5955 (株)ヤマシナの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	26	27	25	26	170,400	26
2009-12-29	26	27	25	26	149,400	26
2009-12-28	26	26	25	26	213,500	26
2009-12-25	26	27	25	25	169,500	25
2009-12-24	26	27	26	26	82,000	26
2009-12-22	27	27	26	26	158,400	26
2009-12-21	27	28	26	28	192,200	28
2009-12-18	28	28	27	27	158,200	27
2009-12-17	28	28	27	28	21,500	28
2009-12-16	28	29	27	29	93,700	29
2009-12-15	28	29	27	28	45,300	28
2009-12-14	27	29	27	29	111,100	29
2009-12-11	27	28	26	27	134,300	27
2009-12-10	28	28	26	27	187,200	27
2009-12-09	28	28	27	28	134,500	28
2009-12-08	29	30	28	29	308,800	29
2009-12-07	28	29	27	29	202,500	29
2009-12-04	26	28	26	28	178,700	28
2009-12-03	25	27	25	27	119,200	27
2009-12-02	25	26	24	26	137,400	26
2009-12-01	24	25	24	25	70,200	25
2009-11-30	23	25	23	24	79,600	24
2009-11-27	24	25	23	24	231,400	24
2009-11-26	24	25	24	24	119,000	24
2009-11-25	25	25	23	24	60,500	24
2009-11-24	24	25	24	25	98,600	25
2009-11-20	24	25	23	24	373,600	24
2009-11-19	25	26	24	24	168,500	24
2009-11-18	26	26	25	25	180,000	25
2009-11-17	26	27	25	25	243,600	25
2009-11-16	27	28	26	27	133,200	27
2009-11-13	27	28	27	27	58,200	27
2009-11-12	26	28	26	27	403,900	27
2009-11-11	26	27	26	26	269,800	26
2009-11-10	27	28	26	26	315,500	26
2009-11-09	27	28	26	28	488,500	28
2009-11-06	28	29	28	28	98,400	28
2009-11-05	29	29	28	28	163,900	28
2009-11-04	28	29	27	28	347,600	28
2009-11-02	28	29	28	28	101,100	28
2009-10-30	30	30	28	28	101,300	28
2009-10-29	28	29	27	29	727,800	29
2009-10-28	28	29	27	28	202,200	28
2009-10-27	29	29	28	28	62,900	28
2009-10-26	29	30	29	29	39,300	29
2009-10-23	30	30	29	29	58,900	29
2009-10-22	29	30	29	29	82,800	29
2009-10-21	29	30	29	29	101,800	29
2009-10-20	29	30	29	29	98,400	29
2009-10-19	30	31	29	30	153,100	30
2009-10-16	31	32	30	30	60,500	30
2009-10-15	31	32	30	31	300,300	31
2009-10-14	31	31	30	31	174,500	31
2009-10-13	30	31	29	30	212,900	30
2009-10-09	28	30	28	29	115,600	29
2009-10-08	29	30	28	29	131,400	29
2009-10-07	29	29	28	29	61,600	29
2009-10-06	28	29	27	28	148,200	28
2009-10-05	28	28	27	27	94,900	27
2009-10-02	27	28	27	27	335,500	27
2009-10-01	28	29	28	28	287,500	28
2009-09-30	30	30	28	29	356,300	29
2009-09-29	30	30	29	29	130,200	29
2009-09-28	29	31	29	30	371,500	30
2009-09-25	30	31	29	29	218,800	29
2009-09-24	30	33	29	30	820,000	30
2009-09-18	29	30	29	29	258,900	29
2009-09-17	30	31	29	30	367,900	30
2009-09-16	31	31	30	30	92,000	30
2009-09-15	31	32	30	31	63,100	31
2009-09-14	31	32	30	32	107,500	32
2009-09-11	31	32	31	31	153,600	31
2009-09-10	31	32	30	30	373,900	30
2009-09-09	32	32	31	31	59,600	31
2009-09-08	31	32	31	31	382,500	31
2009-09-07	32	32	31	31	196,100	31
2009-09-04	33	34	30	31	636,800	31
2009-09-03	33	34	32	33	344,700	33
2009-09-02	31	33	31	33	390,200	33
2009-09-01	32	32	31	31	220,100	31
2009-08-31	32	33	32	32	402,500	32
2009-08-28	33	34	32	32	462,100	32
2009-08-27	34	35	33	33	248,200	33
2009-08-26	34	35	33	34	523,000	34
2009-08-25	33	36	32	33	1,276,100	33
2009-08-24	33	33	32	33	144,100	33
2009-08-21	33	33	32	32	268,700	32
2009-08-20	33	33	32	33	113,200	33
2009-08-19	32	33	32	33	216,400	33
2009-08-18	32	33	32	32	212,400	32
2009-08-17	33	33	32	32	243,100	32
2009-08-14	33	34	33	33	225,000	33
2009-08-13	32	34	32	34	263,200	34
2009-08-12	33	33	31	32	247,000	32
2009-08-11	33	33	32	32	199,200	32
2009-08-10	33	33	31	33	685,900	33
2009-08-07	34	34	33	33	434,400	33
2009-08-06	35	35	33	33	254,700	33
2009-08-05	34	35	33	34	339,300	34
2009-08-04	35	35	33	34	224,200	34
2009-08-03	35	35	33	35	542,200	35
2009-07-31	36	36	34	35	449,200	35
2009-07-30	35	36	34	35	530,800	35
2009-07-29	35	37	35	36	875,800	36
2009-07-28	36	38	35	38	590,100	38
2009-07-27	35	40	35	35	3,109,100	35
2009-07-24	34	34	33	34	287,000	34
2009-07-23	34	34	32	33	428,500	33
2009-07-22	34	34	32	34	209,200	34
2009-07-21	33	34	32	33	304,600	33
2009-07-17	33	34	32	34	530,300	34
2009-07-16	35	35	33	33	318,400	33
2009-07-15	32	34	32	33	596,500	33
2009-07-14	31	33	30	33	1,287,400	33
2009-07-13	33	33	28	28	1,715,700	28
2009-07-10	35	36	33	34	688,000	34
2009-07-09	36	36	34	36	1,144,600	36
2009-07-08	39	40	37	38	999,800	38
2009-07-07	41	42	39	41	1,199,100	41
2009-07-06	41	42	40	42	379,200	42
2009-07-03	42	42	40	42	663,200	42
2009-07-02	41	42	40	42	593,800	42
2009-07-01	43	44	41	42	1,142,400	42
2009-06-30	43	44	42	43	1,180,200	43
2009-06-29	42	43	41	43	818,700	43
2009-06-26	41	42	40	42	706,600	42
2009-06-25	42	43	41	41	1,010,400	41
2009-06-24	40	41	40	41	737,600	41
2009-06-23	40	41	39	40	934,000	40
2009-06-22	43	45	40	41	2,802,600	41
2009-06-19	38	43	38	43	4,009,800	43
2009-06-18	38	39	36	38	679,500	38
2009-06-17	37	38	36	38	510,700	38
2009-06-16	36	38	35	37	470,300	37
2009-06-15	37	37	35	35	484,900	35
2009-06-12	37	38	36	36	288,300	36
2009-06-11	37	38	36	37	654,000	37
2009-06-10	38	38	36	36	535,700	36
2009-06-09	37	39	37	38	1,818,200	38
2009-06-08	33	37	33	37	902,500	37
2009-06-05	33	34	33	33	143,700	33
2009-06-04	33	34	33	33	160,100	33
2009-06-03	33	35	32	33	836,900	33
2009-06-02	32	33	31	32	401,900	32
2009-06-01	31	32	31	31	134,800	31
2009-05-29	32	32	31	31	224,600	31
2009-05-28	32	32	31	31	54,900	31
2009-05-27	32	32	30	32	129,100	32
2009-05-26	31	32	30	32	162,100	32
2009-05-25	30	31	30	30	181,000	30
2009-05-22	31	32	30	31	117,700	31
2009-05-21	31	32	31	31	73,200	31
2009-05-20	31	32	30	31	144,600	31
2009-05-19	32	32	31	32	176,600	32
2009-05-18	32	32	31	32	148,500	32
2009-05-15	34	34	30	32	768,000	32
2009-05-14	35	35	33	33	206,400	33
2009-05-13	34	36	34	34	208,200	34
2009-05-12	34	35	33	35	83,600	35
2009-05-11	34	35	33	34	202,100	34
2009-05-08	34	35	33	34	347,000	34
2009-05-07	32	34	32	34	224,100	34
2009-05-01	32	33	31	32	318,400	32
2009-04-30	32	33	31	33	308,100	33
2009-04-28	34	34	32	33	353,700	33
2009-04-27	35	35	33	35	452,800	35
2009-04-24	34	36	34	35	224,800	35
2009-04-23	34	35	33	35	208,000	35
2009-04-22	35	36	34	34	272,400	34
2009-04-21	34	35	32	35	603,700	35
2009-04-20	36	37	35	35	453,700	35
2009-04-17	35	37	34	36	1,307,700	36
2009-04-16	36	40	33	34	2,789,900	34
2009-04-15	29	34	29	34	1,346,700	34
2009-04-14	31	32	28	29	807,200	29
2009-04-13	29	32	29	31	899,200	31
2009-04-10	26	29	26	29	1,011,000	29
2009-04-09	25	26	24	25	196,400	25
2009-04-08	25	26	24	24	299,300	24
2009-04-07	26	26	24	26	276,200	26
2009-04-06	26	26	25	25	117,100	25
2009-04-03	26	26	25	25	74,900	25
2009-04-02	26	26	24	25	264,200	25
2009-04-01	27	27	26	26	43,400	26
2009-03-31	26	28	26	27	301,700	27
2009-03-30	25	27	25	27	233,800	27
2009-03-27	26	27	25	26	228,200	26
2009-03-26	25	26	25	25	190,300	25
2009-03-25	26	26	24	26	148,600	26
2009-03-24	25	27	25	26	408,800	26
2009-03-23	23	26	23	25	1,334,800	25
2009-03-19	22	23	22	22	298,600	22
2009-03-18	22	23	22	22	230,600	22
2009-03-17	23	23	22	22	185,900	22
2009-03-16	23	24	22	22	392,800	22
2009-03-13	23	23	22	22	167,800	22
2009-03-12	23	24	22	22	206,300	22
2009-03-11	23	24	23	24	64,100	24
2009-03-10	22	23	22	23	280,600	23
2009-03-09	23	24	22	22	67,600	22
2009-03-06	24	24	23	23	95,600	23
2009-03-05	25	25	23	23	247,500	23
2009-03-04	24	25	23	25	94,300	25
2009-03-03	23	25	23	24	64,200	24
2009-03-02	24	25	23	24	83,100	24
2009-02-27	25	25	22	24	694,300	24
2009-02-26	25	26	25	26	172,900	26
2009-02-25	25	25	24	25	105,000	25
2009-02-24	24	25	23	25	104,300	25
2009-02-23	24	25	24	24	232,000	24
2009-02-20	25	26	24	25	61,100	25
2009-02-19	26	26	25	25	282,600	25
2009-02-18	25	27	25	26	172,200	26
2009-02-17	27	28	24	26	658,000	26
2009-02-16	28	29	27	27	147,000	27
2009-02-13	28	29	28	29	61,900	29
2009-02-12	30	30	27	29	325,400	29
2009-02-10	31	33	28	30	1,173,100	30
2009-02-09	27	27	25	25	204,000	25
2009-02-06	27	28	27	27	42,500	27
2009-02-05	28	28	27	27	16,700	27
2009-02-04	27	28	27	27	12,900	27
2009-02-03	29	29	27	27	76,200	27
2009-02-02	28	29	27	29	152,700	29
2009-01-30	27	28	27	28	90,400	28
2009-01-29	28	28	27	27	24,300	27
2009-01-28	28	29	27	27	188,800	27
2009-01-27	27	28	27	27	25,700	27
2009-01-26	28	29	27	27	45,200	27
2009-01-23	28	29	27	28	112,100	28
2009-01-22	28	29	27	29	169,800	29
2009-01-21	30	30	28	28	134,000	28
2009-01-20	30	31	30	30	75,500	30
2009-01-19	30	31	30	30	122,000	30
2009-01-16	32	32	31	31	86,900	31
2009-01-15	31	33	31	31	89,500	31
2009-01-14	32	32	31	31	44,500	31
2009-01-13	33	33	32	32	67,000	32
2009-01-09	35	35	33	33	113,900	33
2009-01-08	35	36	34	34	219,600	34
2009-01-07	38	38	36	36	298,600	36
2009-01-06	38	38	36	38	299,700	38
2009-01-05	36	38	36	38	167,600	38

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 [2009年度]

5955 (株)ヤマシナの時系列データ [2009年度]