5955 (株)ヤマシナの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	77	79	76	79	1,002,400	79
2023-12-28	73	76	73	76	613,900	76
2023-12-27	72	74	72	73	710,800	73
2023-12-26	71	73	70	72	1,106,600	72
2023-12-25	72	73	71	71	802,600	71
2023-12-22	73	74	72	72	636,000	72
2023-12-21	73	74	73	73	677,700	73
2023-12-20	74	74	72	73	601,300	73
2023-12-19	72	74	72	74	707,300	74
2023-12-18	74	74	72	73	644,600	73
2023-12-15	73	74	72	74	572,000	74
2023-12-14	73	74	72	73	663,100	73
2023-12-13	75	76	72	73	1,671,400	73
2023-12-12	76	77	75	75	379,200	75
2023-12-11	76	77	75	76	345,300	76
2023-12-08	76	77	75	76	753,400	76
2023-12-07	77	78	76	77	679,400	77
2023-12-06	78	78	77	78	563,000	78
2023-12-05	79	80	76	78	916,800	78
2023-12-04	79	80	77	80	555,800	80
2023-12-01	76	79	76	79	851,200	79
2023-11-30	78	78	77	77	946,800	77
2023-11-29	79	79	78	79	510,700	79
2023-11-28	80	80	78	79	638,900	79
2023-11-27	81	82	79	79	902,300	79
2023-11-24	81	82	80	82	512,400	82
2023-11-22	81	82	80	81	658,200	81
2023-11-21	80	81	80	80	533,100	80
2023-11-20	80	81	79	80	433,700	80
2023-11-17	81	81	80	80	437,100	80
2023-11-16	80	81	79	81	315,500	81
2023-11-15	81	82	80	81	691,300	81
2023-11-14	80	81	80	80	416,300	80
2023-11-13	79	81	79	81	573,200	81
2023-11-10	79	80	78	78	739,200	78
2023-11-09	79	80	79	79	315,900	79
2023-11-08	80	82	79	79	688,800	79
2023-11-07	82	82	80	81	597,600	81
2023-11-06	80	82	79	82	674,000	82
2023-11-02	77	79	77	79	443,200	79
2023-11-01	77	78	75	77	1,650,200	77
2023-10-31	80	80	78	79	1,486,000	79
2023-10-30	81	82	81	81	694,300	81
2023-10-27	81	82	81	81	276,300	81
2023-10-26	81	82	81	81	560,800	81
2023-10-25	82	83	81	81	518,700	81
2023-10-24	81	83	79	82	1,517,900	82
2023-10-23	82	83	80	82	1,019,200	82
2023-10-20	83	84	81	83	1,244,900	83
2023-10-19	84	84	83	84	1,013,800	84
2023-10-18	85	86	84	85	546,700	85
2023-10-17	85	86	84	86	554,500	86
2023-10-16	86	87	83	85	1,300,100	85
2023-10-13	86	87	85	85	379,300	85
2023-10-12	87	88	86	86	798,300	86
2023-10-11	87	88	86	87	866,600	87
2023-10-10	83	88	83	87	1,318,300	87
2023-10-06	83	84	82	83	455,500	83
2023-10-05	82	84	82	84	588,200	84
2023-10-04	83	83	81	81	2,051,700	81
2023-10-03	86	86	82	84	1,653,800	84
2023-10-02	89	89	85	85	1,057,800	85
2023-09-29	89	90	86	88	1,436,500	88
2023-09-28	86	91	86	89	2,720,500	89
2023-09-27	85	86	85	86	336,000	86
2023-09-26	85	86	85	86	231,900	86
2023-09-25	84	86	84	85	557,700	85
2023-09-22	83	84	82	83	562,000	83
2023-09-21	84	84	83	83	572,900	83
2023-09-20	85	86	84	85	501,400	85
2023-09-19	85	86	84	84	590,800	84
2023-09-15	87	87	84	85	1,328,500	85
2023-09-14	83	87	82	87	1,975,900	87
2023-09-13	83	83	82	83	423,500	83
2023-09-12	82	83	82	83	532,500	83
2023-09-11	81	83	81	82	697,400	82
2023-09-08	82	82	81	81	314,100	81
2023-09-07	81	82	81	81	533,500	81
2023-09-06	81	82	81	81	450,200	81
2023-09-05	81	82	80	81	381,300	81
2023-09-04	81	82	80	82	481,100	82
2023-09-01	83	83	80	81	909,500	81
2023-08-31	82	83	81	83	528,900	83
2023-08-30	82	83	81	82	632,600	82
2023-08-29	80	82	79	81	1,174,700	81
2023-08-28	81	83	79	79	1,221,500	79
2023-08-25	80	81	80	81	539,200	81
2023-08-24	79	81	79	80	1,215,600	80
2023-08-23	79	79	78	78	334,600	78
2023-08-22	79	80	78	78	736,300	78
2023-08-21	78	80	78	78	1,270,700	78
2023-08-18	76	78	76	77	1,102,400	77
2023-08-17	78	78	75	77	1,881,800	77
2023-08-16	77	79	77	78	1,014,900	78
2023-08-15	80	80	77	78	1,820,900	78
2023-08-14	81	82	79	80	1,297,900	80
2023-08-10	82	82	80	81	966,800	81
2023-08-09	81	82	81	81	236,300	81
2023-08-08	82	83	81	81	685,700	81
2023-08-07	79	82	78	82	1,989,100	82
2023-08-04	80	80	79	79	929,200	79
2023-08-03	82	82	79	80	2,283,000	80
2023-08-02	85	85	81	83	2,850,300	83
2023-08-01	84	85	82	85	5,622,400	85
2023-07-31	89	92	88	92	4,018,600	92
2023-07-28	87	89	87	87	1,632,800	87
2023-07-27	86	88	86	88	761,000	88
2023-07-26	88	88	85	85	1,018,600	85
2023-07-25	88	88	86	88	954,600	88
2023-07-24	87	89	87	88	1,336,400	88
2023-07-21	86	87	84	87	1,082,000	87
2023-07-20	86	88	85	87	913,400	87
2023-07-19	85	88	85	87	1,550,200	87
2023-07-18	84	86	82	85	1,589,300	85
2023-07-14	86	87	83	84	2,165,600	84
2023-07-13	88	90	85	87	3,595,300	87
2023-07-12	85	88	84	87	1,868,200	87
2023-07-11	86	86	84	84	992,500	84
2023-07-10	86	87	84	85	1,212,100	85
2023-07-07	84	87	83	87	1,243,200	87
2023-07-06	87	88	84	85	3,639,900	85
2023-07-05	88	91	87	88	3,641,800	88
2023-07-04	93	93	89	89	3,887,600	89
2023-07-03	93	96	92	94	3,547,900	94
2023-06-30	94	95	91	93	3,742,400	93
2023-06-29	91	96	91	96	2,379,800	96
2023-06-28	92	93	90	91	1,091,400	91
2023-06-27	90	92	89	91	1,138,800	91
2023-06-26	93	96	89	91	3,554,500	91
2023-06-23	93	94	88	91	5,252,800	91
2023-06-22	93	97	91	94	5,190,900	94
2023-06-21	100	101	93	94	7,964,100	94
2023-06-20	104	105	98	101	8,858,900	101
2023-06-19	105	111	103	106	7,382,400	106
2023-06-16	102	106	101	106	3,221,800	106
2023-06-15	100	104	99	102	3,440,700	102
2023-06-14	106	107	98	99	6,493,900	99
2023-06-13	107	108	104	104	4,114,100	104
2023-06-12	102	108	101	108	5,462,800	108
2023-06-09	102	103	100	102	2,247,200	102
2023-06-08	101	105	100	101	4,165,000	101
2023-06-07	100	103	98	100	5,142,800	100
2023-06-06	104	109	100	101	7,552,800	101
2023-06-05	103	107	100	106	10,837,000	106
2023-06-02	116	119	100	106	26,882,700	106
2023-06-01	135	137	107	111	52,989,700	111
2023-05-31	144	149	128	142	75,171,500	142
2023-05-30	130	160	128	157	136,693,100	157
2023-05-29	115	127	102	115	71,081,500	115
2023-05-26	104	118	94	115	104,335,800	115
2023-05-25	65	95	65	95	26,560,300	95
2023-05-24	66	66	65	65	184,500	65
2023-05-23	66	66	65	66	239,800	66
2023-05-22	66	67	65	66	362,100	66
2023-05-19	65	66	65	66	269,200	66
2023-05-18	66	67	65	66	363,400	66
2023-05-17	66	66	65	66	300,400	66
2023-05-16	65	66	65	65	421,600	65
2023-05-15	66	66	65	65	252,800	65
2023-05-12	67	67	65	65	601,900	65
2023-05-11	66	67	66	66	244,900	66
2023-05-10	67	67	66	67	241,300	67
2023-05-09	67	68	66	67	490,700	67
2023-05-08	66	68	66	67	366,600	67
2023-05-02	66	67	66	67	244,000	67
2023-05-01	67	67	66	67	312,900	67
2023-04-28	67	67	66	66	283,800	66
2023-04-27	66	67	66	66	204,100	66
2023-04-26	66	67	66	67	219,500	67
2023-04-25	67	67	66	66	243,100	66
2023-04-24	67	68	66	66	447,900	66
2023-04-21	66	67	66	66	246,500	66
2023-04-20	66	67	65	66	291,200	66
2023-04-19	66	67	65	66	380,100	66
2023-04-18	67	67	66	66	231,000	66
2023-04-17	65	66	65	66	370,600	66
2023-04-14	65	66	65	66	167,500	66
2023-04-13	65	66	64	65	306,900	65
2023-04-12	65	66	65	65	225,100	65
2023-04-11	65	66	65	66	174,900	66
2023-04-10	65	66	65	65	169,800	65
2023-04-07	64	66	64	66	308,800	66
2023-04-06	65	66	64	65	536,100	65
2023-04-05	65	66	65	66	172,900	66
2023-04-04	65	67	65	66	317,600	66
2023-04-03	66	66	65	66	301,000	66
2023-03-31	66	66	65	66	130,000	66
2023-03-30	67	67	65	66	221,400	66
2023-03-29	66	67	65	67	665,000	67
2023-03-28	66	67	65	65	321,500	65
2023-03-27	67	67	66	66	819,900	66
2023-03-24	66	67	66	67	190,500	67
2023-03-23	67	67	66	66	236,100	66
2023-03-22	66	68	66	66	327,600	66
2023-03-20	68	68	66	67	321,600	67
2023-03-17	66	68	66	68	325,500	68
2023-03-16	66	67	66	66	236,700	66
2023-03-15	66	68	66	68	311,100	68
2023-03-14	68	68	66	66	385,600	66
2023-03-13	68	68	66	68	270,600	68
2023-03-10	68	68	67	68	287,300	68
2023-03-09	68	68	67	68	278,000	68
2023-03-08	67	68	67	68	446,500	68
2023-03-07	68	68	67	67	301,100	67
2023-03-06	67	68	66	68	355,100	68
2023-03-03	66	67	66	67	299,200	67
2023-03-02	67	67	66	66	316,200	66
2023-03-01	67	67	66	66	535,300	66
2023-02-28	67	68	66	67	473,000	67
2023-02-27	67	68	67	68	450,000	68
2023-02-24	68	68	67	67	301,600	67
2023-02-22	68	68	67	68	244,900	68
2023-02-21	67	68	67	67	476,800	67
2023-02-20	67	69	67	68	328,300	68
2023-02-17	68	68	67	67	286,400	67
2023-02-16	67	69	67	68	744,300	68
2023-02-15	68	68	67	67	258,400	67
2023-02-14	68	68	67	68	218,000	68
2023-02-13	67	68	67	68	242,800	68
2023-02-10	67	68	67	67	243,400	67
2023-02-09	68	68	67	68	332,700	68
2023-02-08	66	68	66	68	860,200	68
2023-02-07	66	67	66	66	359,700	66
2023-02-06	67	67	66	67	270,200	67
2023-02-03	67	68	65	66	771,000	66
2023-02-02	66	68	65	68	1,413,000	68
2023-02-01	65	66	65	66	541,800	66
2023-01-31	65	65	64	64	288,000	64
2023-01-30	64	65	64	65	238,100	65
2023-01-27	65	65	64	64	235,300	64
2023-01-26	64	65	64	65	210,200	65
2023-01-25	65	65	64	65	200,400	65
2023-01-24	65	65	64	64	208,900	64
2023-01-23	64	65	64	64	206,000	64
2023-01-20	64	65	64	64	279,200	64
2023-01-19	64	65	64	65	188,100	65
2023-01-18	65	65	64	64	261,400	64
2023-01-17	64	65	63	65	259,600	65
2023-01-16	64	65	63	63	442,600	63
2023-01-13	64	65	64	64	318,700	64
2023-01-12	65	65	64	64	252,000	64
2023-01-11	64	65	64	65	205,100	65
2023-01-10	65	65	64	65	300,700	65
2023-01-06	63	65	63	64	252,700	64
2023-01-05	64	64	63	63	322,600	63
2023-01-04	64	65	63	65	358,100	65

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 [2023年度]

5955 (株)ヤマシナの時系列データ [2023年度]