5955 (株)ヤマシナ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3058605859354,70059
2016-12-295859585851,90058
2016-12-2858595758257,80058
2016-12-2758595858313,20058
2016-12-2659595858229,40058
2016-12-2258595858141,70058
2016-12-2159605859236,20059
2016-12-2059605859173,40059
2016-12-1959605859295,10059
2016-12-1659605959225,60059
2016-12-1560615859711,00059
2016-12-1461616060507,90060
2016-12-1362626061398,90061
2016-12-1262636162666,40062
2016-12-09606259611,178,10061
2016-12-08616159601,321,20060
2016-12-07596158611,681,00061
2016-12-06586157592,453,70059
2016-12-0558585757756,30057
2016-12-0258595758149,60058
2016-12-0158595858271,90058
2016-11-3058595758239,40058
2016-11-2958595758118,80058
2016-11-2858595758323,30058
2016-11-2559595758242,20058
2016-11-2458595758370,20058
2016-11-2258595758657,70058
2016-11-2156595658965,10058
2016-11-1856575656418,10056
2016-11-1756575656361,50056
2016-11-1656565556312,50056
2016-11-1556565555293,50055
2016-11-1456575556161,10056
2016-11-1156575556237,20056
2016-11-1056575556394,50056
2016-11-0956575355946,10055
2016-11-0857585657154,80057
2016-11-0756575657178,90057
2016-11-0457575556369,50056
2016-11-0257585657223,80057
2016-11-0156585558632,70058
2016-10-315657565651,90056
2016-10-285757565643,80056
2016-10-275757565759,20057
2016-10-2656575656295,90056
2016-10-255757565784,20057
2016-10-2456585557219,30057
2016-10-2155575556225,60056
2016-10-205656555651,10056
2016-10-195556555563,80055
2016-10-175656555619,00056
2016-10-135556555521,70055
2016-10-125556555550,80055
2016-10-115556555584,20055
2016-10-075656555561,80055
2016-10-065556555592,20055
2016-10-055556555651,30056
2016-10-045556555522,40055
2016-10-0354565456184,10056
2016-09-3055555454172,10054
2016-09-2955565455111,40055
2016-09-285556555636,30056
2016-09-275556545537,20055
2016-09-2655565556182,50056
2016-09-2355565555100,60055
2016-09-215556555637,90056
2016-09-2055565556146,30056
2016-09-165556555579,00055
2016-09-1556565555228,10055
2016-09-145757565615,10056
2016-09-135757565631,90056
2016-09-1257585657158,30057
2016-09-0957585757185,40057
2016-09-085757565651,00056
2016-09-0757585657112,00057
2016-09-0656585657156,20057
2016-09-055758565797,00057
2016-09-0256585657132,60057
2016-09-0157585657400,30057
2016-08-315657565727,90057
2016-08-305757565622,50056
2016-08-2956575556134,90056
2016-08-2656575556146,70056
2016-08-2555575557118,40057
2016-08-245657555674,80056
2016-08-235657565665,50056
2016-08-2256575556147,70056
2016-08-1957575656135,80056
2016-08-1856575656151,50056
2016-08-1756575556169,90056
2016-08-1656575656225,70056
2016-08-1557575656209,60056
2016-08-1258585757263,60057
2016-08-1058585658198,90058
2016-08-0957585658260,50058
2016-08-08565955581,238,40058
2016-08-0555565455132,10055
2016-08-0455555454177,50054
2016-08-0354565455177,60055
2016-08-0255555454149,90054
2016-08-0154565455245,00055
2016-07-295455545556,10055
2016-07-285555545438,30054
2016-07-275556545575,10055
2016-07-265456545567,30055
2016-07-2555565455144,70055
2016-07-2256565555168,20055
2016-07-2155565456218,00056
2016-07-205555545445,60054
2016-07-195555545493,20054
2016-07-155556545561,60055
2016-07-1455555455236,60055
2016-07-1355565555165,70055
2016-07-1255565455384,20055
2016-07-1154555354253,40054
2016-07-0854565455109,10055
2016-07-075455545439,70054
2016-07-065555545430,90054
2016-07-0555565454143,40054
2016-07-045556555673,40056
2016-07-015556555528,30055
2016-06-305656555538,10055
2016-06-2956565556362,70056
2016-06-2853565256303,20056
2016-06-2752545253129,10053
2016-06-2455565253876,80053
2016-06-2355565555663,80055
2016-06-2255555454824,90054
2016-06-2154555455689,00055
2016-06-2054555454364,40054
2016-06-1753555354393,00054
2016-06-1654555354191,80054
2016-06-1554555354103,50054
2016-06-1455555454150,00054
2016-06-1355565555354,40055
2016-06-1056565456274,20056
2016-06-095657555664,80056
2016-06-085657565628,70056
2016-06-075657565641,40056
2016-06-065656555666,30056
2016-06-035657565679,10056
2016-06-0256575656138,80056
2016-06-015657565680,50056
2016-05-3157585656327,60056
2016-05-3057585657188,90057
2016-05-275758565783,70057
2016-05-2658585657167,60057
2016-05-2557585557698,40057
2016-05-2458595758175,30058
2016-05-2358595758390,50058
2016-05-20566056571,614,50057
2016-05-1953575356898,50056
2016-05-1853545253308,40053
2016-05-175454535323,50053
2016-05-1655555354134,60054
2016-05-1355565454124,30054
2016-05-125556545574,90055
2016-05-115556545551,80055
2016-05-1055565455168,20055
2016-05-095455545560,00055
2016-05-065555545461,20054
2016-05-025455545595,50055
2016-04-2855565455128,40055
2016-04-2755565455168,50055
2016-04-265556545583,90055
2016-04-2555565455292,40055
2016-04-225455545554,60055
2016-04-215555545589,10055
2016-04-2054555354413,20054
2016-04-195354535345,70053
2016-04-1853545253160,40053
2016-04-1554555354118,70054
2016-04-1454555354205,30054
2016-04-1353555354265,00054
2016-04-125354535347,70053
2016-04-1153545353173,00053
2016-04-0852545253253,90053
2016-04-0753545253155,10053
2016-04-0652545154416,40054
2016-04-0552535152314,40052
2016-04-0453535152134,20052
2016-04-0152535152270,10052
2016-03-315253525265,20052
2016-03-305353525272,30052
2016-03-2954545252151,90052
2016-03-2855555454302,10054
2016-03-2554565455109,70055
2016-03-2455565455114,80055
2016-03-2354565455381,70055
2016-03-2255565555189,80055
2016-03-1856565254844,30054
2016-03-1757575555233,30055
2016-03-1657575557283,60057
2016-03-1556575557173,20057
2016-03-1454575456658,00056
2016-03-115354535497,40054
2016-03-1054545353129,10053
2016-03-0953545353102,60053
2016-03-0855555253478,10053
2016-03-0755565455206,80055
2016-03-0455565456369,50056
2016-03-035455545452,90054
2016-03-0253555355466,50055
2016-03-015353525239,00052
2016-02-2953545253326,10053
2016-02-2653545253404,90053
2016-02-2551535152388,40052
2016-02-2450515051125,50051
2016-02-2351525051119,70051
2016-02-2251525051168,80051
2016-02-195151505133,90051
2016-02-1850524951374,70051
2016-02-1750534950526,30050
2016-02-1651514950234,30050
2016-02-1550514950189,40050
2016-02-12485046481,154,00048
2016-02-1050514949525,40049
2016-02-0950514950332,80050
2016-02-0851525051130,60051
2016-02-0550524951376,40051
2016-02-0450524951424,10051
2016-02-0351525051408,90051
2016-02-0253545252131,90052
2016-02-0153545354157,90054
2016-01-2952545153251,90053
2016-01-2852545253195,50053
2016-01-2752545253321,60053
2016-01-2653535052172,00052
2016-01-2552535153203,60053
2016-01-2249524951391,90051
2016-01-2149514848623,70048
2016-01-2053535051479,50051
2016-01-1951535152292,80052
2016-01-1851534853919,10053
2016-01-1554555353451,40053
2016-01-1454555254439,20054
2016-01-1355565455368,40055
2016-01-1256565355625,30055
2016-01-0856575556181,80056
2016-01-0757575557226,40057
2016-01-0657585657205,30057
2016-01-055858575862,60058
2016-01-0457595659537,50059

分割・併合履歴 : [2005-08-10]1株→0.1株