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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,059 | 2,097 | 2,046 | 2,097 | 5,300 |
| 2017/12/28 | 2,040 | 2,065 | 2,030 | 2,063 | 10,200 |
| 2017/12/27 | 2,025 | 2,035 | 2,019 | 2,033 | 4,600 |
| 2017/12/26 | 2,025 | 2,039 | 2,005 | 2,022 | 9,500 |
| 2017/12/25 | 2,029 | 2,040 | 2,019 | 2,037 | 6,200 |
| 2017/12/22 | 2,034 | 2,042 | 2,004 | 2,013 | 3,100 |
| 2017/12/21 | 2,016 | 2,064 | 2,016 | 2,041 | 13,300 |
| 2017/12/20 | 2,005 | 2,026 | 2,005 | 2,015 | 7,400 |
| 2017/12/19 | 2,011 | 2,048 | 1,998 | 2,014 | 8,600 |
| 2017/12/18 | 2,001 | 2,025 | 2,000 | 2,007 | 8,700 |
| 2017/12/15 | 2,020 | 2,035 | 2,004 | 2,012 | 4,800 |
| 2017/12/14 | 2,019 | 2,031 | 1,979 | 2,018 | 7,400 |
| 2017/12/13 | 2,023 | 2,100 | 1,970 | 2,037 | 13,900 |
| 2017/12/12 | 2,016 | 2,099 | 2,016 | 2,038 | 7,600 |
| 2017/12/11 | 2,000 | 2,084 | 1,990 | 2,040 | 15,700 |
| 2017/12/08 | 2,018 | 2,018 | 1,961 | 1,971 | 10,200 |
| 2017/12/07 | 2,033 | 2,037 | 1,993 | 1,993 | 10,000 |
| 2017/12/06 | 2,005 | 2,005 | 1,984 | 1,993 | 9,900 |
| 2017/12/05 | 2,002 | 2,009 | 1,980 | 2,005 | 17,000 |
| 2017/12/04 | 1,999 | 2,020 | 1,975 | 2,015 | 30,800 |
| 2017/12/01 | 1,972 | 1,997 | 1,932 | 1,991 | 44,100 |
| 2017/11/30 | 1,897 | 1,980 | 1,897 | 1,970 | 20,900 |
| 2017/11/29 | 1,912 | 1,912 | 1,870 | 1,881 | 12,200 |
| 2017/11/28 | 1,850 | 1,930 | 1,849 | 1,930 | 36,100 |
| 2017/11/27 | 1,850 | 1,863 | 1,850 | 1,851 | 9,700 |
| 2017/11/24 | 1,830 | 1,840 | 1,821 | 1,835 | 16,300 |
| 2017/11/22 | 1,821 | 1,830 | 1,800 | 1,806 | 7,100 |
| 2017/11/21 | 1,780 | 1,835 | 1,756 | 1,820 | 19,700 |
| 2017/11/20 | 1,692 | 1,749 | 1,692 | 1,749 | 13,400 |
| 2017/11/17 | 1,695 | 1,700 | 1,690 | 1,692 | 5,400 |
| 2017/11/16 | 1,702 | 1,720 | 1,694 | 1,694 | 8,400 |
| 2017/11/15 | 1,727 | 1,730 | 1,700 | 1,702 | 11,500 |
| 2017/11/14 | 1,695 | 1,700 | 1,689 | 1,700 | 3,000 |
| 2017/11/13 | 1,681 | 1,703 | 1,681 | 1,695 | 6,600 |
| 2017/11/10 | 1,735 | 1,735 | 1,676 | 1,681 | 3,000 |
| 2017/11/09 | 1,698 | 1,720 | 1,684 | 1,720 | 4,900 |
| 2017/11/08 | 1,700 | 1,720 | 1,676 | 1,703 | 4,500 |
| 2017/11/07 | 1,721 | 1,721 | 1,700 | 1,701 | 3,200 |
| 2017/11/06 | 1,738 | 1,738 | 1,721 | 1,721 | 2,700 |
| 2017/11/02 | 1,686 | 1,723 | 1,680 | 1,707 | 3,400 |
| 2017/11/01 | 1,703 | 1,729 | 1,692 | 1,692 | 4,000 |
| 2017/10/31 | 1,731 | 1,731 | 1,703 | 1,703 | 1,100 |
| 2017/10/30 | 1,740 | 1,758 | 1,732 | 1,732 | 4,400 |
| 2017/10/27 | 1,719 | 1,745 | 1,716 | 1,725 | 10,500 |
| 2017/10/26 | 1,674 | 1,721 | 1,674 | 1,715 | 8,000 |
| 2017/10/25 | 1,649 | 1,667 | 1,642 | 1,667 | 4,700 |
| 2017/10/24 | 1,648 | 1,648 | 1,635 | 1,635 | 2,500 |
| 2017/10/23 | 1,633 | 1,644 | 1,633 | 1,635 | 2,700 |
| 2017/10/20 | 1,618 | 1,633 | 1,615 | 1,633 | 1,800 |
| 2017/10/19 | 1,618 | 1,619 | 1,602 | 1,618 | 3,700 |
| 2017/10/18 | 1,614 | 1,620 | 1,609 | 1,620 | 8,900 |
| 2017/10/17 | 1,629 | 1,629 | 1,611 | 1,611 | 9,400 |
| 2017/10/16 | 1,651 | 1,668 | 1,624 | 1,624 | 8,800 |
| 2017/10/13 | 1,674 | 1,674 | 1,655 | 1,655 | 6,100 |
| 2017/10/12 | 1,680 | 1,681 | 1,662 | 1,663 | 12,100 |
| 2017/10/11 | 1,673 | 1,673 | 1,666 | 1,666 | 5,900 |
| 2017/10/10 | 1,699 | 1,700 | 1,671 | 1,684 | 18,500 |
| 2017/10/06 | 1,683 | 1,685 | 1,672 | 1,680 | 8,100 |
| 2017/10/05 | 1,700 | 1,700 | 1,670 | 1,683 | 7,600 |
| 2017/10/04 | 1,681 | 1,692 | 1,672 | 1,692 | 6,200 |
| 2017/10/03 | 1,685 | 1,708 | 1,676 | 1,681 | 5,800 |
| 2017/10/02 | 1,685 | 1,694 | 1,675 | 1,692 | 5,300 |
| 2017/09/29 | 1,698 | 1,699 | 1,690 | 1,690 | 3,300 |
| 2017/09/28 | 1,707 | 1,707 | 1,695 | 1,698 | 1,100 |
| 2017/09/27 | 1,700 | 1,719 | 1,691 | 1,700 | 6,100 |
| 2017/09/26 | 1,707 | 1,707 | 1,691 | 1,691 | 800 |
| 2017/09/25 | 1,685 | 1,704 | 1,685 | 1,704 | 2,600 |
| 2017/09/22 | 1,720 | 1,720 | 1,680 | 1,680 | 17,300 |
| 2017/09/21 | 1,710 | 1,728 | 1,692 | 1,728 | 12,400 |
| 2017/09/20 | 1,730 | 1,730 | 1,710 | 1,710 | 6,700 |
| 2017/09/19 | 1,711 | 1,750 | 1,711 | 1,722 | 4,800 |
| 2017/09/15 | 1,720 | 1,745 | 1,706 | 1,706 | 4,000 |
| 2017/09/14 | 1,730 | 1,759 | 1,716 | 1,735 | 5,300 |
| 2017/09/13 | 1,731 | 1,731 | 1,730 | 1,730 | 1,500 |
| 2017/09/12 | 1,722 | 1,740 | 1,722 | 1,740 | 600 |
| 2017/09/11 | 1,759 | 1,759 | 1,719 | 1,721 | 1,400 |
| 2017/09/08 | 1,720 | 1,722 | 1,720 | 1,720 | 1,600 |
| 2017/09/07 | 1,710 | 1,724 | 1,710 | 1,722 | 2,200 |
| 2017/09/06 | 1,704 | 1,729 | 1,700 | 1,718 | 11,400 |
| 2017/09/05 | 1,763 | 1,763 | 1,744 | 1,744 | 2,500 |
| 2017/09/04 | 1,797 | 1,797 | 1,761 | 1,763 | 3,000 |
| 2017/09/01 | 1,772 | 1,784 | 1,771 | 1,778 | 1,900 |
| 2017/08/31 | 1,778 | 1,785 | 1,776 | 1,780 | 2,600 |
| 2017/08/30 | 1,790 | 1,790 | 1,781 | 1,781 | 2,000 |
| 2017/08/29 | 1,758 | 1,788 | 1,758 | 1,782 | 2,000 |
| 2017/08/28 | 1,766 | 1,777 | 1,753 | 1,765 | 1,800 |
| 2017/08/25 | 1,765 | 1,788 | 1,765 | 1,778 | 1,600 |
| 2017/08/24 | 1,793 | 1,793 | 1,770 | 1,770 | 1,600 |
| 2017/08/23 | 1,788 | 1,795 | 1,776 | 1,776 | 1,500 |
| 2017/08/22 | 1,745 | 1,761 | 1,742 | 1,755 | 3,600 |
| 2017/08/21 | 1,726 | 1,785 | 1,725 | 1,745 | 6,300 |
| 2017/08/18 | 1,769 | 1,769 | 1,720 | 1,742 | 5,600 |
| 2017/08/17 | 1,780 | 1,781 | 1,756 | 1,769 | 4,200 |
| 2017/08/16 | 1,731 | 1,786 | 1,731 | 1,770 | 7,400 |
| 2017/08/15 | 1,750 | 1,755 | 1,701 | 1,726 | 24,200 |
| 2017/08/14 | 1,755 | 1,783 | 1,740 | 1,779 | 2,700 |
| 2017/08/10 | 1,749 | 1,749 | 1,716 | 1,730 | 8,900 |
| 2017/08/09 | 1,777 | 1,777 | 1,751 | 1,753 | 12,800 |
| 2017/08/08 | 1,790 | 1,795 | 1,773 | 1,774 | 8,700 |
| 2017/08/07 | 1,780 | 1,822 | 1,773 | 1,790 | 32,500 |
| 2017/08/04 | 1,800 | 1,807 | 1,790 | 1,801 | 5,500 |
| 2017/08/03 | 1,783 | 1,820 | 1,783 | 1,804 | 3,600 |
| 2017/08/02 | 1,785 | 1,790 | 1,760 | 1,785 | 5,000 |
| 2017/08/01 | 1,801 | 1,805 | 1,782 | 1,788 | 5,800 |
| 2017/07/31 | 1,826 | 1,856 | 1,803 | 1,810 | 6,600 |
| 2017/07/28 | 1,880 | 1,880 | 1,816 | 1,825 | 11,000 |
| 2017/07/27 | 1,874 | 1,884 | 1,851 | 1,880 | 11,600 |
| 2017/07/26 | 1,826 | 1,868 | 1,826 | 1,850 | 7,300 |
| 2017/07/25 | 1,760 | 1,825 | 1,760 | 1,825 | 9,700 |
| 2017/07/24 | 1,733 | 1,765 | 1,725 | 1,760 | 14,400 |
| 2017/07/21 | 1,751 | 1,766 | 1,733 | 1,733 | 38,300 |
| 2017/07/20 | 1,820 | 1,838 | 1,781 | 1,788 | 23,300 |
| 2017/07/19 | 1,821 | 1,823 | 1,815 | 1,815 | 3,200 |
| 2017/07/18 | 1,825 | 1,874 | 1,823 | 1,823 | 4,400 |
| 2017/07/14 | 1,840 | 1,850 | 1,829 | 1,840 | 6,200 |
| 2017/07/13 | 1,857 | 1,876 | 1,840 | 1,840 | 8,400 |
| 2017/07/12 | 1,876 | 1,888 | 1,853 | 1,853 | 8,200 |
| 2017/07/11 | 1,872 | 1,888 | 1,867 | 1,888 | 2,800 |
| 2017/07/10 | 1,906 | 1,906 | 1,872 | 1,872 | 6,700 |
| 2017/07/07 | 1,915 | 1,925 | 1,906 | 1,906 | 3,300 |
| 2017/07/06 | 1,885 | 1,940 | 1,882 | 1,912 | 9,000 |
| 2017/07/05 | 1,908 | 1,908 | 1,876 | 1,879 | 8,400 |
| 2017/07/04 | 1,937 | 1,938 | 1,906 | 1,906 | 5,300 |
| 2017/07/03 | 1,955 | 1,955 | 1,912 | 1,920 | 3,900 |
| 2017/06/30 | 1,924 | 1,924 | 1,902 | 1,915 | 10,200 |
| 2017/06/29 | 1,948 | 1,948 | 1,900 | 1,906 | 17,600 |
| 2017/06/28 | 1,990 | 1,991 | 1,939 | 1,956 | 17,300 |
| 2017/06/27 | 2,058 | 2,058 | 1,981 | 2,008 | 25,100 |
| 2017/06/26 | 2,040 | 2,058 | 2,030 | 2,042 | 8,700 |
| 2017/06/23 | 2,078 | 2,078 | 2,040 | 2,055 | 18,900 |
| 2017/06/22 | 2,094 | 2,095 | 2,080 | 2,085 | 10,300 |
| 2017/06/21 | 2,101 | 2,101 | 2,080 | 2,086 | 22,100 |
| 2017/06/20 | 2,130 | 2,159 | 2,078 | 2,091 | 57,700 |
| 2017/06/19 | 2,071 | 2,120 | 2,022 | 2,104 | 86,100 |
| 2017/06/16 | 2,084 | 2,084 | 2,013 | 2,070 | 28,500 |
| 2017/06/15 | 2,063 | 2,081 | 1,981 | 2,071 | 38,900 |
| 2017/06/14 | 1,957 | 2,090 | 1,956 | 2,081 | 74,600 |
| 2017/06/13 | 1,957 | 1,958 | 1,937 | 1,937 | 13,400 |
| 2017/06/12 | 1,957 | 1,971 | 1,920 | 1,957 | 25,400 |
| 2017/06/09 | 1,940 | 1,944 | 1,882 | 1,893 | 14,600 |
| 2017/06/08 | 1,947 | 1,969 | 1,923 | 1,944 | 17,600 |
| 2017/06/07 | 1,946 | 1,948 | 1,916 | 1,946 | 7,700 |
| 2017/06/06 | 1,948 | 1,948 | 1,902 | 1,946 | 8,100 |
| 2017/06/05 | 1,920 | 1,949 | 1,920 | 1,948 | 6,800 |
| 2017/06/02 | 1,901 | 1,920 | 1,900 | 1,919 | 13,000 |
| 2017/06/01 | 1,881 | 1,920 | 1,881 | 1,908 | 14,300 |
| 2017/05/31 | 1,900 | 1,922 | 1,894 | 1,920 | 17,000 |
| 2017/05/30 | 1,840 | 1,910 | 1,840 | 1,883 | 22,900 |
| 2017/05/29 | 1,811 | 1,840 | 1,811 | 1,838 | 5,900 |
| 2017/05/26 | 1,799 | 1,799 | 1,790 | 1,794 | 4,400 |
| 2017/05/25 | 1,784 | 1,798 | 1,780 | 1,785 | 5,600 |
| 2017/05/24 | 1,779 | 1,779 | 1,755 | 1,777 | 3,000 |
| 2017/05/23 | 1,787 | 1,787 | 1,755 | 1,785 | 4,600 |
| 2017/05/22 | 1,770 | 1,799 | 1,757 | 1,787 | 5,900 |
| 2017/05/19 | 1,793 | 1,794 | 1,760 | 1,763 | 6,000 |
| 2017/05/18 | 1,798 | 1,800 | 1,748 | 1,753 | 9,400 |
| 2017/05/17 | 1,804 | 1,835 | 1,780 | 1,809 | 17,200 |
| 2017/05/16 | 1,815 | 1,815 | 1,750 | 1,787 | 27,900 |
| 2017/05/15 | 1,830 | 1,833 | 1,801 | 1,818 | 9,100 |
| 2017/05/12 | 1,820 | 1,848 | 1,806 | 1,830 | 18,300 |
| 2017/05/11 | 1,795 | 1,816 | 1,746 | 1,815 | 20,400 |
| 2017/05/10 | 1,725 | 1,825 | 1,725 | 1,795 | 26,600 |
| 2017/05/09 | 1,720 | 1,725 | 1,720 | 1,720 | 2,800 |
| 2017/05/08 | 1,723 | 1,725 | 1,719 | 1,720 | 4,500 |
| 2017/05/02 | 1,714 | 1,720 | 1,709 | 1,714 | 9,600 |
| 2017/05/01 | 1,720 | 1,720 | 1,691 | 1,691 | 6,300 |
| 2017/04/28 | 1,715 | 1,717 | 1,696 | 1,715 | 5,200 |
| 2017/04/27 | 1,718 | 1,718 | 1,668 | 1,700 | 4,300 |
| 2017/04/26 | 1,699 | 1,719 | 1,660 | 1,718 | 8,700 |
| 2017/04/25 | 1,618 | 1,694 | 1,618 | 1,669 | 5,500 |
| 2017/04/24 | 1,668 | 1,668 | 1,635 | 1,635 | 1,600 |
| 2017/04/21 | 1,663 | 1,663 | 1,630 | 1,630 | 1,600 |
| 2017/04/20 | 1,663 | 1,663 | 1,653 | 1,654 | 300 |
| 2017/04/19 | 1,618 | 1,663 | 1,618 | 1,651 | 6,400 |
| 2017/04/18 | 1,630 | 1,647 | 1,606 | 1,611 | 3,600 |
| 2017/04/17 | 1,610 | 1,630 | 1,610 | 1,630 | 3,300 |
| 2017/04/14 | 1,623 | 1,634 | 1,591 | 1,594 | 4,100 |
| 2017/04/13 | 1,648 | 1,648 | 1,633 | 1,633 | 800 |
| 2017/04/12 | 1,645 | 1,679 | 1,627 | 1,660 | 3,000 |
| 2017/04/11 | 1,660 | 1,685 | 1,660 | 1,685 | 3,600 |
| 2017/04/10 | 1,660 | 1,660 | 1,636 | 1,642 | 1,600 |
| 2017/04/07 | 1,630 | 1,670 | 1,622 | 1,630 | 3,200 |
| 2017/04/06 | 1,654 | 1,679 | 1,654 | 1,660 | 4,300 |
| 2017/04/05 | 1,643 | 1,687 | 1,643 | 1,683 | 3,700 |
| 2017/04/04 | 1,635 | 1,650 | 1,630 | 1,639 | 4,100 |
| 2017/04/03 | 1,642 | 1,642 | 1,611 | 1,616 | 3,900 |
| 2017/03/31 | 1,643 | 1,643 | 1,621 | 1,625 | 2,300 |
| 2017/03/30 | 1,683 | 1,683 | 1,650 | 1,650 | 1,400 |
| 2017/03/29 | 1,667 | 1,667 | 1,626 | 1,661 | 900 |
| 2017/03/28 | 1,608 | 1,651 | 1,601 | 1,651 | 7,700 |
| 2017/03/27 | 1,602 | 1,679 | 1,597 | 1,597 | 5,900 |
| 2017/03/24 | 1,670 | 1,670 | 1,610 | 1,621 | 7,600 |
| 2017/03/23 | 1,720 | 1,720 | 1,665 | 1,672 | 5,000 |
| 2017/03/22 | 1,715 | 1,719 | 1,666 | 1,688 | 5,100 |
| 2017/03/21 | 1,689 | 1,710 | 1,660 | 1,710 | 4,600 |
| 2017/03/17 | 1,711 | 1,715 | 1,698 | 1,700 | 10,300 |
| 2017/03/16 | 1,720 | 1,728 | 1,715 | 1,721 | 14,400 |
| 2017/03/15 | 1,705 | 1,717 | 1,695 | 1,717 | 13,600 |
| 2017/03/14 | 1,692 | 1,720 | 1,680 | 1,700 | 16,200 |
| 2017/03/13 | 1,727 | 1,730 | 1,700 | 1,709 | 16,400 |
| 2017/03/10 | 1,670 | 1,728 | 1,670 | 1,727 | 16,000 |
| 2017/03/09 | 1,634 | 1,659 | 1,634 | 1,659 | 3,000 |
| 2017/03/08 | 1,650 | 1,655 | 1,632 | 1,635 | 3,300 |
| 2017/03/07 | 1,627 | 1,650 | 1,625 | 1,650 | 6,900 |
| 2017/03/06 | 1,638 | 1,640 | 1,618 | 1,626 | 4,300 |
| 2017/03/03 | 1,611 | 1,625 | 1,605 | 1,616 | 5,400 |
| 2017/03/02 | 1,618 | 1,626 | 1,608 | 1,611 | 4,300 |
| 2017/03/01 | 1,603 | 1,625 | 1,601 | 1,621 | 5,900 |
| 2017/02/28 | 1,605 | 1,629 | 1,598 | 1,629 | 5,300 |
| 2017/02/27 | 1,622 | 1,622 | 1,595 | 1,618 | 10,400 |
| 2017/02/24 | 1,598 | 1,598 | 1,590 | 1,590 | 700 |
| 2017/02/23 | 1,606 | 1,608 | 1,585 | 1,598 | 3,600 |
| 2017/02/22 | 1,612 | 1,612 | 1,585 | 1,606 | 4,200 |
| 2017/02/21 | 1,600 | 1,619 | 1,565 | 1,619 | 13,300 |
| 2017/02/20 | 1,595 | 1,595 | 1,567 | 1,578 | 4,400 |
| 2017/02/17 | 1,590 | 1,595 | 1,570 | 1,578 | 9,300 |
| 2017/02/16 | 1,549 | 1,583 | 1,540 | 1,550 | 1,800 |
| 2017/02/15 | 1,563 | 1,563 | 1,528 | 1,532 | 3,500 |
| 2017/02/14 | 1,566 | 1,590 | 1,566 | 1,590 | 1,500 |
| 2017/02/13 | 1,604 | 1,604 | 1,556 | 1,600 | 2,300 |
| 2017/02/10 | 1,580 | 1,600 | 1,542 | 1,588 | 6,800 |
| 2017/02/09 | 1,542 | 1,580 | 1,542 | 1,580 | 1,100 |
| 2017/02/08 | 1,573 | 1,573 | 1,547 | 1,573 | 700 |
| 2017/02/07 | 1,540 | 1,567 | 1,540 | 1,567 | 1,300 |
| 2017/02/06 | 1,541 | 1,543 | 1,541 | 1,543 | 200 |
| 2017/02/03 | 1,549 | 1,556 | 1,540 | 1,540 | 7,500 |
| 2017/02/02 | 1,558 | 1,559 | 1,540 | 1,556 | 11,300 |
| 2017/02/01 | 1,570 | 1,615 | 1,560 | 1,564 | 5,400 |
| 2017/01/31 | 1,551 | 1,610 | 1,543 | 1,610 | 8,900 |
| 2017/01/30 | 1,564 | 1,586 | 1,555 | 1,555 | 600 |
| 2017/01/27 | 1,551 | 1,572 | 1,551 | 1,558 | 1,000 |
| 2017/01/26 | 1,572 | 1,572 | 1,552 | 1,553 | 2,200 |
| 2017/01/25 | 1,570 | 1,595 | 1,570 | 1,594 | 6,300 |
| 2017/01/24 | 1,595 | 1,595 | 1,595 | 1,595 | 200 |
| 2017/01/23 | 1,552 | 1,588 | 1,552 | 1,588 | 2,900 |
| 2017/01/20 | 1,553 | 1,553 | 1,552 | 1,552 | 600 |
| 2017/01/19 | 1,571 | 1,571 | 1,552 | 1,552 | 600 |
| 2017/01/18 | 1,574 | 1,574 | 1,574 | 1,574 | 100 |
| 2017/01/17 | 1,530 | 1,579 | 1,530 | 1,577 | 4,300 |
| 2017/01/16 | 1,585 | 1,585 | 1,532 | 1,532 | 1,600 |
| 2017/01/13 | 1,551 | 1,564 | 1,551 | 1,564 | 3,100 |
| 2017/01/12 | 1,565 | 1,567 | 1,550 | 1,550 | 3,500 |
| 2017/01/11 | 1,570 | 1,570 | 1,560 | 1,565 | 800 |
| 2017/01/10 | 1,564 | 1,570 | 1,533 | 1,570 | 8,000 |
| 2017/01/06 | 1,531 | 1,559 | 1,531 | 1,559 | 6,300 |
| 2017/01/05 | 1,507 | 1,550 | 1,507 | 1,550 | 4,000 |
| 2017/01/04 | 1,510 | 1,649 | 1,509 | 1,547 | 43,700 |