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 |
---|---|---|---|---|---|
2009/12/30 | 717 | 722 | 716 | 722 | 2,000 |
2009/12/29 | 717 | 719 | 711 | 717 | 1,500 |
2009/12/28 | 724 | 724 | 711 | 712 | 6,700 |
2009/12/25 | 729 | 736 | 716 | 722 | 4,100 |
2009/12/24 | 730 | 733 | 730 | 733 | 2,500 |
2009/12/22 | 740 | 740 | 730 | 730 | 2,000 |
2009/12/21 | 744 | 744 | 734 | 734 | 700 |
2009/12/18 | 732 | 749 | 732 | 744 | 2,100 |
2009/12/17 | 731 | 738 | 731 | 737 | 2,700 |
2009/12/16 | 739 | 740 | 722 | 730 | 2,200 |
2009/12/15 | 731 | 733 | 721 | 729 | 1,900 |
2009/12/14 | 725 | 737 | 725 | 731 | 1,700 |
2009/12/11 | 739 | 739 | 715 | 720 | 6,300 |
2009/12/10 | 719 | 726 | 719 | 719 | 2,400 |
2009/12/09 | 711 | 720 | 711 | 715 | 800 |
2009/12/08 | 718 | 726 | 710 | 711 | 5,900 |
2009/12/07 | 737 | 747 | 732 | 738 | 4,100 |
2009/12/04 | 750 | 751 | 733 | 736 | 3,100 |
2009/12/03 | 721 | 755 | 721 | 750 | 7,100 |
2009/12/02 | 744 | 750 | 730 | 730 | 3,900 |
2009/12/01 | 724 | 760 | 724 | 749 | 4,100 |
2009/11/30 | 719 | 750 | 719 | 724 | 3,200 |
2009/11/27 | 714 | 714 | 709 | 709 | 2,300 |
2009/11/26 | 695 | 707 | 695 | 704 | 1,900 |
2009/11/25 | 685 | 721 | 678 | 702 | 10,000 |
2009/11/24 | 759 | 759 | 720 | 721 | 6,500 |
2009/11/20 | 766 | 766 | 760 | 761 | 4,400 |
2009/11/19 | 765 | 770 | 761 | 768 | 1,500 |
2009/11/18 | 764 | 770 | 763 | 765 | 2,100 |
2009/11/17 | 772 | 772 | 768 | 768 | 3,200 |
2009/11/16 | 776 | 777 | 770 | 771 | 3,200 |
2009/11/13 | 788 | 788 | 782 | 784 | 1,700 |
2009/11/12 | 783 | 786 | 779 | 779 | 2,900 |
2009/11/11 | 783 | 791 | 782 | 785 | 4,900 |
2009/11/10 | 791 | 793 | 791 | 793 | 3,600 |
2009/11/09 | 798 | 804 | 780 | 801 | 3,400 |
2009/11/06 | 809 | 815 | 795 | 800 | 10,200 |
2009/11/05 | 813 | 817 | 809 | 810 | 1,900 |
2009/11/04 | 807 | 809 | 802 | 809 | 1,400 |
2009/11/02 | 800 | 809 | 798 | 809 | 2,800 |
2009/10/30 | 815 | 819 | 804 | 816 | 9,100 |
2009/10/29 | 798 | 809 | 795 | 805 | 4,700 |
2009/10/28 | 813 | 813 | 794 | 801 | 7,300 |
2009/10/27 | 812 | 819 | 802 | 817 | 4,400 |
2009/10/26 | 819 | 820 | 810 | 820 | 3,900 |
2009/10/23 | 816 | 816 | 804 | 815 | 2,100 |
2009/10/22 | 814 | 819 | 804 | 812 | 4,500 |
2009/10/21 | 811 | 811 | 803 | 806 | 1,600 |
2009/10/20 | 817 | 819 | 813 | 814 | 3,200 |
2009/10/19 | 818 | 820 | 795 | 817 | 7,300 |
2009/10/16 | 819 | 820 | 817 | 817 | 1,400 |
2009/10/15 | 804 | 815 | 804 | 815 | 2,100 |
2009/10/14 | 820 | 820 | 797 | 802 | 10,900 |
2009/10/13 | 775 | 796 | 774 | 795 | 3,600 |
2009/10/09 | 776 | 780 | 770 | 772 | 3,300 |
2009/10/08 | 784 | 784 | 772 | 777 | 3,700 |
2009/10/07 | 792 | 793 | 762 | 783 | 9,300 |
2009/10/06 | 800 | 800 | 770 | 793 | 10,000 |
2009/10/05 | 799 | 799 | 785 | 796 | 3,300 |
2009/10/02 | 810 | 810 | 797 | 802 | 9,100 |
2009/10/01 | 824 | 824 | 805 | 814 | 4,500 |
2009/09/30 | 840 | 840 | 822 | 822 | 3,300 |
2009/09/29 | 835 | 835 | 830 | 834 | 10,100 |
2009/09/28 | 834 | 835 | 822 | 831 | 2,900 |
2009/09/25 | 833 | 849 | 833 | 833 | 4,400 |
2009/09/24 | 818 | 855 | 818 | 850 | 10,100 |
2009/09/18 | 833 | 833 | 800 | 805 | 9,500 |
2009/09/17 | 834 | 836 | 827 | 836 | 2,600 |
2009/09/16 | 837 | 846 | 834 | 834 | 3,800 |
2009/09/15 | 833 | 842 | 833 | 834 | 4,700 |
2009/09/14 | 850 | 858 | 838 | 843 | 6,100 |
2009/09/11 | 854 | 860 | 842 | 844 | 11,300 |
2009/09/10 | 850 | 851 | 843 | 846 | 5,000 |
2009/09/09 | 835 | 849 | 833 | 849 | 9,700 |
2009/09/08 | 822 | 835 | 822 | 834 | 2,800 |
2009/09/07 | 840 | 840 | 831 | 832 | 3,200 |
2009/09/04 | 830 | 840 | 830 | 837 | 6,200 |
2009/09/03 | 835 | 837 | 832 | 832 | 2,700 |
2009/09/02 | 837 | 840 | 831 | 837 | 5,400 |
2009/09/01 | 843 | 843 | 836 | 837 | 6,700 |
2009/08/31 | 840 | 846 | 830 | 846 | 11,500 |
2009/08/28 | 832 | 837 | 821 | 830 | 4,700 |
2009/08/27 | 836 | 838 | 817 | 832 | 8,600 |
2009/08/26 | 824 | 836 | 824 | 833 | 8,100 |
2009/08/25 | 835 | 835 | 811 | 834 | 4,700 |
2009/08/24 | 830 | 840 | 801 | 836 | 22,500 |
2009/08/21 | 833 | 840 | 825 | 835 | 18,400 |
2009/08/20 | 839 | 843 | 827 | 834 | 9,100 |
2009/08/19 | 816 | 840 | 816 | 829 | 24,900 |
2009/08/18 | 809 | 817 | 804 | 817 | 8,200 |
2009/08/17 | 799 | 807 | 790 | 806 | 11,900 |
2009/08/14 | 803 | 804 | 794 | 799 | 7,100 |
2009/08/13 | 789 | 801 | 788 | 801 | 12,600 |
2009/08/12 | 778 | 810 | 773 | 788 | 27,200 |
2009/08/11 | 785 | 785 | 776 | 779 | 4,400 |
2009/08/10 | 788 | 788 | 783 | 785 | 2,800 |
2009/08/07 | 786 | 786 | 780 | 782 | 4,800 |
2009/08/06 | 785 | 785 | 777 | 785 | 5,300 |
2009/08/05 | 777 | 780 | 777 | 780 | 3,600 |
2009/08/04 | 771 | 785 | 771 | 781 | 7,400 |
2009/08/03 | 777 | 777 | 768 | 773 | 2,900 |
2009/07/31 | 775 | 775 | 767 | 768 | 2,400 |
2009/07/30 | 760 | 776 | 760 | 775 | 5,000 |
2009/07/29 | 763 | 775 | 763 | 775 | 2,600 |
2009/07/28 | 763 | 779 | 763 | 771 | 4,700 |
2009/07/27 | 785 | 788 | 781 | 781 | 3,300 |
2009/07/24 | 770 | 785 | 770 | 784 | 5,500 |
2009/07/23 | 781 | 785 | 755 | 768 | 4,900 |
2009/07/22 | 792 | 793 | 780 | 789 | 4,900 |
2009/07/21 | 767 | 783 | 767 | 782 | 7,500 |
2009/07/17 | 774 | 781 | 756 | 757 | 8,400 |
2009/07/16 | 777 | 777 | 770 | 770 | 3,700 |
2009/07/15 | 780 | 780 | 764 | 768 | 4,200 |
2009/07/14 | 768 | 779 | 758 | 776 | 9,700 |
2009/07/13 | 763 | 782 | 763 | 770 | 4,800 |
2009/07/10 | 779 | 786 | 771 | 783 | 15,000 |
2009/07/09 | 771 | 791 | 766 | 774 | 12,400 |
2009/07/08 | 798 | 806 | 795 | 800 | 14,600 |
2009/07/07 | 818 | 818 | 795 | 811 | 14,200 |
2009/07/06 | 810 | 832 | 782 | 824 | 23,200 |
2009/07/03 | 730 | 810 | 730 | 800 | 29,000 |
2009/07/02 | 711 | 746 | 710 | 741 | 15,900 |
2009/07/01 | 701 | 711 | 701 | 711 | 12,300 |
2009/06/30 | 697 | 697 | 685 | 691 | 6,000 |
2009/06/29 | 680 | 690 | 672 | 684 | 10,600 |
2009/06/26 | 661 | 669 | 661 | 666 | 3,400 |
2009/06/25 | 688 | 688 | 647 | 662 | 17,000 |
2009/06/24 | 662 | 680 | 661 | 671 | 4,900 |
2009/06/23 | 673 | 673 | 658 | 661 | 3,000 |
2009/06/22 | 661 | 680 | 660 | 673 | 11,500 |
2009/06/19 | 669 | 669 | 651 | 661 | 4,100 |
2009/06/18 | 659 | 665 | 653 | 660 | 1,600 |
2009/06/17 | 656 | 665 | 652 | 665 | 3,100 |
2009/06/16 | 667 | 667 | 660 | 663 | 3,000 |
2009/06/15 | 667 | 668 | 665 | 668 | 2,100 |
2009/06/12 | 660 | 667 | 660 | 665 | 6,500 |
2009/06/11 | 667 | 667 | 661 | 665 | 900 |
2009/06/10 | 664 | 667 | 660 | 667 | 1,900 |
2009/06/09 | 668 | 668 | 661 | 665 | 2,100 |
2009/06/08 | 662 | 670 | 660 | 668 | 4,500 |
2009/06/05 | 661 | 676 | 661 | 667 | 1,200 |
2009/06/04 | 661 | 670 | 661 | 666 | 2,800 |
2009/06/03 | 675 | 678 | 671 | 678 | 3,200 |
2009/06/02 | 661 | 674 | 658 | 671 | 5,600 |
2009/06/01 | 671 | 674 | 664 | 668 | 4,900 |
2009/05/29 | 680 | 680 | 670 | 672 | 5,100 |
2009/05/28 | 660 | 680 | 654 | 679 | 3,600 |
2009/05/27 | 673 | 680 | 670 | 670 | 7,300 |
2009/05/26 | 630 | 670 | 630 | 669 | 15,600 |
2009/05/25 | 625 | 631 | 622 | 631 | 4,400 |
2009/05/22 | 622 | 622 | 620 | 620 | 2,500 |
2009/05/21 | 625 | 626 | 621 | 626 | 2,400 |
2009/05/20 | 617 | 625 | 610 | 625 | 3,600 |
2009/05/19 | 623 | 623 | 601 | 619 | 2,900 |
2009/05/18 | 630 | 630 | 604 | 613 | 4,400 |
2009/05/15 | 602 | 621 | 602 | 621 | 3,100 |
2009/05/14 | 624 | 627 | 600 | 621 | 6,200 |
2009/05/13 | 615 | 625 | 613 | 623 | 6,500 |
2009/05/12 | 620 | 622 | 617 | 621 | 4,300 |
2009/05/11 | 600 | 620 | 599 | 620 | 10,000 |
2009/05/08 | 584 | 586 | 583 | 585 | 4,000 |
2009/05/07 | 583 | 585 | 582 | 584 | 3,000 |
2009/05/01 | 580 | 585 | 574 | 582 | 3,100 |
2009/04/30 | 587 | 597 | 587 | 589 | 3,900 |
2009/04/28 | 610 | 610 | 595 | 595 | 3,300 |
2009/04/27 | 600 | 610 | 599 | 600 | 3,600 |
2009/04/24 | 590 | 598 | 578 | 598 | 6,200 |
2009/04/23 | 565 | 587 | 565 | 586 | 6,300 |
2009/04/22 | 580 | 580 | 564 | 564 | 4,400 |
2009/04/21 | 587 | 587 | 576 | 585 | 4,400 |
2009/04/20 | 570 | 583 | 570 | 583 | 6,500 |
2009/04/17 | 575 | 577 | 567 | 571 | 3,600 |
2009/04/16 | 571 | 576 | 571 | 576 | 2,500 |
2009/04/15 | 574 | 574 | 570 | 571 | 700 |
2009/04/14 | 566 | 573 | 558 | 572 | 3,700 |
2009/04/13 | 560 | 576 | 560 | 576 | 3,000 |
2009/04/10 | 564 | 564 | 556 | 563 | 6,200 |
2009/04/09 | 558 | 562 | 552 | 562 | 1,900 |
2009/04/08 | 555 | 563 | 555 | 562 | 4,500 |
2009/04/07 | 555 | 561 | 555 | 557 | 5,400 |
2009/04/06 | 560 | 560 | 556 | 558 | 1,600 |
2009/04/03 | 560 | 561 | 553 | 555 | 2,500 |
2009/04/02 | 552 | 563 | 545 | 562 | 8,600 |
2009/04/01 | 556 | 560 | 534 | 542 | 3,700 |
2009/03/31 | 530 | 565 | 530 | 560 | 11,800 |
2009/03/30 | 553 | 565 | 549 | 560 | 14,000 |
2009/03/27 | 556 | 558 | 549 | 553 | 2,700 |
2009/03/26 | 553 | 554 | 542 | 552 | 3,300 |
2009/03/25 | 551 | 558 | 545 | 554 | 5,500 |
2009/03/24 | 548 | 550 | 542 | 550 | 5,200 |
2009/03/23 | 524 | 540 | 523 | 540 | 4,000 |
2009/03/19 | 527 | 527 | 516 | 527 | 6,000 |
2009/03/18 | 526 | 526 | 513 | 517 | 2,900 |
2009/03/17 | 535 | 540 | 526 | 526 | 5,000 |
2009/03/16 | 529 | 533 | 524 | 530 | 7,700 |
2009/03/13 | 524 | 524 | 502 | 519 | 13,800 |
2009/03/12 | 520 | 520 | 497 | 499 | 19,000 |
2009/03/11 | 500 | 518 | 500 | 509 | 3,600 |
2009/03/10 | 500 | 501 | 484 | 492 | 15,900 |
2009/03/09 | 503 | 503 | 497 | 499 | 1,600 |
2009/03/06 | 499 | 502 | 495 | 499 | 21,500 |
2009/03/05 | 499 | 503 | 483 | 493 | 14,400 |
2009/03/04 | 486 | 493 | 486 | 491 | 6,000 |
2009/03/03 | 488 | 495 | 485 | 485 | 8,000 |
2009/03/02 | 485 | 490 | 484 | 490 | 1,600 |
2009/02/27 | 484 | 493 | 477 | 490 | 12,400 |
2009/02/26 | 494 | 494 | 479 | 484 | 5,800 |
2009/02/25 | 480 | 492 | 480 | 489 | 8,900 |
2009/02/24 | 480 | 490 | 480 | 490 | 9,500 |
2009/02/23 | 489 | 489 | 480 | 485 | 3,100 |
2009/02/20 | 475 | 492 | 474 | 490 | 11,100 |
2009/02/19 | 490 | 490 | 481 | 485 | 1,100 |
2009/02/18 | 483 | 486 | 476 | 485 | 5,900 |
2009/02/17 | 487 | 490 | 485 | 488 | 7,100 |
2009/02/16 | 481 | 499 | 476 | 482 | 16,200 |
2009/02/13 | 470 | 484 | 470 | 484 | 7,400 |
2009/02/12 | 464 | 465 | 462 | 463 | 6,000 |
2009/02/10 | 460 | 465 | 459 | 464 | 5,300 |
2009/02/09 | 455 | 456 | 454 | 456 | 5,000 |
2009/02/06 | 444 | 444 | 440 | 444 | 2,400 |
2009/02/05 | 445 | 447 | 441 | 441 | 3,700 |
2009/02/04 | 440 | 442 | 440 | 442 | 1,500 |
2009/02/03 | 441 | 441 | 440 | 440 | 1,900 |
2009/02/02 | 443 | 444 | 440 | 440 | 3,300 |
2009/01/30 | 441 | 444 | 440 | 444 | 3,300 |
2009/01/29 | 441 | 442 | 439 | 439 | 3,500 |
2009/01/28 | 448 | 448 | 436 | 436 | 3,300 |
2009/01/27 | 449 | 449 | 441 | 443 | 3,500 |
2009/01/26 | 437 | 445 | 437 | 444 | 2,600 |
2009/01/23 | 443 | 443 | 438 | 438 | 1,600 |
2009/01/22 | 438 | 440 | 438 | 439 | 1,400 |
2009/01/21 | 439 | 440 | 435 | 436 | 3,900 |
2009/01/20 | 443 | 443 | 440 | 440 | 1,100 |
2009/01/19 | 445 | 445 | 439 | 442 | 4,100 |
2009/01/16 | 449 | 449 | 436 | 446 | 5,300 |
2009/01/15 | 441 | 448 | 441 | 444 | 3,600 |
2009/01/14 | 450 | 450 | 442 | 443 | 3,400 |
2009/01/13 | 451 | 451 | 450 | 450 | 2,600 |
2009/01/09 | 451 | 460 | 451 | 457 | 3,400 |
2009/01/08 | 459 | 459 | 451 | 456 | 1,500 |
2009/01/07 | 452 | 457 | 452 | 456 | 3,400 |
2009/01/06 | 457 | 460 | 451 | 451 | 2,300 |
2009/01/05 | 456 | 464 | 456 | 456 | 2,000 |