5955 (株)ヤマシナの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	33	34	32	33	259,900	33
2010-12-29	32	33	32	33	74,600	33
2010-12-28	32	33	32	33	59,100	33
2010-12-27	31	33	31	31	209,000	31
2010-12-24	32	33	31	31	334,100	31
2010-12-22	32	33	31	32	154,300	32
2010-12-21	32	33	31	32	190,000	32
2010-12-20	32	33	31	32	312,200	32
2010-12-17	33	34	32	32	176,400	32
2010-12-16	34	34	32	33	374,900	33
2010-12-15	32	34	32	34	818,300	34
2010-12-14	32	32	31	32	342,800	32
2010-12-13	31	32	30	32	201,800	32
2010-12-10	30	31	30	30	360,100	30
2010-12-09	29	30	29	29	589,100	29
2010-12-08	29	29	28	28	56,500	28
2010-12-07	29	29	28	28	31,500	28
2010-12-06	28	29	28	28	19,000	28
2010-12-03	28	29	27	28	84,400	28
2010-12-02	28	29	28	28	129,800	28
2010-12-01	29	29	28	28	41,700	28
2010-11-30	28	29	27	29	81,500	29
2010-11-29	28	29	28	29	46,700	29
2010-11-26	28	29	27	28	204,700	28
2010-11-25	29	29	27	27	166,900	27
2010-11-24	28	29	27	29	150,200	29
2010-11-22	29	29	28	28	91,400	28
2010-11-19	28	29	28	28	85,500	28
2010-11-18	28	28	28	28	36,000	28
2010-11-17	27	28	27	28	68,900	28
2010-11-16	28	28	27	28	54,500	28
2010-11-15	28	28	28	28	44,200	28
2010-11-12	28	29	28	28	12,900	28
2010-11-11	28	29	28	28	97,900	28
2010-11-10	28	29	28	28	244,900	28
2010-11-09	30	30	28	28	252,400	28
2010-11-08	30	30	29	30	265,400	30
2010-11-05	29	30	28	30	240,100	30
2010-11-04	28	29	27	29	154,400	29
2010-11-02	28	28	27	28	81,300	28
2010-11-01	27	28	26	27	49,400	27
2010-10-29	27	28	27	27	67,200	27
2010-10-28	27	28	27	28	151,200	28
2010-10-27	27	27	26	27	103,400	27
2010-10-26	27	28	27	28	159,900	28
2010-10-25	27	27	26	26	57,700	26
2010-10-22	26	26	25	26	197,900	26
2010-10-21	26	27	26	26	24,200	26
2010-10-20	26	27	26	27	16,100	27
2010-10-19	27	27	26	27	22,300	27
2010-10-18	27	27	26	26	11,800	26
2010-10-15	27	27	26	26	48,000	26
2010-10-14	27	27	26	27	46,900	27
2010-10-13	27	28	26	27	62,700	27
2010-10-12	27	28	26	26	105,300	26
2010-10-08	26	28	26	27	369,500	27
2010-10-07	27	27	26	26	74,800	26
2010-10-06	26	27	26	27	105,700	27
2010-10-05	26	27	26	26	91,300	26
2010-10-04	26	27	26	27	8,300	27
2010-10-01	26	27	26	26	44,100	26
2010-09-30	26	27	26	27	79,300	27
2010-09-29	27	28	26	26	125,400	26
2010-09-28	27	28	26	27	25,900	27
2010-09-27	27	28	27	27	115,400	27
2010-09-24	26	28	26	27	172,500	27
2010-09-22	26	27	26	26	114,100	26
2010-09-21	27	27	26	27	75,700	27
2010-09-17	27	28	27	27	141,200	27
2010-09-16	27	28	26	27	142,500	27
2010-09-15	27	28	27	27	123,300	27
2010-09-14	27	28	26	28	207,800	28
2010-09-13	26	27	25	27	90,900	27
2010-09-10	26	27	26	26	11,000	26
2010-09-09	26	27	26	26	1,400	26
2010-09-08	27	27	26	26	33,400	26
2010-09-07	26	27	26	26	29,800	26
2010-09-06	26	27	25	26	40,800	26
2010-09-03	26	27	26	26	12,600	26
2010-09-02	27	27	26	26	18,700	26
2010-09-01	26	27	26	26	53,100	26
2010-08-31	26	27	25	26	28,000	26
2010-08-30	26	27	25	26	136,500	26
2010-08-27	26	26	25	26	8,400	26
2010-08-26	25	26	25	26	11,400	26
2010-08-25	25	26	25	25	195,800	25
2010-08-24	26	27	25	26	219,300	26
2010-08-23	26	27	26	26	157,900	26
2010-08-20	26	27	26	27	4,300	27
2010-08-19	27	27	26	27	16,900	27
2010-08-18	26	27	26	27	54,700	27
2010-08-17	27	27	26	27	21,100	27
2010-08-16	26	27	26	27	34,600	27
2010-08-13	27	27	26	27	83,800	27
2010-08-12	26	27	26	26	103,700	26
2010-08-11	27	28	26	27	37,200	27
2010-08-10	27	27	27	27	46,100	27
2010-08-09	28	28	27	28	96,500	28
2010-08-06	27	28	27	28	49,600	28
2010-08-05	27	28	27	27	220,100	27
2010-08-04	28	28	27	28	9,400	28
2010-08-03	28	28	27	28	87,600	28
2010-08-02	29	29	28	28	73,600	28
2010-07-30	29	30	28	29	41,800	29
2010-07-29	29	30	29	29	54,200	29
2010-07-28	29	31	29	29	673,200	29
2010-07-27	27	27	27	27	44,300	27
2010-07-26	27	27	26	27	85,500	27
2010-07-23	26	27	26	26	91,200	26
2010-07-22	27	27	26	26	60,600	26
2010-07-21	27	27	26	27	52,800	27
2010-07-20	27	27	26	27	89,500	27
2010-07-16	28	28	27	27	234,500	27
2010-07-15	27	28	27	27	45,400	27
2010-07-14	27	28	27	27	44,400	27
2010-07-13	28	28	27	27	81,500	27
2010-07-12	28	28	27	27	56,400	27
2010-07-09	28	28	27	28	158,900	28
2010-07-08	28	28	27	28	158,200	28
2010-07-07	27	28	27	28	36,600	28
2010-07-06	28	28	26	27	46,000	27
2010-07-05	27	28	27	28	56,000	28
2010-07-02	27	28	26	28	84,300	28
2010-07-01	27	28	26	27	151,200	27
2010-06-30	28	28	27	28	231,300	28
2010-06-29	29	29	28	28	141,200	28
2010-06-28	29	29	28	28	120,500	28
2010-06-25	30	30	29	29	174,100	29
2010-06-24	30	30	29	30	26,100	30
2010-06-23	31	31	29	31	42,000	31
2010-06-22	30	31	30	31	36,900	31
2010-06-21	30	31	30	30	55,800	30
2010-06-18	30	30	30	30	57,500	30
2010-06-17	31	31	30	30	48,300	30
2010-06-16	30	31	30	30	29,500	30
2010-06-15	30	30	29	30	105,000	30
2010-06-14	29	30	29	29	20,500	29
2010-06-11	29	30	28	29	78,100	29
2010-06-10	29	30	29	29	17,700	29
2010-06-09	29	30	28	29	58,100	29
2010-06-08	29	30	29	30	21,400	30
2010-06-07	29	30	29	30	125,000	30
2010-06-04	30	31	29	30	58,000	30
2010-06-03	30	31	29	31	109,700	31
2010-06-02	31	31	29	30	181,400	30
2010-06-01	29	30	29	30	120,900	30
2010-05-31	29	31	29	30	170,500	30
2010-05-28	30	30	28	28	296,600	28
2010-05-27	28	29	28	29	135,100	29
2010-05-26	29	30	28	28	120,000	28
2010-05-25	29	30	29	30	129,600	30
2010-05-24	28	30	28	29	203,200	29
2010-05-21	28	30	27	28	513,500	28
2010-05-20	30	32	29	29	338,100	29
2010-05-19	32	32	30	32	347,500	32
2010-05-18	33	33	32	32	198,100	32
2010-05-17	33	34	32	32	306,400	32
2010-05-14	35	35	33	34	208,800	34
2010-05-13	34	36	33	35	404,900	35
2010-05-12	33	34	33	33	180,900	33
2010-05-11	35	35	34	35	293,200	35
2010-05-10	34	35	33	35	256,200	35
2010-05-07	33	34	32	33	682,600	33
2010-05-06	35	36	34	35	340,000	35
2010-04-30	36	36	35	36	273,700	36
2010-04-28	37	37	36	36	436,000	36
2010-04-27	37	38	36	37	1,341,800	37
2010-04-26	36	37	34	37	2,082,100	37
2010-04-23	34	35	34	34	539,900	34
2010-04-22	34	35	33	34	136,900	34
2010-04-21	34	35	33	35	197,100	35
2010-04-20	34	34	33	34	158,900	34
2010-04-19	35	35	34	35	207,700	35
2010-04-16	35	35	34	34	435,900	34
2010-04-15	34	36	34	35	607,100	35
2010-04-14	34	35	33	34	119,400	34
2010-04-13	34	35	33	34	460,000	34
2010-04-12	35	35	33	35	254,500	35
2010-04-09	34	35	33	34	88,200	34
2010-04-08	34	34	33	34	98,000	34
2010-04-07	34	34	33	34	65,800	34
2010-04-06	34	34	33	34	201,100	34
2010-04-05	33	35	33	34	285,300	34
2010-04-02	33	34	33	33	246,700	33
2010-04-01	35	35	33	34	311,600	34
2010-03-31	35	35	34	34	153,000	34
2010-03-30	35	35	34	34	88,300	34
2010-03-29	35	36	33	34	940,800	34
2010-03-26	32	37	31	36	1,381,000	36
2010-03-25	32	32	31	31	172,400	31
2010-03-24	32	33	31	32	315,900	32
2010-03-23	34	35	32	32	399,800	32
2010-03-19	34	36	32	35	1,172,700	35
2010-03-18	31	34	30	34	1,051,800	34
2010-03-17	31	31	30	31	342,500	31
2010-03-16	30	31	29	31	139,100	31
2010-03-15	30	30	29	30	21,400	30
2010-03-12	30	30	29	29	199,200	29
2010-03-11	30	31	29	30	108,100	30
2010-03-10	30	30	29	29	24,300	29
2010-03-09	29	30	29	30	44,300	30
2010-03-08	30	30	29	29	164,000	29
2010-03-05	29	30	29	30	154,700	30
2010-03-04	29	30	29	29	299,100	29
2010-03-03	28	29	28	29	290,800	29
2010-03-02	29	29	28	28	57,700	28
2010-03-01	28	29	27	28	74,900	28
2010-02-26	27	28	27	28	254,900	28
2010-02-25	28	28	27	27	45,300	27
2010-02-24	27	28	27	27	113,700	27
2010-02-23	27	28	27	27	122,700	27
2010-02-22	27	28	27	27	121,800	27
2010-02-19	28	28	27	27	46,100	27
2010-02-18	28	28	27	27	221,200	27
2010-02-17	28	28	27	27	81,800	27
2010-02-16	28	28	27	27	56,600	27
2010-02-15	28	29	27	27	198,900	27
2010-02-12	30	30	28	29	230,700	29
2010-02-10	28	31	28	29	1,230,800	29
2010-02-09	27	29	26	28	639,200	28
2010-02-08	27	27	26	26	116,700	26
2010-02-05	27	28	26	27	155,000	27
2010-02-04	27	28	27	27	36,000	27
2010-02-03	27	28	27	27	184,200	27
2010-02-02	26	27	26	27	305,700	27
2010-02-01	27	28	26	27	280,100	27
2010-01-29	27	28	27	27	78,100	27
2010-01-28	27	28	27	27	36,200	27
2010-01-27	27	28	27	27	88,400	27
2010-01-26	28	28	27	27	232,200	27
2010-01-25	27	28	27	28	149,900	28
2010-01-22	27	27	27	27	201,600	27
2010-01-21	28	28	27	27	210,800	27
2010-01-20	28	29	27	28	182,600	28
2010-01-19	28	29	27	28	138,700	28
2010-01-18	26	29	26	28	563,600	28
2010-01-15	26	27	25	26	236,800	26
2010-01-14	26	27	26	26	98,800	26
2010-01-13	27	27	26	27	122,600	27
2010-01-12	26	27	26	26	101,200	26
2010-01-08	26	27	26	26	167,400	26
2010-01-07	25	27	25	26	495,900	26
2010-01-06	26	27	25	25	153,800	25
2010-01-05	26	27	25	26	157,000	26
2010-01-04	26	27	25	26	80,600	26

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 [2010年度]

5955 (株)ヤマシナの時系列データ [2010年度]