やまみ(2820)の株価時系列情報
やまみ(2820)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,493 | 1,530 | 1,493 | 1,507 | 2,900 |
| 2016/12/29 | 1,460 | 1,512 | 1,456 | 1,493 | 4,700 |
| 2016/12/28 | 1,460 | 1,488 | 1,459 | 1,468 | 6,000 |
| 2016/12/27 | 1,500 | 1,500 | 1,482 | 1,482 | 11,500 |
| 2016/12/26 | 1,510 | 1,510 | 1,476 | 1,498 | 6,700 |
| 2016/12/22 | 1,527 | 1,527 | 1,506 | 1,510 | 18,400 |
| 2016/12/21 | 1,541 | 1,545 | 1,526 | 1,526 | 4,600 |
| 2016/12/20 | 1,547 | 1,570 | 1,523 | 1,534 | 3,400 |
| 2016/12/19 | 1,530 | 1,553 | 1,517 | 1,526 | 2,400 |
| 2016/12/16 | 1,554 | 1,554 | 1,526 | 1,526 | 2,300 |
| 2016/12/15 | 1,570 | 1,570 | 1,537 | 1,537 | 3,300 |
| 2016/12/14 | 1,545 | 1,560 | 1,540 | 1,560 | 3,200 |
| 2016/12/13 | 1,532 | 1,565 | 1,532 | 1,560 | 6,200 |
| 2016/12/12 | 1,570 | 1,570 | 1,569 | 1,569 | 400 |
| 2016/12/09 | 1,538 | 1,560 | 1,526 | 1,559 | 1,000 |
| 2016/12/08 | 1,540 | 1,540 | 1,526 | 1,537 | 2,000 |
| 2016/12/07 | 1,590 | 1,590 | 1,570 | 1,570 | 1,100 |
| 2016/12/06 | 1,570 | 1,593 | 1,570 | 1,570 | 3,900 |
| 2016/12/05 | 1,570 | 1,578 | 1,570 | 1,570 | 1,400 |
| 2016/12/02 | 1,599 | 1,600 | 1,570 | 1,570 | 2,900 |
| 2016/12/01 | 1,580 | 1,599 | 1,569 | 1,570 | 9,200 |
| 2016/11/30 | 1,600 | 1,600 | 1,570 | 1,589 | 2,800 |
| 2016/11/29 | 1,559 | 1,600 | 1,500 | 1,590 | 14,700 |
| 2016/11/28 | 1,589 | 1,589 | 1,556 | 1,556 | 2,400 |
| 2016/11/25 | 1,579 | 1,579 | 1,550 | 1,567 | 900 |
| 2016/11/24 | 1,561 | 1,562 | 1,544 | 1,553 | 1,000 |
| 2016/11/22 | 1,543 | 1,570 | 1,530 | 1,570 | 12,500 |
| 2016/11/21 | 1,570 | 1,598 | 1,560 | 1,561 | 2,000 |
| 2016/11/18 | 1,568 | 1,568 | 1,534 | 1,539 | 2,000 |
| 2016/11/17 | 1,521 | 1,560 | 1,521 | 1,545 | 16,700 |
| 2016/11/16 | 1,610 | 1,637 | 1,575 | 1,575 | 6,100 |
| 2016/11/15 | 1,572 | 1,636 | 1,560 | 1,636 | 4,000 |
| 2016/11/14 | 1,588 | 1,633 | 1,578 | 1,612 | 1,000 |
| 2016/11/11 | 1,640 | 1,640 | 1,587 | 1,588 | 7,900 |
| 2016/11/10 | 1,698 | 1,699 | 1,592 | 1,646 | 7,700 |
| 2016/11/09 | 1,680 | 1,681 | 1,603 | 1,650 | 10,700 |
| 2016/11/08 | 1,671 | 1,690 | 1,671 | 1,675 | 4,700 |
| 2016/11/07 | 1,620 | 1,665 | 1,620 | 1,656 | 4,900 |
| 2016/11/04 | 1,590 | 1,630 | 1,590 | 1,630 | 300 |
| 2016/11/02 | 1,565 | 1,620 | 1,550 | 1,590 | 3,600 |
| 2016/11/01 | 1,561 | 1,624 | 1,554 | 1,605 | 5,100 |
| 2016/10/31 | 1,561 | 1,561 | 1,560 | 1,561 | 1,300 |
| 2016/10/28 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2016/10/27 | 1,549 | 1,558 | 1,515 | 1,558 | 2,300 |
| 2016/10/26 | 1,517 | 1,545 | 1,514 | 1,545 | 3,200 |
| 2016/10/25 | 1,522 | 1,530 | 1,513 | 1,516 | 2,500 |
| 2016/10/24 | 1,530 | 1,536 | 1,513 | 1,522 | 2,900 |
| 2016/10/21 | 1,506 | 1,535 | 1,506 | 1,530 | 5,300 |
| 2016/10/20 | 1,508 | 1,530 | 1,505 | 1,530 | 2,700 |
| 2016/10/19 | 1,505 | 1,530 | 1,505 | 1,511 | 4,500 |
| 2016/10/18 | 1,505 | 1,512 | 1,501 | 1,501 | 1,900 |
| 2016/10/17 | 1,500 | 1,529 | 1,500 | 1,529 | 1,700 |
| 2016/10/14 | 1,529 | 1,532 | 1,529 | 1,532 | 1,200 |
| 2016/10/13 | 1,558 | 1,572 | 1,525 | 1,542 | 1,700 |
| 2016/10/12 | 1,515 | 1,558 | 1,515 | 1,558 | 1,000 |
| 2016/10/11 | 1,530 | 1,539 | 1,525 | 1,525 | 5,400 |
| 2016/10/07 | 1,520 | 1,538 | 1,520 | 1,530 | 2,400 |
| 2016/10/06 | 1,539 | 1,550 | 1,520 | 1,520 | 1,100 |
| 2016/10/05 | 1,490 | 1,559 | 1,480 | 1,559 | 11,300 |
| 2016/10/04 | 1,500 | 1,512 | 1,490 | 1,490 | 8,800 |
| 2016/10/03 | 1,514 | 1,529 | 1,500 | 1,515 | 3,100 |
| 2016/09/30 | 1,515 | 1,545 | 1,503 | 1,544 | 5,400 |
| 2016/09/29 | 1,532 | 1,580 | 1,532 | 1,555 | 3,200 |
| 2016/09/28 | 1,570 | 1,588 | 1,528 | 1,556 | 4,400 |
| 2016/09/27 | 1,582 | 1,595 | 1,582 | 1,595 | 3,300 |
| 2016/09/26 | 1,591 | 1,608 | 1,582 | 1,586 | 6,500 |
| 2016/09/23 | 1,600 | 1,600 | 1,598 | 1,598 | 300 |
| 2016/09/21 | 1,619 | 1,626 | 1,601 | 1,619 | 4,000 |
| 2016/09/20 | 1,600 | 1,617 | 1,585 | 1,617 | 1,300 |
| 2016/09/16 | 1,609 | 1,609 | 1,600 | 1,600 | 2,300 |
| 2016/09/15 | 1,575 | 1,578 | 1,575 | 1,578 | 300 |
| 2016/09/14 | 1,583 | 1,610 | 1,580 | 1,610 | 1,300 |
| 2016/09/13 | 1,608 | 1,608 | 1,579 | 1,590 | 2,300 |
| 2016/09/12 | 1,624 | 1,624 | 1,600 | 1,608 | 4,900 |
| 2016/09/09 | 1,601 | 1,620 | 1,590 | 1,604 | 4,900 |
| 2016/09/08 | 1,620 | 1,625 | 1,592 | 1,622 | 2,200 |
| 2016/09/07 | 1,600 | 1,640 | 1,596 | 1,603 | 7,400 |
| 2016/09/06 | 1,626 | 1,640 | 1,593 | 1,640 | 3,300 |
| 2016/09/05 | 1,620 | 1,629 | 1,618 | 1,629 | 6,600 |
| 2016/09/02 | 1,590 | 1,640 | 1,590 | 1,615 | 1,600 |
| 2016/09/01 | 1,630 | 1,630 | 1,615 | 1,615 | 600 |
| 2016/08/31 | 1,630 | 1,630 | 1,625 | 1,625 | 1,400 |
| 2016/08/30 | 1,600 | 1,651 | 1,600 | 1,651 | 2,900 |
| 2016/08/29 | 1,630 | 1,630 | 1,591 | 1,600 | 2,300 |
| 2016/08/26 | 1,588 | 1,627 | 1,570 | 1,627 | 3,200 |
| 2016/08/25 | 1,589 | 1,628 | 1,589 | 1,609 | 3,600 |
| 2016/08/24 | 1,680 | 1,680 | 1,599 | 1,608 | 12,400 |
| 2016/08/23 | 1,700 | 1,700 | 1,675 | 1,683 | 3,600 |
| 2016/08/22 | 1,719 | 1,724 | 1,686 | 1,716 | 4,300 |
| 2016/08/19 | 1,652 | 1,694 | 1,652 | 1,694 | 5,300 |
| 2016/08/18 | 1,670 | 1,686 | 1,650 | 1,652 | 3,000 |
| 2016/08/17 | 1,700 | 1,700 | 1,666 | 1,670 | 3,700 |
| 2016/08/16 | 1,710 | 1,711 | 1,703 | 1,706 | 4,900 |
| 2016/08/15 | 1,692 | 1,735 | 1,642 | 1,734 | 21,500 |
| 2016/08/12 | 1,708 | 1,715 | 1,650 | 1,691 | 19,200 |
| 2016/08/10 | 1,715 | 1,715 | 1,701 | 1,708 | 6,300 |
| 2016/08/09 | 1,702 | 1,715 | 1,701 | 1,703 | 5,900 |
| 2016/08/08 | 1,730 | 1,732 | 1,705 | 1,716 | 6,200 |
| 2016/08/05 | 1,730 | 1,735 | 1,705 | 1,730 | 10,500 |
| 2016/08/04 | 1,713 | 1,730 | 1,700 | 1,730 | 7,500 |
| 2016/08/03 | 1,728 | 1,730 | 1,700 | 1,713 | 5,100 |
| 2016/08/02 | 1,682 | 1,731 | 1,682 | 1,722 | 7,200 |
| 2016/08/01 | 1,660 | 1,720 | 1,660 | 1,719 | 22,100 |
| 2016/07/29 | 1,650 | 1,696 | 1,650 | 1,652 | 3,100 |
| 2016/07/28 | 1,648 | 1,680 | 1,640 | 1,679 | 4,800 |
| 2016/07/27 | 1,667 | 1,683 | 1,641 | 1,648 | 9,000 |
| 2016/07/26 | 1,670 | 1,684 | 1,642 | 1,667 | 4,200 |
| 2016/07/25 | 1,690 | 1,690 | 1,670 | 1,670 | 5,500 |
| 2016/07/22 | 1,697 | 1,697 | 1,660 | 1,660 | 3,100 |
| 2016/07/21 | 1,667 | 1,699 | 1,667 | 1,697 | 4,400 |
| 2016/07/20 | 1,659 | 1,689 | 1,640 | 1,667 | 4,200 |
| 2016/07/19 | 1,655 | 1,699 | 1,614 | 1,699 | 16,500 |
| 2016/07/15 | 1,705 | 1,715 | 1,652 | 1,710 | 25,600 |
| 2016/07/14 | 1,790 | 1,793 | 1,705 | 1,729 | 42,300 |
| 2016/07/13 | 1,700 | 1,793 | 1,700 | 1,765 | 81,700 |
| 2016/07/12 | 1,739 | 1,743 | 1,700 | 1,700 | 57,400 |
| 2016/07/11 | 1,749 | 1,760 | 1,710 | 1,740 | 102,300 |
| 2016/07/08 | 1,619 | 1,688 | 1,600 | 1,670 | 46,700 |
| 2016/07/07 | 1,555 | 1,650 | 1,550 | 1,579 | 28,600 |
| 2016/07/06 | 1,513 | 1,535 | 1,513 | 1,525 | 9,800 |
| 2016/07/05 | 1,524 | 1,564 | 1,510 | 1,518 | 7,400 |
| 2016/07/04 | 1,481 | 1,551 | 1,480 | 1,544 | 17,400 |
| 2016/07/01 | 1,460 | 1,540 | 1,460 | 1,507 | 22,800 |
| 2016/06/30 | 1,525 | 1,549 | 1,494 | 1,500 | 11,900 |
| 2016/06/29 | 1,509 | 1,570 | 1,502 | 1,537 | 11,600 |
| 2016/06/28 | 1,500 | 1,589 | 1,452 | 1,549 | 30,900 |
| 2016/06/27 | 1,432 | 1,559 | 1,415 | 1,510 | 34,100 |
| 2016/06/24 | 1,550 | 1,550 | 1,371 | 1,462 | 54,200 |
| 2016/06/23 | 1,601 | 1,636 | 1,559 | 1,576 | 13,500 |
| 2016/06/22 | 1,521 | 1,650 | 1,461 | 1,650 | 146,300 |
| 2016/06/21 | 1,554 | 1,590 | 1,550 | 1,550 | 97,100 |
| 2016/06/20 | 1,556 | 1,595 | 1,553 | 1,555 | 129,000 |
| 2016/06/17 | 1,751 | 1,790 | 1,561 | 1,563 | 885,500 |