5955 (株)ヤマシナの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	57	58	57	57	104,700	57
2015-12-29	57	58	56	57	219,800	57
2015-12-28	56	57	56	56	92,800	56
2015-12-25	54	57	54	57	890,400	57
2015-12-24	57	58	54	56	1,101,100	56
2015-12-22	57	58	56	57	528,100	57
2015-12-21	58	58	57	58	334,100	58
2015-12-18	59	59	58	58	184,400	58
2015-12-17	59	59	58	59	127,000	59
2015-12-16	59	59	58	59	203,600	59
2015-12-15	58	59	58	58	353,400	58
2015-12-14	58	58	57	58	322,400	58
2015-12-11	58	59	58	58	412,400	58
2015-12-10	59	59	58	59	41,800	59
2015-12-09	59	59	58	59	77,300	59
2015-12-08	59	60	58	59	273,500	59
2015-12-07	59	60	59	59	55,900	59
2015-12-04	59	60	58	59	500,400	59
2015-12-03	60	60	59	60	297,400	60
2015-12-02	59	61	59	60	341,100	60
2015-12-01	59	60	58	59	230,000	59
2015-11-30	59	60	59	59	92,600	59
2015-11-27	60	60	59	60	104,600	60
2015-11-26	60	61	60	60	95,000	60
2015-11-25	61	61	59	60	332,000	60
2015-11-24	59	61	59	61	348,800	61
2015-11-20	59	60	59	59	99,800	59
2015-11-19	59	60	58	59	258,000	59
2015-11-18	59	60	58	59	162,500	59
2015-11-17	58	60	58	59	214,400	59
2015-11-16	58	59	58	59	65,700	59
2015-11-13	59	60	58	59	135,200	59
2015-11-12	59	60	59	59	384,200	59
2015-11-11	58	60	58	59	314,700	59
2015-11-10	58	59	57	58	181,100	58
2015-11-09	57	59	57	58	237,300	58
2015-11-06	58	59	57	58	249,000	58
2015-11-05	58	58	57	58	221,100	58
2015-11-04	59	59	58	58	247,500	58
2015-11-02	59	60	58	59	237,800	59
2015-10-30	60	60	59	59	157,700	59
2015-10-29	59	60	58	59	221,200	59
2015-10-28	59	60	58	59	212,700	59
2015-10-27	59	61	58	59	823,100	59
2015-10-26	60	60	58	59	491,300	59
2015-10-23	59	60	58	60	588,200	60
2015-10-22	58	59	58	58	149,600	58
2015-10-21	58	59	57	59	304,700	59
2015-10-20	57	58	57	57	47,600	57
2015-10-19	57	58	56	57	134,100	57
2015-10-16	57	58	57	57	145,900	57
2015-10-15	57	58	56	57	204,800	57
2015-10-14	58	59	57	58	173,300	58
2015-10-13	58	59	58	58	155,200	58
2015-10-09	58	59	57	58	128,200	58
2015-10-08	58	59	57	57	207,400	57
2015-10-07	58	58	57	58	108,000	58
2015-10-06	58	59	57	58	564,800	58
2015-10-05	57	59	56	58	503,100	58
2015-10-02	56	57	55	56	117,600	56
2015-10-01	56	57	55	56	261,200	56
2015-09-30	56	56	53	56	693,600	56
2015-09-29	56	57	54	55	632,900	55
2015-09-28	57	58	57	57	136,200	57
2015-09-25	57	57	56	56	106,700	56
2015-09-24	56	57	56	56	148,200	56
2015-09-18	56	57	56	57	128,200	57
2015-09-17	57	58	56	57	318,200	57
2015-09-16	58	58	56	57	196,100	57
2015-09-15	57	58	56	58	239,300	58
2015-09-14	59	59	57	57	308,800	57
2015-09-11	56	59	56	58	469,000	58
2015-09-10	57	57	55	57	524,600	57
2015-09-09	56	58	55	57	776,200	57
2015-09-08	55	56	53	55	864,400	55
2015-09-07	54	56	54	56	494,600	56
2015-09-04	57	57	54	55	971,800	55
2015-09-03	57	59	57	57	798,800	57
2015-09-02	55	58	55	57	1,191,500	57
2015-09-01	60	60	57	57	1,325,700	57
2015-08-31	62	62	59	61	778,200	61
2015-08-28	60	62	60	62	1,435,600	62
2015-08-27	59	61	58	60	1,372,500	60
2015-08-26	58	59	55	58	858,700	58
2015-08-25	54	59	52	56	2,720,900	56
2015-08-24	57	60	56	56	2,789,800	56
2015-08-21	63	64	62	62	1,651,100	62
2015-08-20	66	66	65	65	760,900	65
2015-08-19	67	67	66	67	222,600	67
2015-08-18	67	68	67	67	323,500	67
2015-08-17	67	68	67	67	682,800	67
2015-08-14	68	68	66	67	398,000	67
2015-08-13	69	69	66	68	1,338,000	68
2015-08-12	69	69	68	69	584,100	69
2015-08-11	68	70	68	69	800,800	69
2015-08-10	70	70	67	68	1,574,700	68
2015-08-07	71	71	69	69	2,034,300	69
2015-08-06	73	74	73	73	252,800	73
2015-08-05	72	74	72	73	398,900	73
2015-08-04	73	74	71	73	1,026,500	73
2015-08-03	74	74	73	73	204,500	73
2015-07-31	72	74	72	73	254,000	73
2015-07-30	73	74	72	73	543,400	73
2015-07-29	74	75	73	74	840,700	74
2015-07-28	73	75	73	74	929,600	74
2015-07-27	75	76	73	74	1,272,100	74
2015-07-24	77	77	74	76	2,422,200	76
2015-07-23	80	82	76	77	10,073,400	77
2015-07-22	76	79	75	77	3,727,900	77
2015-07-21	73	78	72	78	5,511,100	78
2015-07-17	75	75	71	72	4,031,800	72
2015-07-16	70	77	70	75	13,925,900	75
2015-07-15	69	70	69	69	475,400	69
2015-07-14	69	70	68	70	994,000	70
2015-07-13	68	69	68	68	232,100	68
2015-07-10	68	69	67	69	753,800	69
2015-07-09	68	69	66	68	1,549,900	68
2015-07-08	70	70	68	70	1,052,900	70
2015-07-07	70	70	69	69	516,300	69
2015-07-06	71	71	68	70	1,478,200	70
2015-07-03	72	73	70	71	917,100	71
2015-07-02	71	73	70	73	1,034,100	73
2015-07-01	70	72	70	71	1,282,500	71
2015-06-30	69	71	68	71	980,300	71
2015-06-29	70	71	68	69	1,588,200	69
2015-06-26	72	73	71	73	857,100	73
2015-06-25	72	73	72	72	1,235,100	72
2015-06-24	72	74	71	72	2,064,400	72
2015-06-23	71	72	70	71	672,800	71
2015-06-22	71	71	70	70	397,600	70
2015-06-19	69	71	69	70	297,500	70
2015-06-18	70	71	69	70	698,600	70
2015-06-17	71	71	70	70	278,000	70
2015-06-16	71	72	70	71	411,000	71
2015-06-15	70	72	70	72	325,500	72
2015-06-12	71	71	70	71	202,200	71
2015-06-11	71	72	70	71	402,900	71
2015-06-10	70	71	69	71	426,000	71
2015-06-09	71	73	69	70	1,699,900	70
2015-06-08	73	73	71	71	796,300	71
2015-06-05	73	74	71	72	844,300	72
2015-06-04	72	76	72	73	3,146,800	73
2015-06-03	71	73	70	73	1,415,400	73
2015-06-02	71	73	70	72	1,186,500	72
2015-06-01	71	71	70	70	159,700	70
2015-05-29	71	72	70	71	529,000	71
2015-05-28	71	72	70	71	753,300	71
2015-05-27	70	71	69	70	435,300	70
2015-05-26	70	71	70	70	267,700	70
2015-05-25	70	72	70	71	489,000	71
2015-05-22	70	71	69	70	317,700	70
2015-05-21	70	71	69	69	1,584,800	69
2015-05-20	69	73	68	72	2,855,600	72
2015-05-19	68	70	68	69	1,279,800	69
2015-05-18	67	69	67	68	866,800	68
2015-05-15	68	69	67	68	782,000	68
2015-05-14	67	68	66	68	591,800	68
2015-05-13	68	68	67	67	689,100	67
2015-05-12	68	68	67	68	572,300	68
2015-05-11	68	69	67	68	739,100	68
2015-05-08	68	69	67	68	494,200	68
2015-05-07	69	69	67	69	738,600	69
2015-05-01	68	69	67	69	1,147,200	69
2015-04-30	70	70	67	69	1,280,800	69
2015-04-28	71	71	69	69	314,200	69
2015-04-27	71	71	70	70	144,800	70
2015-04-24	70	71	69	70	342,300	70
2015-04-23	71	72	69	70	801,400	70
2015-04-22	70	72	70	71	2,203,500	71
2015-04-21	69	70	69	70	266,900	70
2015-04-20	69	70	68	69	541,200	69
2015-04-17	69	70	68	69	412,400	69
2015-04-16	69	69	68	69	256,400	69
2015-04-15	68	69	68	69	423,000	69
2015-04-14	68	69	67	68	296,400	68
2015-04-13	69	69	67	68	636,900	68
2015-04-10	69	70	69	69	449,100	69
2015-04-09	69	70	69	69	310,300	69
2015-04-08	69	70	69	69	464,600	69
2015-04-07	68	70	67	70	899,900	70
2015-04-06	69	69	67	68	837,300	68
2015-04-03	68	70	68	68	404,900	68
2015-04-02	67	69	67	68	700,700	68
2015-04-01	67	68	66	68	571,100	68
2015-03-31	67	69	66	68	692,100	68
2015-03-30	67	68	66	67	1,108,300	67
2015-03-27	70	70	68	68	673,600	68
2015-03-26	71	71	69	69	968,200	69
2015-03-25	73	73	71	71	460,400	71
2015-03-24	72	73	71	72	892,100	72
2015-03-23	72	73	70	71	1,067,800	71
2015-03-20	68	72	68	72	1,555,900	72
2015-03-19	69	70	67	68	1,064,100	68
2015-03-18	71	71	67	69	2,297,500	69
2015-03-17	71	73	70	70	1,242,900	70
2015-03-16	73	74	69	70	4,726,900	70
2015-03-13	78	78	74	75	4,166,800	75
2015-03-12	81	83	78	79	3,030,700	79
2015-03-11	74	81	73	80	5,711,300	80
2015-03-10	77	79	74	76	6,827,000	76
2015-03-09	69	79	69	77	9,975,600	77
2015-03-06	73	75	68	68	8,996,900	68
2015-03-05	65	67	65	67	2,445,700	67
2015-03-04	66	66	64	65	1,629,700	65
2015-03-03	63	65	62	65	3,212,400	65
2015-03-02	62	63	62	62	435,200	62
2015-02-27	63	63	62	62	814,900	62
2015-02-26	64	64	62	63	244,000	63
2015-02-25	64	64	62	63	612,300	63
2015-02-24	63	64	62	64	567,000	64
2015-02-23	63	64	62	62	1,378,600	62
2015-02-20	62	63	62	62	684,700	62
2015-02-19	62	63	61	62	761,600	62
2015-02-18	62	62	61	62	921,900	62
2015-02-17	62	62	60	61	1,004,300	61
2015-02-16	63	63	61	62	1,229,100	62
2015-02-13	63	63	62	63	472,500	63
2015-02-12	63	64	62	63	832,800	63
2015-02-10	64	65	61	64	2,028,100	64
2015-02-09	66	67	64	67	2,175,000	67
2015-02-06	64	66	63	64	2,606,500	64
2015-02-05	63	63	62	62	211,800	62
2015-02-04	63	64	62	63	318,900	63
2015-02-03	64	64	62	63	487,300	63
2015-02-02	63	64	62	63	252,500	63
2015-01-30	63	64	62	64	565,900	64
2015-01-29	63	64	63	64	304,300	64
2015-01-28	62	64	61	63	484,300	63
2015-01-27	62	63	62	62	486,100	62
2015-01-26	63	63	62	62	590,500	62
2015-01-23	63	64	62	63	354,500	63
2015-01-22	63	63	62	63	458,100	63
2015-01-21	63	63	62	63	480,300	63
2015-01-20	62	64	62	63	481,200	63
2015-01-19	63	63	61	62	501,400	62
2015-01-16	63	64	61	63	1,110,100	63
2015-01-15	64	64	63	63	175,900	63
2015-01-14	64	65	63	64	437,000	64
2015-01-13	63	65	63	65	798,900	65
2015-01-09	66	67	63	65	1,955,300	65
2015-01-08	67	68	65	66	1,520,500	66
2015-01-07	62	67	62	66	2,379,500	66
2015-01-06	62	64	62	63	943,500	63
2015-01-05	64	65	61	64	1,340,700	64

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 [2015年度]

5955 (株)ヤマシナの時系列データ [2015年度]