5955 (株)ヤマシナの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	27	27	26	26	110,100	26
2011-12-29	26	27	26	26	102,300	26
2011-12-28	27	27	26	27	151,300	27
2011-12-27	27	27	26	27	115,300	27
2011-12-26	27	28	27	27	110,500	27
2011-12-22	27	28	26	27	76,400	27
2011-12-21	26	27	26	27	92,700	27
2011-12-20	27	28	27	27	136,100	27
2011-12-19	27	28	27	27	192,900	27
2011-12-16	27	28	27	28	202,100	28
2011-12-15	28	28	27	28	21,300	28
2011-12-14	28	28	27	28	64,100	28
2011-12-13	28	28	27	28	174,600	28
2011-12-12	27	29	27	29	536,200	29
2011-12-09	28	28	27	27	413,900	27
2011-12-08	28	28	27	27	62,000	27
2011-12-07	26	29	26	28	830,000	28
2011-12-06	27	27	26	26	294,800	26
2011-12-05	28	28	27	28	93,100	28
2011-12-02	26	28	26	28	387,900	28
2011-12-01	26	27	26	26	90,000	26
2011-11-30	27	27	26	26	120,400	26
2011-11-29	26	27	26	27	332,600	27
2011-11-28	26	26	25	26	35,200	26
2011-11-25	25	26	25	25	84,900	25
2011-11-24	25	26	25	25	72,100	25
2011-11-22	25	26	25	25	297,700	25
2011-11-21	25	26	25	25	41,700	25
2011-11-18	25	26	25	25	51,500	25
2011-11-17	26	26	25	26	22,900	26
2011-11-16	26	26	25	26	56,400	26
2011-11-15	25	26	25	26	143,500	26
2011-11-14	25	26	24	25	102,400	25
2011-11-11	25	26	24	25	111,800	25
2011-11-10	25	26	24	25	318,000	25
2011-11-09	25	26	25	25	56,300	25
2011-11-08	26	26	25	25	68,700	25
2011-11-07	26	26	25	26	132,200	26
2011-11-04	26	26	25	25	111,900	25
2011-11-02	26	26	25	26	100,000	26
2011-11-01	27	27	24	25	1,342,800	25
2011-10-31	28	28	27	27	255,100	27
2011-10-28	27	28	27	28	128,900	28
2011-10-27	27	28	27	27	66,700	27
2011-10-26	27	28	27	27	451,200	27
2011-10-25	28	29	27	28	399,300	28
2011-10-24	27	29	27	29	462,800	29
2011-10-21	27	28	27	27	61,300	27
2011-10-20	28	28	27	27	116,700	27
2011-10-19	27	28	27	27	63,300	27
2011-10-18	29	29	27	27	456,900	27
2011-10-17	29	29	28	29	207,400	29
2011-10-14	27	29	27	28	322,700	28
2011-10-13	27	28	27	27	130,800	27
2011-10-12	28	28	27	27	60,100	27
2011-10-11	27	29	27	28	129,200	28
2011-10-07	27	28	26	27	28,800	27
2011-10-06	27	28	27	27	40,800	27
2011-10-05	28	28	26	26	290,700	26
2011-10-04	28	28	27	28	19,900	28
2011-10-03	27	29	27	27	309,300	27
2011-09-30	27	28	27	27	41,000	27
2011-09-29	27	27	26	27	134,900	27
2011-09-28	26	28	26	26	111,300	26
2011-09-27	27	28	26	26	245,400	26
2011-09-26	27	28	26	26	93,700	26
2011-09-22	29	29	27	28	168,200	28
2011-09-21	28	30	28	28	648,000	28
2011-09-20	26	28	26	28	182,400	28
2011-09-16	27	27	26	26	44,900	26
2011-09-15	26	27	26	26	48,700	26
2011-09-14	26	27	26	26	89,100	26
2011-09-13	26	27	25	26	252,800	26
2011-09-12	27	27	25	26	492,000	26
2011-09-09	28	28	27	27	384,400	27
2011-09-08	27	28	27	27	38,700	27
2011-09-07	28	29	27	28	356,400	28
2011-09-06	29	29	28	28	49,200	28
2011-09-05	29	29	28	29	48,500	29
2011-09-02	29	30	28	29	53,400	29
2011-09-01	28	29	28	29	75,100	29
2011-08-31	29	29	28	29	90,100	29
2011-08-30	28	29	28	28	55,300	28
2011-08-29	28	29	28	28	124,700	28
2011-08-26	28	29	28	28	50,300	28
2011-08-25	29	30	28	28	152,800	28
2011-08-24	28	30	28	29	189,200	29
2011-08-23	28	29	28	29	138,300	29
2011-08-22	28	29	28	28	79,200	28
2011-08-19	29	29	28	28	121,600	28
2011-08-18	29	29	28	29	40,800	29
2011-08-17	29	29	28	29	41,800	29
2011-08-16	30	30	29	29	104,300	29
2011-08-15	29	30	29	29	3,400	29
2011-08-12	29	30	29	29	68,800	29
2011-08-11	28	29	28	28	95,000	28
2011-08-10	28	30	28	29	242,000	29
2011-08-09	27	28	27	28	494,900	28
2011-08-08	29	30	28	29	145,200	29
2011-08-05	29	30	29	30	439,100	30
2011-08-04	30	31	30	30	197,500	30
2011-08-03	31	31	30	30	271,500	30
2011-08-02	31	32	31	31	103,200	31
2011-08-01	31	32	31	31	58,800	31
2011-07-29	31	31	31	31	282,200	31
2011-07-28	32	32	31	32	82,400	32
2011-07-27	32	33	31	32	40,100	32
2011-07-26	32	32	32	32	120,100	32
2011-07-25	32	33	32	33	68,900	33
2011-07-22	32	33	32	32	85,800	32
2011-07-21	32	33	32	32	234,400	32
2011-07-20	33	33	32	32	97,500	32
2011-07-19	32	33	32	32	107,100	32
2011-07-15	32	33	32	33	58,900	33
2011-07-14	33	33	32	33	103,500	33
2011-07-13	33	34	33	33	154,900	33
2011-07-12	33	34	32	33	511,600	33
2011-07-11	34	34	33	33	87,100	33
2011-07-08	33	35	33	34	428,900	34
2011-07-07	34	35	33	33	472,500	33
2011-07-06	33	34	32	33	838,200	33
2011-07-05	33	33	32	32	101,100	32
2011-07-04	32	33	32	32	60,400	32
2011-07-01	32	33	32	32	202,000	32
2011-06-30	33	33	32	32	213,100	32
2011-06-29	31	33	31	32	170,600	32
2011-06-28	33	33	32	32	172,000	32
2011-06-27	32	33	31	32	103,600	32
2011-06-24	33	33	32	32	249,700	32
2011-06-23	33	33	32	32	323,900	32
2011-06-22	33	33	32	33	130,900	33
2011-06-21	32	33	32	33	285,900	33
2011-06-20	31	33	31	32	396,000	32
2011-06-17	32	33	31	31	554,300	31
2011-06-16	33	35	32	33	863,500	33
2011-06-15	32	36	32	34	2,262,500	34
2011-06-14	33	33	31	32	320,800	32
2011-06-13	32	33	31	32	684,400	32
2011-06-10	31	32	30	32	388,400	32
2011-06-09	31	31	30	31	65,600	31
2011-06-08	30	31	29	31	753,600	31
2011-06-07	30	31	29	30	235,700	30
2011-06-06	31	31	29	29	1,153,200	29
2011-06-03	31	32	30	31	236,400	31
2011-06-02	33	33	30	31	1,530,800	31
2011-06-01	33	39	32	34	5,526,900	34
2011-05-31	32	33	31	32	1,082,300	32
2011-05-30	30	32	30	31	375,800	31
2011-05-27	30	30	29	30	204,600	30
2011-05-26	30	30	29	29	23,500	29
2011-05-25	30	30	29	29	119,800	29
2011-05-24	29	30	28	28	51,900	28
2011-05-23	30	30	29	29	257,800	29
2011-05-20	30	30	29	30	49,600	30
2011-05-19	30	31	30	30	54,400	30
2011-05-18	30	31	29	30	91,200	30
2011-05-17	30	31	30	30	123,900	30
2011-05-16	31	31	30	30	123,100	30
2011-05-13	31	31	30	31	100,200	31
2011-05-12	31	32	30	31	126,700	31
2011-05-11	31	32	30	31	305,600	31
2011-05-10	32	33	31	32	128,200	32
2011-05-09	32	32	31	32	77,200	32
2011-05-06	30	32	30	32	128,900	32
2011-05-02	31	31	30	30	71,500	30
2011-04-28	31	31	30	30	118,900	30
2011-04-27	31	32	30	31	95,900	31
2011-04-26	31	31	30	31	93,000	31
2011-04-25	31	32	31	31	160,400	31
2011-04-22	31	32	30	31	134,700	31
2011-04-21	31	32	31	31	97,700	31
2011-04-20	30	32	30	31	152,400	31
2011-04-19	32	33	30	30	535,600	30
2011-04-18	31	32	31	31	447,800	31
2011-04-15	30	31	30	30	169,400	30
2011-04-14	31	31	30	30	91,700	30
2011-04-13	31	31	30	30	197,700	30
2011-04-12	31	32	31	31	81,800	31
2011-04-11	31	32	31	31	47,200	31
2011-04-08	32	32	31	31	341,400	31
2011-04-07	32	33	32	32	181,500	32
2011-04-06	32	33	32	32	109,400	32
2011-04-05	34	34	32	32	208,400	32
2011-04-04	35	36	33	33	702,800	33
2011-04-01	32	34	32	34	211,600	34
2011-03-31	32	33	32	32	181,400	32
2011-03-30	32	32	31	32	188,600	32
2011-03-29	33	33	31	31	417,100	31
2011-03-28	32	33	31	33	240,200	33
2011-03-25	32	32	30	32	464,100	32
2011-03-24	32	32	30	32	381,200	32
2011-03-23	31	32	30	31	274,100	31
2011-03-22	30	32	30	31	490,100	31
2011-03-18	26	29	26	28	429,500	28
2011-03-17	25	28	24	27	537,700	27
2011-03-16	23	27	23	27	850,100	27
2011-03-15	27	30	20	21	2,207,600	21
2011-03-14	26	32	25	28	1,545,200	28
2011-03-11	36	36	34	35	412,400	35
2011-03-10	37	37	36	36	126,500	36
2011-03-09	37	38	36	37	253,300	37
2011-03-08	37	38	37	37	295,400	37
2011-03-07	38	38	37	37	244,700	37
2011-03-04	38	38	37	38	332,100	38
2011-03-03	38	38	37	37	235,700	37
2011-03-02	38	38	36	36	328,900	36
2011-03-01	36	39	36	37	1,199,300	37
2011-02-28	36	37	35	36	271,200	36
2011-02-25	35	36	35	35	245,900	35
2011-02-24	36	37	35	35	465,200	35
2011-02-23	37	38	36	36	805,900	36
2011-02-22	35	40	35	39	4,301,800	39
2011-02-21	34	35	34	35	258,900	35
2011-02-18	35	35	34	34	37,200	34
2011-02-17	33	35	33	35	149,600	35
2011-02-16	34	35	34	34	89,300	34
2011-02-15	35	35	34	34	96,100	34
2011-02-14	35	35	34	35	142,200	35
2011-02-10	34	35	33	35	107,500	35
2011-02-09	34	35	33	34	365,400	34
2011-02-08	33	34	33	33	236,000	33
2011-02-07	34	34	32	34	498,100	34
2011-02-04	34	34	33	34	153,900	34
2011-02-03	34	35	33	35	227,100	35
2011-02-02	34	34	33	34	40,400	34
2011-02-01	34	35	34	34	204,100	34
2011-01-31	34	34	33	34	118,100	34
2011-01-28	35	35	34	34	205,500	34
2011-01-27	34	35	33	35	165,900	35
2011-01-26	34	35	33	34	351,700	34
2011-01-25	34	34	33	33	109,900	33
2011-01-24	34	34	33	34	196,000	34
2011-01-21	34	35	33	34	199,700	34
2011-01-20	35	35	33	35	368,600	35
2011-01-19	34	36	34	35	660,600	35
2011-01-18	33	34	33	33	86,700	33
2011-01-17	34	35	33	33	142,200	33
2011-01-14	33	34	33	34	218,200	34
2011-01-13	34	34	33	34	142,400	34
2011-01-12	33	34	32	34	226,700	34
2011-01-11	33	34	32	33	272,200	33
2011-01-07	33	33	32	32	66,800	32
2011-01-06	33	33	32	33	311,600	33
2011-01-05	33	34	32	34	53,800	34
2011-01-04	33	34	32	33	86,800	33

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 [2011年度]

5955 (株)ヤマシナの時系列データ [2011年度]