5955 (株)ヤマシナの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	73	74	72	74	235,900	74
2021-12-29	71	73	71	73	301,100	73
2021-12-28	71	71	69	70	880,700	70
2021-12-27	72	73	71	71	346,300	71
2021-12-24	71	73	71	73	341,100	73
2021-12-23	72	73	71	72	860,300	72
2021-12-22	73	74	72	72	500,300	72
2021-12-21	73	75	72	73	661,000	73
2021-12-20	74	75	72	72	635,800	72
2021-12-17	74	75	74	74	251,800	74
2021-12-16	75	75	74	74	343,800	74
2021-12-15	74	75	74	75	346,100	75
2021-12-14	74	75	74	75	274,200	75
2021-12-13	75	76	74	74	309,400	74
2021-12-10	75	76	74	75	287,500	75
2021-12-09	75	76	74	75	303,800	75
2021-12-08	75	76	74	75	483,300	75
2021-12-07	74	76	74	76	379,900	76
2021-12-06	74	75	74	75	247,200	75
2021-12-03	73	74	73	73	345,200	73
2021-12-02	75	75	73	74	701,600	74
2021-12-01	75	75	74	74	306,900	74
2021-11-30	75	76	74	74	531,800	74
2021-11-29	75	76	74	74	605,100	74
2021-11-26	78	78	75	75	1,660,400	75
2021-11-25	78	78	77	77	244,100	77
2021-11-24	78	78	77	77	211,100	77
2021-11-22	78	78	77	77	307,300	77
2021-11-19	77	78	77	78	432,500	78
2021-11-18	78	79	77	77	360,700	77
2021-11-17	78	79	77	78	507,100	78
2021-11-16	78	78	77	78	360,600	78
2021-11-15	78	79	77	78	534,900	78
2021-11-12	78	78	77	78	266,400	78
2021-11-11	77	78	77	78	297,100	78
2021-11-10	77	78	77	77	237,900	77
2021-11-09	78	79	77	77	288,200	77
2021-11-08	79	79	77	79	518,300	79
2021-11-05	78	79	78	78	519,900	78
2021-11-04	78	79	78	78	359,500	78
2021-11-02	79	79	78	78	766,000	78
2021-11-01	79	80	78	80	843,600	80
2021-10-29	78	79	78	79	380,700	79
2021-10-28	78	79	77	78	335,000	78
2021-10-27	79	79	78	79	328,500	79
2021-10-26	77	79	77	79	435,200	79
2021-10-25	77	78	77	77	222,300	77
2021-10-22	77	78	77	77	339,900	77
2021-10-21	78	78	77	77	276,500	77
2021-10-20	78	78	77	77	266,100	77
2021-10-19	78	78	77	78	584,200	78
2021-10-18	77	78	77	78	297,800	78
2021-10-15	77	77	76	77	396,800	77
2021-10-14	77	77	76	77	521,200	77
2021-10-13	77	77	76	77	302,300	77
2021-10-12	77	77	76	77	431,700	77
2021-10-11	78	78	77	77	298,100	77
2021-10-08	77	78	76	78	480,300	78
2021-10-07	77	77	76	77	363,400	77
2021-10-06	78	79	76	76	978,400	76
2021-10-05	78	79	77	78	857,900	78
2021-10-04	78	78	77	78	659,700	78
2021-10-01	77	78	76	76	601,400	76
2021-09-30	77	78	77	78	266,400	78
2021-09-29	77	78	77	78	363,600	78
2021-09-28	78	78	77	78	128,800	78
2021-09-27	78	78	77	78	270,300	78
2021-09-24	77	78	77	78	207,700	78
2021-09-22	77	78	77	77	585,400	77
2021-09-21	77	78	77	77	569,400	77
2021-09-17	78	78	77	77	1,331,700	77
2021-09-16	78	79	78	79	235,100	79
2021-09-15	79	79	78	79	246,000	79
2021-09-14	79	80	79	79	318,100	79
2021-09-13	78	79	78	78	412,600	78
2021-09-10	79	80	79	79	384,600	79
2021-09-09	79	80	78	78	390,400	78
2021-09-08	80	80	79	80	635,600	80
2021-09-07	78	80	78	80	620,400	80
2021-09-06	79	80	78	78	634,000	78
2021-09-03	79	80	78	79	493,400	79
2021-09-02	78	79	78	78	291,900	78
2021-09-01	79	79	78	78	497,300	78
2021-08-31	79	80	78	79	1,107,000	79
2021-08-30	77	79	77	79	549,600	79
2021-08-27	78	78	77	77	222,900	77
2021-08-26	78	78	77	78	331,600	78
2021-08-25	77	78	77	78	301,000	78
2021-08-24	78	78	77	78	508,300	78
2021-08-23	77	77	76	76	325,100	76
2021-08-20	77	78	76	77	809,400	77
2021-08-19	77	78	77	77	332,600	77
2021-08-18	77	77	76	77	1,078,600	77
2021-08-17	78	78	77	78	185,100	78
2021-08-16	77	78	77	78	230,700	78
2021-08-13	77	78	77	78	261,700	78
2021-08-12	79	79	77	77	629,600	77
2021-08-11	78	79	78	78	680,800	78
2021-08-10	77	78	77	77	206,800	77
2021-08-06	77	78	77	77	810,800	77
2021-08-05	78	78	77	77	149,900	77
2021-08-04	78	78	77	78	311,500	78
2021-08-03	79	79	77	78	484,100	78
2021-08-02	82	83	78	78	2,897,800	78
2021-07-30	78	78	77	77	252,800	77
2021-07-29	78	78	77	77	279,600	77
2021-07-28	77	78	77	78	740,400	78
2021-07-27	77	78	77	77	167,900	77
2021-07-26	78	78	77	77	199,300	77
2021-07-21	78	78	77	78	535,500	78
2021-07-20	77	78	77	77	452,000	77
2021-07-19	77	78	77	77	237,900	77
2021-07-16	78	78	77	77	259,200	77
2021-07-15	77	78	77	77	220,400	77
2021-07-14	78	78	77	77	498,800	77
2021-07-13	79	79	78	78	239,400	78
2021-07-12	78	79	77	79	511,000	79
2021-07-09	77	78	76	78	987,800	78
2021-07-08	78	78	77	77	210,100	77
2021-07-07	77	78	77	78	286,200	78
2021-07-06	77	78	77	78	385,200	78
2021-07-05	78	79	77	77	595,300	77
2021-07-02	78	79	77	79	384,400	79
2021-07-01	78	78	77	78	198,800	78
2021-06-30	79	79	77	78	519,800	78
2021-06-29	78	79	78	78	319,200	78
2021-06-28	79	79	78	78	187,600	78
2021-06-25	79	79	77	78	310,100	78
2021-06-24	77	78	77	78	274,800	78
2021-06-23	78	79	77	77	436,800	77
2021-06-22	78	79	77	78	644,700	78
2021-06-21	77	78	76	76	553,900	76
2021-06-18	78	79	77	78	329,000	78
2021-06-17	78	79	77	78	364,700	78
2021-06-16	78	79	77	78	595,800	78
2021-06-15	78	78	77	77	232,900	77
2021-06-14	78	79	77	77	387,400	77
2021-06-11	78	79	77	79	515,600	79
2021-06-10	77	78	77	77	377,200	77
2021-06-09	77	79	76	77	697,100	77
2021-06-08	77	78	76	77	1,154,500	77
2021-06-07	78	78	77	77	288,800	77
2021-06-04	78	78	77	78	301,600	78
2021-06-03	78	78	76	77	1,135,300	77
2021-06-02	78	79	78	78	236,800	78
2021-06-01	78	78	77	78	486,200	78
2021-05-31	78	79	77	77	415,800	77
2021-05-28	79	79	78	78	206,300	78
2021-05-27	78	79	78	78	170,400	78
2021-05-26	79	80	78	78	654,800	78
2021-05-25	79	79	78	79	251,000	79
2021-05-24	79	79	77	78	376,800	78
2021-05-21	78	79	78	78	224,600	78
2021-05-20	78	79	78	79	319,700	79
2021-05-19	78	80	78	78	461,900	78
2021-05-18	77	80	77	79	822,600	79
2021-05-17	77	78	75	77	1,216,500	77
2021-05-14	78	79	78	78	356,000	78
2021-05-13	78	79	77	78	365,400	78
2021-05-12	80	82	75	79	1,637,900	79
2021-05-11	80	81	80	80	379,300	80
2021-05-10	81	82	80	81	683,700	81
2021-05-07	81	81	80	80	240,900	80
2021-05-06	80	81	79	80	823,800	80
2021-04-30	81	81	79	79	827,500	79
2021-04-28	82	82	80	80	515,800	80
2021-04-27	79	82	79	82	1,450,400	82
2021-04-26	79	79	77	79	794,400	79
2021-04-23	79	80	79	79	881,700	79
2021-04-22	81	82	79	79	1,184,200	79
2021-04-21	84	88	80	80	7,245,100	80
2021-04-20	77	78	77	77	138,000	77
2021-04-19	78	79	77	78	399,400	78
2021-04-16	76	78	76	77	437,600	77
2021-04-15	78	78	76	77	758,000	77
2021-04-14	77	78	77	78	338,800	78
2021-04-13	79	79	77	77	450,200	77
2021-04-12	78	79	77	78	756,900	78
2021-04-09	79	79	78	79	358,600	79
2021-04-08	79	79	78	79	544,500	79
2021-04-07	78	79	78	78	774,600	78
2021-04-06	80	81	78	78	617,500	78
2021-04-05	79	80	79	80	391,000	80
2021-04-02	78	79	77	78	767,900	78
2021-04-01	79	79	78	78	262,700	78
2021-03-31	78	79	77	79	387,900	79
2021-03-30	78	79	78	79	446,900	79
2021-03-29	81	81	77	77	995,200	77
2021-03-26	80	81	80	80	222,100	80
2021-03-25	79	80	78	80	226,600	80
2021-03-24	81	82	76	78	1,339,100	78
2021-03-23	81	82	80	80	245,600	80
2021-03-22	81	83	80	81	996,300	81
2021-03-19	81	83	81	82	898,400	82
2021-03-18	81	82	80	81	707,700	81
2021-03-17	83	83	81	81	712,900	81
2021-03-16	83	84	82	82	443,300	82
2021-03-15	81	83	81	82	501,300	82
2021-03-12	82	82	80	80	533,000	80
2021-03-11	80	83	79	81	1,091,400	81
2021-03-10	79	80	79	79	504,900	79
2021-03-09	78	79	76	78	540,700	78
2021-03-08	79	79	77	77	427,400	77
2021-03-05	79	79	73	78	1,833,100	78
2021-03-04	82	82	78	78	1,306,000	78
2021-03-03	82	84	81	81	689,200	81
2021-03-02	82	83	81	82	440,100	82
2021-03-01	82	82	81	82	441,700	82
2021-02-26	81	83	80	80	985,300	80
2021-02-25	83	84	82	83	521,500	83
2021-02-24	82	83	81	82	605,300	82
2021-02-22	82	84	81	83	787,500	83
2021-02-19	86	87	80	81	2,503,600	81
2021-02-18	87	90	85	87	2,448,600	87
2021-02-17	83	88	83	86	1,619,800	86
2021-02-16	82	86	82	84	1,744,100	84
2021-02-15	82	83	80	82	1,064,200	82
2021-02-12	82	82	79	81	1,229,600	81
2021-02-10	82	84	80	82	2,388,100	82
2021-02-09	79	82	78	80	1,590,700	80
2021-02-08	77	79	77	78	746,800	78
2021-02-05	76	78	76	78	576,600	78
2021-02-04	75	78	75	76	1,126,000	76
2021-02-03	74	76	74	76	550,400	76
2021-02-02	76	76	74	75	1,126,800	75
2021-02-01	77	77	75	75	827,200	75
2021-01-29	76	78	75	77	1,261,000	77
2021-01-28	74	76	74	75	441,100	75
2021-01-27	75	76	75	75	426,700	75
2021-01-26	77	77	75	75	464,000	75
2021-01-25	76	79	75	77	1,069,000	77
2021-01-22	76	76	74	75	310,400	75
2021-01-21	74	76	74	75	581,300	75
2021-01-20	75	75	74	74	339,600	74
2021-01-19	76	76	74	75	434,300	75
2021-01-18	75	76	74	75	562,700	75
2021-01-15	77	78	75	76	947,700	76
2021-01-14	75	78	75	75	1,410,000	75
2021-01-13	75	77	74	75	1,054,200	75
2021-01-12	73	75	73	73	373,900	73
2021-01-08	75	76	72	74	1,249,700	74
2021-01-07	73	82	73	76	4,559,200	76
2021-01-06	72	73	72	72	417,200	72
2021-01-05	71	73	70	73	1,055,500	73
2021-01-04	73	73	70	71	1,387,300	71

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 [2021年度]

5955 (株)ヤマシナの時系列データ [2021年度]