5955 (株)ヤマシナの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	28	29	27	29	393,000	29
2012-12-27	27	28	27	28	303,600	28
2012-12-26	27	27	26	27	153,400	27
2012-12-25	26	27	26	26	407,900	26
2012-12-21	27	27	25	25	717,100	25
2012-12-20	27	28	26	27	599,700	27
2012-12-19	26	27	26	26	137,100	26
2012-12-18	26	27	26	26	79,500	26
2012-12-17	27	27	25	26	314,500	26
2012-12-14	27	27	26	26	140,800	26
2012-12-13	26	27	25	26	298,300	26
2012-12-12	26	26	25	25	50,100	25
2012-12-11	26	26	25	26	57,000	26
2012-12-10	27	27	26	26	260,800	26
2012-12-07	26	27	26	26	114,600	26
2012-12-06	26	27	26	26	168,400	26
2012-12-05	25	27	25	26	479,400	26
2012-12-04	25	26	25	25	64,000	25
2012-12-03	25	26	25	25	41,300	25
2012-11-30	25	26	25	25	52,000	25
2012-11-29	25	26	24	25	119,300	25
2012-11-28	25	26	25	25	253,300	25
2012-11-27	25	26	25	25	19,600	25
2012-11-26	25	26	25	25	54,500	25
2012-11-22	25	26	25	25	119,000	25
2012-11-21	25	26	25	25	86,000	25
2012-11-20	25	26	24	25	130,200	25
2012-11-19	25	25	24	25	224,900	25
2012-11-16	24	25	24	25	79,900	25
2012-11-15	24	25	24	24	52,900	24
2012-11-14	24	25	24	24	19,300	24
2012-11-13	24	25	24	24	30,000	24
2012-11-12	24	25	24	24	50,200	24
2012-11-09	25	25	24	24	111,700	24
2012-11-08	25	26	24	24	923,500	24
2012-11-07	25	27	25	26	464,500	26
2012-11-06	26	26	25	25	106,300	25
2012-11-05	25	26	24	25	216,100	25
2012-11-02	24	25	24	25	50,000	25
2012-11-01	25	25	24	24	149,000	24
2012-10-31	24	25	24	24	23,900	24
2012-10-30	24	24	24	24	28,600	24
2012-10-29	24	25	24	24	194,500	24
2012-10-26	25	25	24	24	9,600	24
2012-10-25	24	25	24	24	30,800	24
2012-10-24	24	25	24	24	51,900	24
2012-10-23	24	25	24	24	143,000	24
2012-10-22	24	25	24	24	43,100	24
2012-10-19	24	24	24	24	22,400	24
2012-10-18	25	25	24	24	54,200	24
2012-10-17	24	24	24	24	34,800	24
2012-10-16	24	24	23	24	64,400	24
2012-10-15	24	25	24	24	30,700	24
2012-10-12	24	25	24	24	55,000	24
2012-10-11	24	25	24	24	31,300	24
2012-10-10	25	25	23	24	747,700	24
2012-10-09	24	25	24	25	309,800	25
2012-10-05	25	25	24	24	61,700	24
2012-10-04	24	25	24	24	77,400	24
2012-10-03	24	25	24	24	60,800	24
2012-10-02	24	25	24	24	46,000	24
2012-10-01	25	25	24	24	33,100	24
2012-09-28	24	24	24	24	27,300	24
2012-09-27	24	25	24	24	32,200	24
2012-09-26	25	25	24	24	77,500	24
2012-09-25	25	25	24	24	24,000	24
2012-09-24	25	25	24	24	32,300	24
2012-09-21	24	25	24	24	67,300	24
2012-09-20	24	25	24	24	89,800	24
2012-09-19	25	25	24	25	59,900	25
2012-09-18	25	25	24	25	101,800	25
2012-09-14	25	25	24	25	145,800	25
2012-09-13	25	25	24	25	75,400	25
2012-09-12	25	25	24	25	170,400	25
2012-09-11	25	26	25	25	198,700	25
2012-09-10	25	26	25	25	119,300	25
2012-09-07	25	26	25	25	62,900	25
2012-09-06	25	25	25	25	34,400	25
2012-09-05	25	25	25	25	147,100	25
2012-09-04	25	25	25	25	77,200	25
2012-09-03	25	25	24	25	530,900	25
2012-08-31	25	26	25	25	50,100	25
2012-08-30	26	26	25	25	32,500	25
2012-08-29	25	26	25	25	47,300	25
2012-08-28	26	27	25	26	246,400	26
2012-08-27	26	26	26	26	88,500	26
2012-08-24	26	27	26	26	46,800	26
2012-08-23	26	26	26	26	49,400	26
2012-08-22	26	26	25	26	781,300	26
2012-08-21	26	27	26	26	48,300	26
2012-08-20	26	27	26	26	93,900	26
2012-08-17	27	27	26	26	193,100	26
2012-08-16	25	27	25	27	245,200	27
2012-08-15	26	26	25	25	62,800	25
2012-08-14	26	26	25	26	54,900	26
2012-08-13	26	26	25	25	95,200	25
2012-08-10	26	27	25	26	364,700	26
2012-08-09	26	27	26	26	40,600	26
2012-08-08	27	27	26	26	134,800	26
2012-08-07	26	27	26	26	30,900	26
2012-08-06	25	27	25	26	184,700	26
2012-08-03	26	26	25	25	47,100	25
2012-08-02	25	26	25	25	30,700	25
2012-08-01	25	26	25	25	27,100	25
2012-07-31	25	26	25	25	74,600	25
2012-07-30	25	26	25	25	19,800	25
2012-07-27	26	26	25	25	27,800	25
2012-07-26	25	26	25	25	262,800	25
2012-07-25	26	26	25	25	30,000	25
2012-07-24	25	26	25	25	95,300	25
2012-07-23	26	26	25	25	87,400	25
2012-07-20	27	27	26	26	66,600	26
2012-07-19	25	27	25	27	123,100	27
2012-07-18	27	27	25	26	552,700	26
2012-07-17	27	28	27	27	70,800	27
2012-07-13	27	28	27	27	102,500	27
2012-07-12	27	27	27	27	29,500	27
2012-07-11	28	28	27	27	35,900	27
2012-07-10	28	28	27	28	23,400	28
2012-07-09	28	28	27	28	46,500	28
2012-07-06	28	28	27	28	52,300	28
2012-07-05	28	29	28	28	38,700	28
2012-07-04	28	29	28	28	175,800	28
2012-07-03	27	29	27	28	1,007,900	28
2012-07-02	28	28	27	28	28,700	28
2012-06-29	27	28	27	27	48,400	27
2012-06-28	27	28	27	27	28,200	27
2012-06-27	27	28	26	27	74,700	27
2012-06-26	27	28	26	27	45,600	27
2012-06-25	27	28	27	27	91,100	27
2012-06-22	27	27	26	27	62,900	27
2012-06-21	27	27	26	27	188,600	27
2012-06-20	27	27	27	27	139,200	27
2012-06-19	27	28	27	27	32,200	27
2012-06-18	27	28	27	27	66,700	27
2012-06-15	27	27	26	27	29,800	27
2012-06-14	27	28	27	27	44,200	27
2012-06-13	27	28	27	27	166,000	27
2012-06-12	27	27	26	27	20,600	27
2012-06-11	26	28	26	27	484,000	27
2012-06-08	26	27	26	26	108,500	26
2012-06-07	27	27	26	27	49,200	27
2012-06-06	26	26	25	26	55,800	26
2012-06-05	25	26	25	26	195,900	26
2012-06-04	26	26	25	25	472,700	25
2012-06-01	26	26	25	25	42,400	25
2012-05-31	26	26	26	26	42,600	26
2012-05-30	26	26	25	26	41,200	26
2012-05-29	26	26	25	26	66,900	26
2012-05-28	26	26	26	26	54,900	26
2012-05-25	27	27	25	26	75,500	26
2012-05-24	26	27	26	26	93,900	26
2012-05-23	27	27	26	26	149,000	26
2012-05-22	26	27	26	26	88,700	26
2012-05-21	26	26	26	26	60,000	26
2012-05-18	26	27	26	26	116,300	26
2012-05-17	25	27	25	27	164,900	27
2012-05-16	26	27	26	27	120,000	27
2012-05-15	27	27	25	27	285,900	27
2012-05-14	27	28	26	27	432,700	27
2012-05-11	28	29	28	28	76,300	28
2012-05-10	28	29	28	28	85,800	28
2012-05-09	29	29	28	29	189,000	29
2012-05-08	29	29	28	28	114,500	28
2012-05-07	29	30	28	29	427,400	29
2012-05-02	29	30	29	29	53,900	29
2012-05-01	29	30	29	29	186,900	29
2012-04-27	29	30	29	29	32,000	29
2012-04-26	29	30	29	29	133,200	29
2012-04-25	30	30	29	30	69,500	30
2012-04-24	29	30	29	29	39,300	29
2012-04-23	29	30	29	29	117,300	29
2012-04-20	29	29	29	29	100,000	29
2012-04-19	29	29	28	29	61,200	29
2012-04-18	29	30	29	29	150,700	29
2012-04-17	30	30	29	29	377,100	29
2012-04-16	30	31	29	30	51,100	30
2012-04-13	30	30	29	30	39,100	30
2012-04-12	30	30	30	30	69,600	30
2012-04-11	30	31	29	30	350,000	30
2012-04-10	30	31	30	30	48,800	30
2012-04-09	30	31	30	30	179,900	30
2012-04-06	30	31	30	30	124,400	30
2012-04-05	30	31	30	30	241,200	30
2012-04-04	30	31	30	30	81,500	30
2012-04-03	30	30	30	30	84,700	30
2012-04-02	30	31	30	30	389,600	30
2012-03-30	31	31	30	30	198,600	30
2012-03-29	30	31	30	30	31,700	30
2012-03-28	30	31	29	30	119,700	30
2012-03-27	30	31	30	30	256,900	30
2012-03-26	31	31	30	30	422,100	30
2012-03-23	31	32	31	31	90,300	31
2012-03-22	31	32	30	31	167,900	31
2012-03-21	31	32	31	31	160,200	31
2012-03-19	32	32	29	31	1,745,300	31
2012-03-16	32	33	31	32	195,900	32
2012-03-15	32	33	31	32	284,400	32
2012-03-14	32	33	31	32	433,600	32
2012-03-13	32	32	31	31	155,700	31
2012-03-12	32	32	31	31	233,900	31
2012-03-09	31	32	31	31	140,300	31
2012-03-08	31	32	30	31	136,900	31
2012-03-07	30	31	30	31	112,200	31
2012-03-06	31	31	30	31	104,200	31
2012-03-05	32	32	30	31	245,600	31
2012-03-02	31	32	30	32	145,800	32
2012-03-01	32	33	31	31	740,000	31
2012-02-29	31	33	31	32	561,600	32
2012-02-28	32	32	31	32	113,300	32
2012-02-27	32	33	31	32	523,500	32
2012-02-24	31	33	31	31	1,144,400	31
2012-02-23	30	32	30	31	726,300	31
2012-02-22	30	31	29	30	181,800	30
2012-02-21	30	30	29	30	100,200	30
2012-02-20	30	31	29	30	155,000	30
2012-02-17	30	31	30	30	69,500	30
2012-02-16	30	31	30	30	93,900	30
2012-02-15	30	31	29	30	123,400	30
2012-02-14	30	31	29	30	238,500	30
2012-02-13	31	31	30	30	278,700	30
2012-02-10	30	31	29	31	340,700	31
2012-02-09	30	31	29	30	163,300	30
2012-02-08	30	31	30	30	41,000	30
2012-02-07	30	31	29	31	251,600	31
2012-02-06	30	31	29	30	346,600	30
2012-02-03	31	31	30	30	301,300	30
2012-02-02	31	32	31	31	310,600	31
2012-02-01	32	33	31	32	492,000	32
2012-01-31	31	32	31	32	603,200	32
2012-01-30	30	32	30	31	701,300	31
2012-01-27	30	30	29	29	401,900	29
2012-01-26	30	32	29	30	1,123,400	30
2012-01-25	28	30	27	30	1,202,500	30
2012-01-24	28	28	27	28	140,900	28
2012-01-23	28	28	27	28	209,800	28
2012-01-20	28	28	27	27	46,700	27
2012-01-19	27	28	27	28	167,200	28
2012-01-18	27	28	27	27	396,000	27
2012-01-17	27	27	26	27	450,100	27
2012-01-16	28	28	27	28	43,400	28
2012-01-13	28	28	27	28	73,500	28
2012-01-12	28	29	27	28	454,800	28
2012-01-11	27	28	27	28	131,200	28
2012-01-10	28	28	27	27	57,600	27
2012-01-06	28	28	27	27	222,700	27
2012-01-05	27	28	27	28	120,800	28
2012-01-04	26	27	26	27	121,000	27

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 [2012年度]

5955 (株)ヤマシナの時系列データ [2012年度]