101,500	41
2008-04-04	40	41	39	41	105,500	41
2008-04-03	40	41	39	41	154,800	41
2008-04-02	40	41	40	40	70,700	40
2008-04-01	41	41	40	40	173,900	40
2008-03-31	40	41	40	40	278,500	40
2008-03-28	40	41	39	40	244,600	40
2008-03-27	40	41	38	40	589,000	40
2008-03-26	41	42	39	40	693,300	40
2008-03-25	45	47	40	42	4,997,200	42
2008-03-24	37	38	36	37	272,500	37
2008-03-21	37	38	36	37	150,500	37
2008-03-19	37	38	36	36	337,500	36
2008-03-18	36	37	35	36	666,700	36
2008-03-17	37	38	36	37	545,900	37
2008-03-14	37	38	37	38	192,500	38
2008-03-13	38	39	37	38	271,200	38
2008-03-12	39	40	38	38	351,700	38
2008-03-11	38	39	38	38	230,200	38
2008-03-10	40	40	38	38	419,800	38
2008-03-07	40	40	39	39	351,100	39
2008-03-06	40	42	40	41	235,400	41
2008-03-05	41	42	40	40	282,400	40
2008-03-04	39	41	39	41	433,300	41
2008-03-03	39	40	38	40	365,200	40
2008-02-29	39	40	39	39	152,800	39
2008-02-28	41	41	40	40	271,100	40
2008-02-27	42	42	40	41	270,700	41
2008-02-26	40	42	39	42	702,000	42
2008-02-25	40	40	39	40	277,700	40
2008-02-22	39	40	39	39	445,000	39
2008-02-21	40	40	38	39	829,000	39
2008-02-20	39	43	38	38	2,516,500	38
2008-02-19	39	39	38	38	199,000	38
2008-02-18	39	39	38	38	291,600	38
2008-02-15	39	39	38	38	342,800	38
2008-02-14	39	40	38	40	747,200	40
2008-02-13	37	38	37	37	134,500	37
2008-02-12	37	38	37	37	81,100	37
2008-02-08	38	38	37	37	180,800	37
2008-02-07	38	39	37	39	144,400	39
2008-02-06	39	39	38	38	221,100	38
2008-02-05	40	41	39	39	453,600	39
2008-02-04	38	41	38	41	1,284,500	41
2008-02-01	39	39	37	37	195,400	37
2008-01-31	38	39	37	39	108,100	39
2008-01-30	39	39	37	38	418,600	38
2008-01-29	39	39	38	38	121,200	38
2008-01-28	38	39	37	38	97,900	38
2008-01-25	37	39	37	38	192,700	38
2008-01-24	37	38	37	37	16,400	37
2008-01-23	36	37	36	36	164,900	36
2008-01-22	37	37	35	35	458,200	35
2008-01-21	38	39	37	38	30,700	38
2008-01-18	37	39	36	38	220,600	38
2008-01-17	37	38	36	38	374,600	38
2008-01-16	38	39	37	37	560,600	37
2008-01-15	39	40	38	39	359,400	39
2008-01-11	40	40	39	39	261,100	39
2008-01-10	40	41	39	41	134,700	41
2008-01-09	40	40	39	39	128,400	39
2008-01-08	39	41	39	41	144,100	41
2008-01-07	40	41	39	40	154,800	40
2008-01-04	42	43	40	40	473,400	40

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 [2008年度]

5955 (株)ヤマシナの時系列データ [2008年度]