5955 (株)ヤマシナの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	83	84	82	83	740,800	83
2017-12-28	82	84	82	83	794,900	83
2017-12-27	82	83	81	83	833,000	83
2017-12-26	82	83	81	81	1,011,500	81
2017-12-25	84	84	82	83	725,200	83
2017-12-22	84	85	83	83	1,129,200	83
2017-12-21	82	84	82	84	1,088,400	84
2017-12-20	83	84	81	83	1,676,100	83
2017-12-19	85	85	83	83	2,487,700	83
2017-12-18	79	84	79	83	3,068,200	83
2017-12-15	82	82	78	79	1,932,200	79
2017-12-14	83	83	81	82	2,170,300	82
2017-12-13	83	87	81	82	7,117,100	82
2017-12-12	79	82	78	82	3,489,900	82
2017-12-11	79	80	77	78	2,621,300	78
2017-12-08	76	78	76	78	2,111,100	78
2017-12-07	75	76	74	76	1,393,000	76
2017-12-06	74	82	74	74	11,355,200	74
2017-12-05	74	74	73	73	380,800	73
2017-12-04	75	76	74	74	1,010,100	74
2017-12-01	75	75	74	74	857,900	74
2017-11-30	73	75	72	74	945,300	74
2017-11-29	73	74	72	73	501,100	73
2017-11-28	72	74	72	73	825,700	73
2017-11-27	72	73	72	72	902,900	72
2017-11-24	71	72	71	72	1,186,600	72
2017-11-22	72	72	71	71	134,300	71
2017-11-21	71	72	71	72	321,300	72
2017-11-20	71	72	71	71	173,400	71
2017-11-17	70	71	70	71	490,900	71
2017-11-16	70	71	70	70	454,600	70
2017-11-15	71	71	70	70	441,000	70
2017-11-13	72	72	71	71	243,300	71
2017-11-10	72	72	71	71	294,300	71
2017-11-09	72	73	71	71	607,600	71
2017-11-08	72	73	71	72	477,900	72
2017-11-07	71	72	71	72	1,293,600	72
2017-11-06	72	73	71	72	438,200	72
2017-11-02	73	73	72	73	167,300	73
2017-11-01	73	73	71	73	1,234,800	73
2017-10-31	73	74	72	72	1,656,300	72
2017-10-30	71	77	71	74	4,184,200	74
2017-10-27	71	72	71	72	248,600	72
2017-10-26	71	72	70	70	701,200	70
2017-10-25	72	73	71	72	247,700	72
2017-10-24	72	73	71	72	478,300	72
2017-10-23	73	73	71	72	752,000	72
2017-10-20	73	74	72	73	555,700	73
2017-10-19	72	74	72	74	731,100	74
2017-10-18	73	75	72	72	1,974,900	72
2017-10-17	72	74	71	72	4,412,500	72
2017-10-16	70	71	70	70	380,600	70
2017-10-13	70	71	69	70	566,500	70
2017-10-12	70	71	70	71	153,300	71
2017-10-11	70	71	69	70	800,000	70
2017-10-10	71	71	70	70	412,500	70
2017-10-06	71	72	71	71	208,100	71
2017-10-05	72	72	70	72	882,600	72
2017-10-04	73	73	72	72	101,400	72
2017-10-03	73	73	72	73	340,700	73
2017-10-02	72	73	72	73	230,400	73
2017-09-29	72	73	71	71	249,500	71
2017-09-28	71	73	71	73	407,100	73
2017-09-27	71	72	70	71	229,700	71
2017-09-26	70	71	69	71	401,500	71
2017-09-25	70	71	70	71	323,000	71
2017-09-22	71	72	69	70	948,300	70
2017-09-21	72	72	71	72	173,200	72
2017-09-20	73	73	71	71	310,300	71
2017-09-19	72	73	72	72	203,400	72
2017-09-15	71	73	71	72	347,200	72
2017-09-14	71	73	71	71	641,800	71
2017-09-13	72	72	71	71	266,300	71
2017-09-12	70	72	70	72	361,700	72
2017-09-11	68	70	68	70	419,700	70
2017-09-08	69	70	68	68	274,400	68
2017-09-07	70	71	70	70	116,200	70
2017-09-06	69	71	68	70	470,700	70
2017-09-05	72	73	69	70	787,200	70
2017-09-04	73	73	72	72	219,800	72
2017-09-01	73	74	72	73	168,800	73
2017-08-31	73	73	72	73	169,300	73
2017-08-30	73	74	72	73	336,000	73
2017-08-29	72	73	71	72	231,200	72
2017-08-28	73	73	72	72	106,700	72
2017-08-25	71	73	71	72	367,400	72
2017-08-24	72	73	71	71	571,400	71
2017-08-23	73	73	72	73	218,900	73
2017-08-22	73	73	72	72	126,100	72
2017-08-21	73	73	72	73	69,400	73
2017-08-18	72	74	72	73	249,800	73
2017-08-17	73	74	72	73	300,000	73
2017-08-16	73	73	72	73	92,100	73
2017-08-15	72	74	72	72	506,000	72
2017-08-14	72	73	70	71	717,800	71
2017-08-10	74	74	72	73	806,200	73
2017-08-09	75	76	74	74	771,900	74
2017-08-08	76	76	75	76	381,700	76
2017-08-07	75	77	75	76	605,000	76
2017-08-04	76	76	75	75	859,700	75
2017-08-03	77	78	76	76	563,100	76
2017-08-02	76	78	76	77	458,800	77
2017-08-01	78	78	76	76	1,661,400	76
2017-07-31	79	80	77	77	883,000	77
2017-07-28	77	79	76	79	1,339,900	79
2017-07-27	78	78	76	77	485,800	77
2017-07-26	77	78	76	78	536,100	78
2017-07-25	77	78	76	77	407,500	77
2017-07-24	78	78	76	77	492,900	77
2017-07-21	77	78	76	77	334,200	77
2017-07-20	76	78	75	77	411,300	77
2017-07-19	77	77	75	76	450,900	76
2017-07-18	77	77	76	76	160,600	76
2017-07-14	78	78	76	77	1,378,200	77
2017-07-13	79	81	78	78	2,322,500	78
2017-07-12	80	81	77	79	4,592,700	79
2017-07-11	77	79	76	78	2,630,000	78
2017-07-10	75	77	74	77	1,047,700	77
2017-07-07	74	75	74	74	303,300	74
2017-07-06	77	77	74	74	694,000	74
2017-07-05	74	78	74	76	3,962,800	76
2017-07-04	75	76	73	73	1,376,800	73
2017-07-03	74	75	73	75	528,100	75
2017-06-30	73	74	72	73	1,039,900	73
2017-06-29	75	75	73	74	1,161,400	74
2017-06-28	75	77	74	74	938,300	74
2017-06-27	74	76	73	75	911,400	75
2017-06-26	73	77	73	73	2,195,200	73
2017-06-23	74	74	73	73	358,300	73
2017-06-22	75	76	74	74	751,900	74
2017-06-21	74	75	73	75	386,400	75
2017-06-20	75	75	74	74	550,100	74
2017-06-19	73	75	73	74	482,900	74
2017-06-16	73	73	72	72	158,300	72
2017-06-15	74	74	72	73	245,700	73
2017-06-14	74	74	72	74	568,000	74
2017-06-13	71	75	71	74	1,324,700	74
2017-06-12	72	72	71	71	164,900	71
2017-06-09	73	73	71	72	493,000	72
2017-06-08	73	74	72	73	183,100	73
2017-06-07	73	74	72	73	516,300	73
2017-06-06	75	75	73	73	613,600	73
2017-06-05	75	76	74	75	508,000	75
2017-06-02	74	76	74	74	602,100	74
2017-06-01	73	75	73	74	672,700	74
2017-05-31	73	74	73	74	364,200	74
2017-05-30	74	74	73	73	287,600	73
2017-05-29	74	75	73	74	423,200	74
2017-05-26	75	75	73	74	518,400	74
2017-05-25	75	75	74	74	243,500	74
2017-05-24	74	75	74	74	318,600	74
2017-05-23	75	76	74	74	909,700	74
2017-05-22	73	75	72	74	933,100	74
2017-05-19	72	72	71	72	255,700	72
2017-05-18	70	72	70	72	799,900	72
2017-05-17	71	72	70	71	281,700	71
2017-05-16	70	72	70	71	284,800	71
2017-05-15	70	71	69	70	494,000	70
2017-05-12	71	72	70	70	563,900	70
2017-05-11	72	73	71	71	520,600	71
2017-05-10	74	74	71	72	2,210,900	72
2017-05-09	77	77	75	77	953,600	77
2017-05-08	77	78	76	77	1,327,500	77
2017-05-02	74	77	73	76	994,600	76
2017-05-01	72	75	72	74	713,400	74
2017-04-28	73	74	72	73	195,400	73
2017-04-27	74	74	73	73	226,500	73
2017-04-26	73	74	72	74	409,700	74
2017-04-25	72	73	71	72	406,700	72
2017-04-24	73	73	71	73	350,800	73
2017-04-21	72	73	71	73	463,200	73
2017-04-20	72	73	71	71	383,100	71
2017-04-19	69	72	69	71	410,400	71
2017-04-18	70	71	69	69	676,800	69
2017-04-17	66	70	65	70	398,000	70
2017-04-14	65	67	64	66	1,140,200	66
2017-04-13	66	66	64	65	804,500	65
2017-04-12	68	68	65	66	1,121,700	66
2017-04-11	68	69	67	68	648,900	68
2017-04-10	68	69	67	68	380,800	68
2017-04-07	68	69	67	69	588,000	69
2017-04-06	69	70	67	67	1,180,100	67
2017-04-05	71	71	68	69	1,520,100	69
2017-04-04	71	72	70	71	1,130,300	71
2017-04-03	72	73	71	71	968,400	71
2017-03-31	73	74	72	73	497,900	73
2017-03-30	73	74	72	73	658,700	73
2017-03-29	72	74	71	73	722,800	73
2017-03-28	71	72	71	72	446,700	72
2017-03-27	73	73	71	71	863,100	71
2017-03-24	72	73	71	73	623,300	73
2017-03-23	73	74	71	72	997,600	72
2017-03-22	72	74	71	73	1,344,400	73
2017-03-21	73	74	72	73	444,600	73
2017-03-17	74	74	72	73	405,900	73
2017-03-16	71	74	70	74	1,460,100	74
2017-03-15	73	73	71	71	1,912,300	71
2017-03-14	74	75	73	73	989,900	73
2017-03-13	76	77	74	74	1,756,900	74
2017-03-10	76	78	76	76	1,164,000	76
2017-03-09	77	79	76	77	3,146,400	77
2017-03-08	75	81	75	79	12,635,000	79
2017-03-07	74	76	73	75	1,642,500	75
2017-03-06	74	75	73	73	861,400	73
2017-03-03	74	75	73	74	762,300	74
2017-03-02	74	75	73	74	796,200	74
2017-03-01	75	76	73	74	1,794,100	74
2017-02-28	76	77	74	76	1,784,900	76
2017-02-27	74	76	73	75	1,538,800	75
2017-02-24	74	74	72	73	675,100	73
2017-02-23	73	75	73	74	910,500	74
2017-02-22	75	76	74	74	1,232,300	74
2017-02-21	73	76	73	75	2,207,100	75
2017-02-20	72	74	70	73	2,322,200	73
2017-02-17	72	73	71	71	1,175,400	71
2017-02-16	72	73	71	72	2,173,800	72
2017-02-15	76	77	71	72	4,315,300	72
2017-02-14	80	80	76	76	4,376,000	76
2017-02-13	77	80	76	78	6,151,800	78
2017-02-10	77	83	74	74	14,159,800	74
2017-02-09	72	80	70	80	8,110,400	80
2017-02-08	72	74	68	74	6,782,300	74
2017-02-07	74	78	72	73	12,259,700	73
2017-02-06	68	75	67	75	12,501,600	75
2017-02-03	65	68	63	66	9,404,500	66
2017-02-02	61	80	61	69	43,344,200	69
2017-02-01	60	62	60	61	742,900	61
2017-01-31	60	61	60	60	171,400	60
2017-01-30	60	61	60	60	373,700	60
2017-01-27	60	61	60	60	303,900	60
2017-01-26	61	61	60	60	117,400	60
2017-01-25	59	61	59	60	269,300	60
2017-01-24	59	60	59	60	48,600	60
2017-01-23	60	60	59	59	90,500	59
2017-01-20	61	61	59	60	219,800	60
2017-01-19	60	61	60	60	192,300	60
2017-01-18	59	60	58	60	360,200	60
2017-01-17	59	60	59	59	245,700	59
2017-01-16	60	61	59	60	233,800	60
2017-01-13	60	61	59	60	161,900	60
2017-01-12	60	61	60	60	122,300	60
2017-01-11	60	61	59	61	230,600	61
2017-01-10	59	60	59	60	254,700	60
2017-01-06	60	61	59	60	289,700	60
2017-01-05	60	62	60	61	586,000	61
2017-01-04	60	61	59	60	574,300	60

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 [2017年度]

5955 (株)ヤマシナの時系列データ [2017年度]