日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

やまや(9994)の株価時系列情報

やまや(9994)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 1,000 1,000 986 986 3,700
2004/12/29 980 998 979 998 9,200
2004/12/28 989 990 981 988 7,000
2004/12/27 1,000 1,000 974 998 13,200
2004/12/24 1,039 1,047 973 1,003 20,400
2004/12/22 1,040 1,045 1,013 1,022 22,200
2004/12/21 935 955 934 950 19,900
2004/12/20 900 930 900 906 18,600
2004/12/17 868 905 868 877 19,100
2004/12/16 862 870 856 856 12,700
2004/12/15 840 871 840 858 11,000
2004/12/14 804 840 804 840 22,000
2004/12/13 805 820 801 803 12,700
2004/12/10 831 832 805 820 18,900
2004/12/09 865 870 832 832 14,000
2004/12/08 881 885 870 875 4,700
2004/12/07 898 898 881 882 5,400
2004/12/06 900 900 888 888 7,000
2004/12/03 905 905 893 893 1,000
2004/12/02 887 905 887 905 7,900
2004/12/01 905 905 896 897 7,200
2004/11/30 917 919 908 919 3,100
2004/11/29 921 924 920 923 4,200
2004/11/26 930 931 928 929 4,300
2004/11/25 930 932 925 930 6,700
2004/11/24 950 950 927 935 3,800
2004/11/22 966 973 940 953 8,800
2004/11/19 978 980 975 976 2,300
2004/11/18 980 983 977 977 4,600
2004/11/17 978 985 977 977 2,600
2004/11/16 994 999 978 978 5,800
2004/11/15 980 1,000 980 996 5,100
2004/11/12 975 979 965 978 7,400
2004/11/11 999 999 970 975 10,600
2004/11/10 997 1,002 995 995 4,700
2004/11/09 999 1,009 998 1,004 6,300
2004/11/08 1,020 1,020 998 998 3,200
2004/11/05 1,020 1,039 1,016 1,018 3,700
2004/11/04 1,059 1,059 1,000 1,002 11,200
2004/11/02 995 1,022 995 1,022 17,700
2004/11/01 987 1,001 975 993 16,900
2004/10/29 1,040 1,059 1,036 1,037 4,500
2004/10/28 1,052 1,060 1,052 1,058 2,200
2004/10/27 1,055 1,065 1,043 1,045 6,500
2004/10/26 1,057 1,061 1,055 1,061 9,500
2004/10/25 1,038 1,050 1,020 1,037 4,200
2004/10/22 1,040 1,058 1,040 1,058 9,800
2004/10/21 1,056 1,056 1,035 1,045 8,900
2004/10/20 1,051 1,060 1,031 1,053 17,100
2004/10/19 1,062 1,079 1,062 1,067 6,800
2004/10/18 1,080 1,080 1,061 1,064 4,500
2004/10/15 1,077 1,080 1,060 1,080 7,800
2004/10/14 1,052 1,085 1,052 1,075 16,400
2004/10/13 1,090 1,095 1,081 1,085 7,400
2004/10/12 1,090 1,100 1,090 1,090 5,300
2004/10/08 1,090 1,095 1,090 1,090 12,100
2004/10/07 1,100 1,100 1,091 1,100 5,600
2004/10/06 1,100 1,112 1,100 1,104 10,400
2004/10/05 1,103 1,127 1,099 1,099 4,900
2004/10/04 1,120 1,120 1,090 1,092 7,200
2004/10/01 1,093 1,098 1,075 1,078 4,800
2004/09/30 1,092 1,105 1,090 1,091 11,400
2004/09/29 1,081 1,100 1,070 1,080 12,300
2004/09/28 1,031 1,089 1,031 1,070 11,300
2004/09/27 1,060 1,061 1,039 1,042 21,800
2004/09/24 1,100 1,100 1,081 1,100 22,700
2004/09/22 1,130 1,130 1,110 1,120 12,300
2004/09/21 1,175 1,176 1,140 1,146 31,000
2004/09/17 1,187 1,222 1,187 1,204 7,200
2004/09/16 1,182 1,210 1,182 1,207 3,400
2004/09/15 1,181 1,212 1,181 1,202 11,600
2004/09/14 1,230 1,230 1,200 1,202 1,600
2004/09/13 1,156 1,210 1,156 1,203 13,500
2004/09/10 1,160 1,180 1,152 1,155 22,300
2004/09/09 1,220 1,220 1,200 1,200 5,900
2004/09/08 1,225 1,245 1,225 1,227 7,900
2004/09/07 1,245 1,251 1,241 1,245 21,000
2004/09/06 1,230 1,246 1,215 1,245 4,400
2004/09/03 1,250 1,250 1,234 1,235 3,800
2004/09/02 1,250 1,250 1,227 1,250 11,600
2004/09/01 1,250 1,250 1,240 1,249 12,400
2004/08/31 1,240 1,240 1,226 1,237 4,500
2004/08/30 1,236 1,250 1,233 1,245 4,400
2004/08/27 1,234 1,236 1,209 1,236 11,200
2004/08/26 1,202 1,212 1,181 1,208 5,800
2004/08/25 1,200 1,203 1,197 1,202 4,800
2004/08/24 1,191 1,200 1,191 1,200 4,800
2004/08/23 1,192 1,192 1,160 1,190 2,200
2004/08/20 1,152 1,152 1,147 1,152 2,700
2004/08/19 1,149 1,151 1,140 1,147 4,700
2004/08/18 1,134 1,150 1,128 1,144 4,900
2004/08/17 1,116 1,129 1,116 1,117 2,900
2004/08/16 1,132 1,138 1,104 1,136 4,300
2004/08/13 1,129 1,135 1,129 1,134 3,700
2004/08/12 1,131 1,149 1,131 1,134 4,100
2004/08/11 1,140 1,145 1,125 1,144 2,400
2004/08/10 1,118 1,128 1,109 1,120 3,800
2004/08/09 1,080 1,118 1,080 1,118 7,300
2004/08/06 1,090 1,110 1,088 1,110 6,900
2004/08/05 1,115 1,117 1,103 1,116 6,000
2004/08/04 1,119 1,120 1,105 1,115 7,600
2004/08/03 1,157 1,157 1,124 1,128 3,700
2004/08/02 1,150 1,156 1,149 1,156 2,900
2004/07/30 1,166 1,166 1,113 1,143 11,200
2004/07/29 1,119 1,135 1,119 1,130 5,400
2004/07/28 1,135 1,139 1,115 1,122 4,900
2004/07/27 1,131 1,156 1,113 1,115 8,300
2004/07/26 1,154 1,178 1,129 1,141 10,200
2004/07/23 1,200 1,203 1,193 1,194 2,600
2004/07/22 1,223 1,223 1,190 1,200 5,100
2004/07/21 1,190 1,235 1,183 1,223 3,900
2004/07/20 1,200 1,200 1,185 1,190 3,500
2004/07/16 1,200 1,200 1,183 1,199 6,400
2004/07/15 1,212 1,212 1,200 1,200 7,900
2004/07/14 1,230 1,237 1,217 1,217 9,100
2004/07/13 1,217 1,235 1,215 1,220 3,600
2004/07/12 1,210 1,220 1,204 1,218 5,600
2004/07/09 1,196 1,218 1,196 1,217 4,300
2004/07/08 1,199 1,210 1,195 1,199 8,000
2004/07/07 1,209 1,220 1,198 1,199 14,900
2004/07/06 1,265 1,265 1,209 1,209 5,700
2004/07/05 1,248 1,248 1,218 1,246 9,700
2004/07/02 1,251 1,251 1,228 1,228 7,300
2004/07/01 1,279 1,279 1,251 1,251 9,100
2004/06/30 1,275 1,275 1,231 1,259 13,400
2004/06/29 1,288 1,288 1,259 1,275 3,400
2004/06/28 1,271 1,289 1,270 1,289 14,900
2004/06/25 1,300 1,300 1,284 1,296 7,900
2004/06/24 1,292 1,310 1,292 1,299 2,100
2004/06/23 1,311 1,321 1,300 1,300 9,000
2004/06/22 1,320 1,320 1,300 1,305 7,000
2004/06/21 1,312 1,339 1,312 1,318 12,400
2004/06/18 1,335 1,335 1,282 1,308 11,300
2004/06/17 1,310 1,330 1,286 1,330 15,800
2004/06/16 1,303 1,313 1,296 1,305 5,700
2004/06/15 1,325 1,335 1,290 1,297 7,800
2004/06/14 1,345 1,350 1,310 1,324 33,600
2004/06/11 1,270 1,310 1,269 1,310 37,600
2004/06/10 1,264 1,265 1,249 1,260 10,000
2004/06/09 1,245 1,267 1,245 1,263 13,600
2004/06/08 1,259 1,260 1,242 1,243 24,800
2004/06/07 1,259 1,259 1,241 1,258 12,000
2004/06/04 1,219 1,236 1,219 1,230 4,300
2004/06/03 1,240 1,270 1,218 1,219 15,100
2004/06/02 1,215 1,220 1,215 1,217 7,900
2004/06/01 1,212 1,225 1,191 1,215 10,800
2004/05/31 1,218 1,236 1,191 1,191 12,300
2004/05/28 1,210 1,243 1,192 1,207 34,800
2004/05/27 1,250 1,267 1,237 1,239 13,600
2004/05/26 1,270 1,302 1,269 1,276 15,900
2004/05/25 1,330 1,330 1,260 1,310 28,200
2004/05/24 1,296 1,350 1,292 1,337 80,600
2004/05/21 1,237 1,298 1,237 1,292 86,900
2004/05/20 1,169 1,238 1,127 1,238 43,400
2004/05/19 1,168 1,170 1,143 1,155 12,700
2004/05/18 1,069 1,160 1,069 1,149 33,200
2004/05/17 1,150 1,150 1,103 1,111 22,200
2004/05/14 1,168 1,168 1,143 1,143 13,700
2004/05/13 1,154 1,170 1,139 1,140 17,600
2004/05/12 1,165 1,165 1,135 1,147 25,900
2004/05/11 1,045 1,150 1,045 1,144 28,000
2004/05/10 1,100 1,100 1,050 1,051 41,700
2004/05/07 1,112 1,129 1,112 1,113 7,900
2004/05/06 1,117 1,150 1,115 1,116 12,900
2004/04/30 1,144 1,144 1,114 1,117 17,800
2004/04/28 1,129 1,148 1,129 1,133 10,600
2004/04/27 1,127 1,144 1,127 1,144 10,600
2004/04/26 1,160 1,160 1,145 1,147 9,100
2004/04/23 1,150 1,179 1,149 1,159 15,700
2004/04/22 1,172 1,172 1,145 1,150 7,600
2004/04/21 1,130 1,179 1,120 1,172 29,100
2004/04/20 1,111 1,150 1,107 1,130 6,800
2004/04/19 1,132 1,175 1,120 1,130 34,200
2004/04/16 1,131 1,165 1,131 1,143 13,200
2004/04/15 1,159 1,186 1,130 1,132 22,800
2004/04/14 1,186 1,193 1,182 1,192 33,300
2004/04/13 1,172 1,193 1,165 1,187 23,500
2004/04/12 1,200 1,200 1,180 1,192 43,100
2004/04/09 1,192 1,198 1,141 1,198 46,800
2004/04/08 1,160 1,199 1,158 1,182 53,500
2004/04/07 1,140 1,170 1,140 1,162 49,100
2004/04/06 1,148 1,150 1,128 1,149 62,700
2004/04/05 1,075 1,132 1,061 1,132 86,300
2004/04/02 1,088 1,096 1,058 1,061 56,700
2004/04/01 1,091 1,101 1,087 1,096 28,100
2004/03/31 1,101 1,110 1,086 1,109 56,800
2004/03/30 1,101 1,127 1,090 1,112 65,100
2004/03/29 1,105 1,118 1,090 1,115 44,600
2004/03/26 1,141 1,155 1,125 1,125 21,000
2004/03/25 1,146 1,165 1,142 1,157 36,100
2004/03/24 1,148 1,160 1,141 1,156 35,100
2004/03/23 1,163 1,169 1,151 1,160 35,500
2004/03/22 1,177 1,177 1,149 1,163 44,600
2004/03/19 1,125 1,164 1,106 1,160 53,800
2004/03/18 1,187 1,187 1,115 1,128 71,700
2004/03/17 1,183 1,198 1,157 1,167 65,400
2004/03/16 1,120 1,163 1,118 1,159 107,400
2004/03/15 1,117 1,149 1,110 1,115 134,600
2004/03/12 1,170 1,215 1,094 1,137 381,100
2004/03/11 1,347 1,350 1,230 1,230 445,300
2004/03/10 1,260 1,360 1,244 1,327 367,100
2004/03/09 1,204 1,248 1,204 1,236 195,800
2004/03/08 1,263 1,339 1,160 1,197 529,800
2004/03/05 1,136 1,260 1,106 1,260 754,300
2004/03/04 1,147 1,189 1,084 1,136 722,700
2004/03/03 920 1,007 919 1,007 204,900
2004/03/02 920 930 900 907 178,000
2004/03/01 854 900 852 893 267,800
2004/02/27 858 912 847 863 377,200
2004/02/26 844 860 844 860 111,100
2004/02/25 821 839 820 834 74,700
2004/02/24 832 840 820 821 148,000
2004/02/23 769 849 747 849 302,600
2004/02/20 700 749 700 749 105,000
2004/02/19 690 691 682 685 25,500
2004/02/18 705 715 699 703 41,800
2004/02/17 717 725 713 719 16,400
2004/02/16 720 726 711 723 40,700
2004/02/13 725 729 707 717 51,000
2004/02/12 695 710 690 705 24,500
2004/02/10 690 694 680 692 20,100
2004/02/09 683 688 678 683 17,100
2004/02/06 690 690 678 682 17,000
2004/02/05 655 680 655 680 28,300
2004/02/04 660 673 658 658 18,800
2004/02/03 650 670 650 658 53,100
2004/02/02 640 652 632 648 21,900
2004/01/30 642 650 636 640 30,100
2004/01/29 634 649 630 641 28,900
2004/01/28 631 640 629 640 22,900
2004/01/27 638 639 630 630 21,300
2004/01/26 641 644 626 640 39,900
2004/01/23 651 651 636 638 77,000
2004/01/22 598 665 594 650 289,000
2004/01/21 604 606 600 601 12,200
2004/01/20 604 605 601 601 23,200
2004/01/19 594 603 593 600 24,900
2004/01/16 588 610 588 591 47,800
2004/01/15 591 592 570 588 69,700
2004/01/14 546 557 546 551 8,500
2004/01/13 540 545 540 545 6,800
2004/01/09 539 539 535 535 1,900
2004/01/08 540 540 540 540 2,900
2004/01/07 535 536 530 536 3,000
2004/01/06 539 540 528 539 6,800
2004/01/05 535 535 535 535 2,000

このページの先頭へ