5955 (株)ヤマシナの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	49	50	49	50	288,100	50
2013-12-27	49	50	48	50	543,600	50
2013-12-26	47	49	46	49	606,300	49
2013-12-25	45	47	45	46	1,750,300	46
2013-12-24	46	47	45	45	891,100	45
2013-12-20	47	48	46	46	378,500	46
2013-12-19	47	48	47	47	440,800	47
2013-12-18	47	47	46	47	524,200	47
2013-12-17	48	48	47	47	669,600	47
2013-12-16	49	50	47	47	731,900	47
2013-12-13	49	50	49	49	333,700	49
2013-12-12	49	50	49	49	427,500	49
2013-12-11	50	50	49	49	161,800	49
2013-12-10	49	50	49	49	310,900	49
2013-12-09	49	50	49	50	620,200	50
2013-12-06	50	51	49	49	776,900	49
2013-12-05	51	52	50	50	382,000	50
2013-12-04	51	52	51	51	635,200	51
2013-12-03	52	53	51	52	732,900	52
2013-12-02	53	54	52	52	557,700	52
2013-11-29	53	53	52	53	428,000	53
2013-11-28	53	53	52	53	206,300	53
2013-11-27	52	54	51	53	775,900	53
2013-11-26	53	54	51	51	1,925,800	51
2013-11-25	54	54	53	53	510,100	53
2013-11-22	55	55	53	53	434,700	53
2013-11-21	55	55	53	54	1,005,300	54
2013-11-20	53	55	53	55	1,755,500	55
2013-11-19	52	53	51	52	844,200	52
2013-11-18	51	53	51	52	803,100	52
2013-11-15	51	52	50	51	419,300	51
2013-11-14	51	52	50	51	904,800	51
2013-11-13	50	52	50	51	558,600	51
2013-11-12	48	51	48	50	964,500	50
2013-11-11	50	51	48	48	1,194,300	48
2013-11-08	50	51	50	50	1,157,500	50
2013-11-07	55	55	51	51	3,217,500	51
2013-11-06	50	52	50	52	542,200	52
2013-11-05	50	52	49	50	1,308,600	50
2013-11-01	51	52	49	50	1,487,300	50
2013-10-31	53	54	50	50	2,408,500	50
2013-10-30	49	54	47	50	6,541,700	50
2013-10-29	50	51	48	49	1,556,200	49
2013-10-28	48	50	47	50	1,388,400	50
2013-10-25	47	48	46	48	1,237,400	48
2013-10-24	46	47	45	46	592,200	46
2013-10-23	48	49	44	46	3,584,700	46
2013-10-22	47	50	46	47	2,311,900	47
2013-10-21	45	47	44	47	1,974,600	47
2013-10-18	46	46	45	45	672,800	45
2013-10-17	47	47	46	46	289,800	46
2013-10-16	47	47	45	46	762,000	46
2013-10-15	48	49	46	47	1,588,800	47
2013-10-11	47	48	46	47	672,300	47
2013-10-10	47	47	45	46	1,634,800	46
2013-10-09	45	49	44	48	3,283,800	48
2013-10-08	43	46	42	46	983,500	46
2013-10-07	45	46	44	44	757,900	44
2013-10-04	47	47	45	45	1,786,500	45
2013-10-03	51	51	47	47	2,109,200	47
2013-10-02	52	53	49	51	1,917,200	51
2013-10-01	53	56	50	51	3,241,800	51
2013-09-30	55	60	52	52	13,705,400	52
2013-09-27	41	50	41	47	7,104,600	47
2013-09-26	41	42	40	42	598,100	42
2013-09-25	41	42	40	40	840,800	40
2013-09-24	39	42	39	41	1,097,200	41
2013-09-20	39	40	39	39	156,800	39
2013-09-19	40	40	38	40	685,600	40
2013-09-18	41	41	40	40	1,138,500	40
2013-09-17	39	41	39	40	1,023,400	40
2013-09-13	38	39	38	39	302,700	39
2013-09-12	38	38	37	38	250,100	38
2013-09-11	39	39	38	38	341,500	38
2013-09-10	39	40	38	38	408,000	38
2013-09-09	38	40	38	39	683,700	39
2013-09-06	38	38	37	38	128,500	38
2013-09-05	38	39	37	38	263,400	38
2013-09-04	39	39	38	38	127,500	38
2013-09-03	36	39	36	39	607,300	39
2013-09-02	36	37	36	36	309,200	36
2013-08-30	37	37	36	36	154,700	36
2013-08-29	37	38	36	37	242,800	37
2013-08-28	37	38	36	37	393,000	37
2013-08-27	37	38	36	37	336,200	37
2013-08-26	38	38	37	37	87,600	37
2013-08-23	38	39	37	38	176,200	38
2013-08-22	38	39	37	38	467,100	38
2013-08-21	39	40	38	38	352,800	38
2013-08-20	41	42	39	39	1,887,200	39
2013-08-19	38	42	37	40	3,482,000	40
2013-08-16	36	37	36	37	410,600	37
2013-08-15	36	37	36	36	205,000	36
2013-08-14	37	37	36	36	231,100	36
2013-08-13	37	37	36	36	168,000	36
2013-08-12	37	37	35	36	1,161,800	36
2013-08-09	37	38	37	37	42,100	37
2013-08-08	38	39	37	37	135,700	37
2013-08-07	38	38	37	38	566,100	38
2013-08-06	38	38	37	38	520,200	38
2013-08-05	39	39	38	38	160,300	38
2013-08-02	38	39	38	38	114,700	38
2013-08-01	38	39	38	38	259,700	38
2013-07-31	39	39	38	38	272,000	38
2013-07-30	37	39	37	39	283,400	39
2013-07-29	38	39	37	37	335,400	37
2013-07-26	39	40	38	38	424,100	38
2013-07-25	38	40	38	39	1,524,600	39
2013-07-24	38	39	38	38	170,700	38
2013-07-23	38	38	38	38	241,400	38
2013-07-22	38	39	38	38	401,800	38
2013-07-19	38	39	37	38	245,600	38
2013-07-18	39	39	37	38	224,400	38
2013-07-17	38	39	38	38	111,200	38
2013-07-16	38	39	38	38	251,600	38
2013-07-12	38	39	38	38	213,600	38
2013-07-11	38	39	37	38	303,500	38
2013-07-10	39	39	38	38	312,200	38
2013-07-09	37	40	37	39	797,300	39
2013-07-08	37	38	36	36	390,600	36
2013-07-05	36	37	35	36	201,900	36
2013-07-04	36	36	34	36	157,800	36
2013-07-03	34	36	34	35	541,300	35
2013-07-02	33	35	33	34	509,400	34
2013-07-01	33	34	32	33	220,300	33
2013-06-28	32	34	32	33	304,000	33
2013-06-27	32	33	31	32	504,200	32
2013-06-26	34	34	31	33	646,100	33
2013-06-25	35	35	33	33	656,500	33
2013-06-24	35	36	34	35	109,700	35
2013-06-21	35	35	34	35	304,000	35
2013-06-20	35	36	35	35	116,700	35
2013-06-19	36	36	35	35	209,200	35
2013-06-18	35	36	35	35	144,600	35
2013-06-17	35	36	35	35	111,400	35
2013-06-14	35	36	35	35	100,000	35
2013-06-13	36	36	34	35	170,900	35
2013-06-12	35	37	34	36	209,000	36
2013-06-11	37	37	35	35	188,700	35
2013-06-10	35	37	35	36	339,200	36
2013-06-07	35	35	32	33	1,232,300	33
2013-06-06	38	39	36	36	809,300	36
2013-06-05	38	40	38	39	345,600	39
2013-06-04	38	39	38	38	168,800	38
2013-06-03	38	39	38	38	97,400	38
2013-05-31	39	40	38	39	348,100	39
2013-05-30	39	39	38	39	372,800	39
2013-05-29	39	40	38	39	325,600	39
2013-05-28	38	39	38	39	849,100	39
2013-05-27	39	41	38	40	955,700	40
2013-05-24	40	41	38	39	1,431,000	39
2013-05-23	42	43	40	40	1,545,900	40
2013-05-22	42	43	41	42	658,400	42
2013-05-21	42	42	41	42	562,700	42
2013-05-20	42	43	42	42	437,800	42
2013-05-17	41	42	40	42	801,300	42
2013-05-16	42	43	41	41	801,400	41
2013-05-15	43	44	42	42	472,800	42
2013-05-14	44	44	43	43	495,300	43
2013-05-13	44	44	42	43	1,012,100	43
2013-05-10	44	45	42	43	2,477,800	43
2013-05-09	45	47	45	46	1,403,600	46
2013-05-08	45	46	44	44	1,938,100	44
2013-05-07	45	45	44	44	697,200	44
2013-05-02	45	45	43	43	905,900	43
2013-05-01	42	45	42	45	1,533,300	45
2013-04-30	42	43	42	42	512,600	42
2013-04-26	42	43	42	42	398,100	42
2013-04-25	42	43	42	42	536,200	42
2013-04-24	43	43	42	42	476,400	42
2013-04-23	43	43	42	42	450,600	42
2013-04-22	42	43	41	43	567,200	43
2013-04-19	42	42	41	42	145,800	42
2013-04-18	42	42	41	41	273,700	41
2013-04-17	41	42	41	41	238,100	41
2013-04-16	41	42	40	41	494,200	41
2013-04-15	44	44	41	42	1,113,800	42
2013-04-12	43	44	42	43	411,900	43
2013-04-11	42	44	41	44	1,633,200	44
2013-04-10	41	42	41	41	610,700	41
2013-04-09	41	42	40	40	651,800	40
2013-04-08	40	41	39	41	519,900	41
2013-04-05	38	40	38	39	506,600	39
2013-04-04	37	38	37	37	442,300	37
2013-04-03	38	39	37	37	426,600	37
2013-04-02	37	38	36	37	751,000	37
2013-04-01	39	40	38	38	752,400	38
2013-03-29	40	41	39	40	338,000	40
2013-03-28	41	42	39	41	905,300	41
2013-03-27	42	42	40	42	689,200	42
2013-03-26	43	44	41	42	941,200	42
2013-03-25	43	44	42	43	833,600	43
2013-03-22	42	44	42	44	818,500	44
2013-03-21	42	43	41	42	415,000	42
2013-03-19	41	43	41	42	911,400	42
2013-03-18	41	42	39	42	2,298,900	42
2013-03-15	44	45	42	43	976,100	43
2013-03-14	45	45	42	44	1,602,200	44
2013-03-13	47	47	44	45	1,317,300	45
2013-03-12	46	47	45	47	1,348,200	47
2013-03-11	45	46	44	45	1,295,100	45
2013-03-08	44	45	43	44	896,700	44
2013-03-07	43	44	42	43	574,300	43
2013-03-06	44	44	42	43	722,600	43
2013-03-05	42	44	42	43	915,000	43
2013-03-04	46	46	42	42	2,227,600	42
2013-03-01	42	46	42	45	3,818,600	45
2013-02-28	39	42	39	42	1,930,100	42
2013-02-27	39	40	38	39	1,224,900	39
2013-02-26	38	40	38	39	1,377,900	39
2013-02-25	38	39	38	39	1,291,100	39
2013-02-22	38	38	36	37	664,400	37
2013-02-21	37	38	36	37	821,900	37
2013-02-20	37	38	36	37	1,003,700	37
2013-02-19	36	37	35	36	2,635,300	36
2013-02-18	31	34	31	34	818,300	34
2013-02-15	31	32	29	31	1,743,100	31
2013-02-14	34	34	31	31	2,035,500	31
2013-02-13	36	36	33	34	1,773,900	34
2013-02-12	37	38	36	36	735,800	36
2013-02-08	38	38	37	38	742,400	38
2013-02-07	39	39	36	38	2,844,500	38
2013-02-06	38	40	37	40	2,642,000	40
2013-02-05	38	39	36	37	1,391,300	37
2013-02-04	36	39	35	39	2,245,100	39
2013-02-01	36	36	34	35	1,692,000	35
2013-01-31	36	37	35	36	1,531,400	36
2013-01-30	37	38	34	36	5,964,300	36
2013-01-29	36	42	36	40	18,181,300	40
2013-01-28	32	33	32	32	709,100	32
2013-01-25	32	33	31	32	728,700	32
2013-01-24	32	33	31	32	426,400	32
2013-01-23	32	33	32	32	282,900	32
2013-01-22	32	33	31	32	484,800	32
2013-01-21	32	33	31	32	358,400	32
2013-01-18	32	33	32	32	321,600	32
2013-01-17	32	33	31	32	280,100	32
2013-01-16	33	33	31	32	1,232,100	32
2013-01-15	33	33	31	32	1,131,700	32
2013-01-11	31	33	30	32	1,292,000	32
2013-01-10	29	31	29	31	672,300	31
2013-01-09	29	30	29	29	328,300	29
2013-01-08	29	30	28	29	219,000	29
2013-01-07	29	29	28	29	365,700	29
2013-01-04	29	29	28	28	252,900	28

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 [2013年度]

5955 (株)ヤマシナの時系列データ [2013年度]