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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,312 | 1,352 | 1,312 | 1,352 | 5,700 |
| 2022/12/29 | 1,333 | 1,365 | 1,307 | 1,316 | 18,700 |
| 2022/12/28 | 1,343 | 1,370 | 1,322 | 1,331 | 10,900 |
| 2022/12/27 | 1,420 | 1,420 | 1,351 | 1,351 | 8,900 |
| 2022/12/26 | 1,370 | 1,408 | 1,370 | 1,397 | 12,500 |
| 2022/12/23 | 1,357 | 1,357 | 1,330 | 1,357 | 6,100 |
| 2022/12/22 | 1,453 | 1,467 | 1,333 | 1,358 | 15,600 |
| 2022/12/21 | 1,332 | 1,442 | 1,332 | 1,431 | 22,400 |
| 2022/12/20 | 1,347 | 1,396 | 1,335 | 1,344 | 15,600 |
| 2022/12/19 | 1,313 | 1,349 | 1,313 | 1,347 | 9,500 |
| 2022/12/16 | 1,309 | 1,311 | 1,303 | 1,310 | 3,500 |
| 2022/12/15 | 1,304 | 1,311 | 1,299 | 1,309 | 7,300 |
| 2022/12/14 | 1,311 | 1,311 | 1,300 | 1,311 | 7,300 |
| 2022/12/13 | 1,315 | 1,315 | 1,307 | 1,307 | 2,500 |
| 2022/12/12 | 1,324 | 1,324 | 1,309 | 1,310 | 9,700 |
| 2022/12/09 | 1,311 | 1,325 | 1,311 | 1,325 | 6,800 |
| 2022/12/08 | 1,301 | 1,311 | 1,300 | 1,311 | 5,600 |
| 2022/12/07 | 1,302 | 1,306 | 1,302 | 1,306 | 2,700 |
| 2022/12/06 | 1,300 | 1,308 | 1,300 | 1,306 | 3,800 |
| 2022/12/05 | 1,301 | 1,305 | 1,300 | 1,300 | 2,300 |
| 2022/12/02 | 1,309 | 1,309 | 1,300 | 1,303 | 4,600 |
| 2022/12/01 | 1,308 | 1,309 | 1,301 | 1,309 | 2,900 |
| 2022/11/30 | 1,312 | 1,312 | 1,301 | 1,303 | 9,900 |
| 2022/11/29 | 1,307 | 1,313 | 1,306 | 1,306 | 6,400 |
| 2022/11/28 | 1,310 | 1,310 | 1,306 | 1,310 | 1,600 |
| 2022/11/25 | 1,309 | 1,310 | 1,305 | 1,310 | 6,100 |
| 2022/11/24 | 1,314 | 1,314 | 1,307 | 1,309 | 6,100 |
| 2022/11/22 | 1,310 | 1,310 | 1,307 | 1,308 | 3,600 |
| 2022/11/21 | 1,310 | 1,311 | 1,305 | 1,306 | 2,600 |
| 2022/11/18 | 1,313 | 1,315 | 1,309 | 1,310 | 5,700 |
| 2022/11/17 | 1,311 | 1,315 | 1,310 | 1,310 | 3,100 |
| 2022/11/16 | 1,320 | 1,321 | 1,306 | 1,311 | 5,500 |
| 2022/11/15 | 1,317 | 1,323 | 1,314 | 1,320 | 5,400 |
| 2022/11/14 | 1,305 | 1,317 | 1,303 | 1,317 | 8,500 |
| 2022/11/11 | 1,305 | 1,325 | 1,302 | 1,307 | 35,300 |
| 2022/11/10 | 1,311 | 1,317 | 1,303 | 1,313 | 6,500 |
| 2022/11/09 | 1,324 | 1,327 | 1,309 | 1,321 | 2,200 |
| 2022/11/08 | 1,319 | 1,324 | 1,307 | 1,324 | 3,700 |
| 2022/11/07 | 1,319 | 1,325 | 1,314 | 1,319 | 1,600 |
| 2022/11/04 | 1,338 | 1,338 | 1,326 | 1,326 | 3,200 |
| 2022/11/02 | 1,332 | 1,339 | 1,332 | 1,339 | 2,200 |
| 2022/11/01 | 1,325 | 1,332 | 1,322 | 1,332 | 2,400 |
| 2022/10/31 | 1,308 | 1,333 | 1,306 | 1,311 | 4,600 |
| 2022/10/28 | 1,325 | 1,332 | 1,308 | 1,308 | 13,700 |
| 2022/10/27 | 1,336 | 1,336 | 1,325 | 1,325 | 1,800 |
| 2022/10/26 | 1,325 | 1,334 | 1,325 | 1,331 | 1,700 |
| 2022/10/25 | 1,335 | 1,335 | 1,325 | 1,325 | 4,300 |
| 2022/10/24 | 1,340 | 1,340 | 1,321 | 1,333 | 700 |
| 2022/10/21 | 1,344 | 1,344 | 1,320 | 1,320 | 700 |
| 2022/10/20 | 1,339 | 1,343 | 1,337 | 1,343 | 1,800 |
| 2022/10/19 | 1,345 | 1,345 | 1,320 | 1,338 | 1,600 |
| 2022/10/18 | 1,319 | 1,332 | 1,319 | 1,330 | 1,100 |
| 2022/10/17 | 1,331 | 1,331 | 1,315 | 1,319 | 5,200 |
| 2022/10/14 | 1,329 | 1,339 | 1,320 | 1,323 | 5,800 |
| 2022/10/13 | 1,337 | 1,337 | 1,317 | 1,317 | 6,700 |
| 2022/10/12 | 1,343 | 1,343 | 1,329 | 1,337 | 2,500 |
| 2022/10/11 | 1,340 | 1,352 | 1,335 | 1,336 | 4,300 |
| 2022/10/07 | 1,323 | 1,349 | 1,323 | 1,340 | 4,100 |
| 2022/10/06 | 1,346 | 1,365 | 1,327 | 1,339 | 6,700 |
| 2022/10/05 | 1,320 | 1,357 | 1,317 | 1,346 | 5,900 |
| 2022/10/04 | 1,306 | 1,331 | 1,306 | 1,319 | 7,200 |
| 2022/10/03 | 1,314 | 1,314 | 1,301 | 1,306 | 2,200 |
| 2022/09/30 | 1,370 | 1,370 | 1,302 | 1,314 | 8,500 |
| 2022/09/29 | 1,348 | 1,378 | 1,325 | 1,365 | 7,300 |
| 2022/09/28 | 1,343 | 1,369 | 1,318 | 1,351 | 4,500 |
| 2022/09/27 | 1,321 | 1,343 | 1,321 | 1,338 | 5,100 |
| 2022/09/26 | 1,384 | 1,384 | 1,300 | 1,305 | 18,800 |
| 2022/09/22 | 1,420 | 1,420 | 1,385 | 1,386 | 15,400 |
| 2022/09/21 | 1,426 | 1,430 | 1,410 | 1,422 | 6,000 |
| 2022/09/20 | 1,428 | 1,432 | 1,419 | 1,419 | 3,900 |
| 2022/09/16 | 1,431 | 1,431 | 1,420 | 1,428 | 3,100 |
| 2022/09/15 | 1,417 | 1,445 | 1,405 | 1,433 | 4,100 |
| 2022/09/14 | 1,416 | 1,416 | 1,404 | 1,414 | 3,300 |
| 2022/09/13 | 1,408 | 1,422 | 1,401 | 1,420 | 8,800 |
| 2022/09/12 | 1,428 | 1,433 | 1,405 | 1,408 | 4,600 |
| 2022/09/09 | 1,429 | 1,429 | 1,407 | 1,407 | 8,600 |
| 2022/09/08 | 1,434 | 1,434 | 1,433 | 1,433 | 1,700 |
| 2022/09/07 | 1,429 | 1,442 | 1,429 | 1,435 | 2,800 |
| 2022/09/06 | 1,431 | 1,444 | 1,431 | 1,432 | 5,900 |
| 2022/09/05 | 1,429 | 1,438 | 1,429 | 1,431 | 1,400 |
| 2022/09/02 | 1,434 | 1,443 | 1,425 | 1,429 | 7,600 |
| 2022/09/01 | 1,431 | 1,448 | 1,431 | 1,436 | 1,700 |
| 2022/08/31 | 1,435 | 1,447 | 1,428 | 1,435 | 5,000 |
| 2022/08/30 | 1,441 | 1,450 | 1,435 | 1,435 | 5,200 |
| 2022/08/29 | 1,440 | 1,454 | 1,437 | 1,449 | 3,800 |
| 2022/08/26 | 1,450 | 1,465 | 1,450 | 1,457 | 6,700 |
| 2022/08/25 | 1,445 | 1,459 | 1,445 | 1,459 | 4,500 |
| 2022/08/24 | 1,452 | 1,455 | 1,445 | 1,445 | 6,000 |
| 2022/08/23 | 1,444 | 1,493 | 1,440 | 1,453 | 11,100 |
| 2022/08/22 | 1,437 | 1,455 | 1,428 | 1,449 | 6,100 |
| 2022/08/19 | 1,452 | 1,464 | 1,450 | 1,450 | 6,900 |
| 2022/08/18 | 1,440 | 1,460 | 1,436 | 1,452 | 8,500 |
| 2022/08/17 | 1,416 | 1,447 | 1,416 | 1,434 | 15,200 |
| 2022/08/16 | 1,440 | 1,441 | 1,411 | 1,415 | 29,900 |
| 2022/08/15 | 1,470 | 1,491 | 1,440 | 1,444 | 23,800 |
| 2022/08/12 | 1,456 | 1,487 | 1,444 | 1,450 | 23,800 |
| 2022/08/10 | 1,390 | 1,490 | 1,385 | 1,450 | 62,800 |
| 2022/08/09 | 1,586 | 1,606 | 1,586 | 1,600 | 6,800 |
| 2022/08/08 | 1,583 | 1,612 | 1,570 | 1,585 | 2,800 |
| 2022/08/05 | 1,622 | 1,623 | 1,589 | 1,591 | 3,100 |
| 2022/08/04 | 1,565 | 1,623 | 1,565 | 1,618 | 2,600 |
| 2022/08/03 | 1,601 | 1,618 | 1,540 | 1,565 | 11,800 |
| 2022/08/02 | 1,617 | 1,617 | 1,602 | 1,602 | 1,700 |
| 2022/08/01 | 1,637 | 1,637 | 1,615 | 1,617 | 3,300 |
| 2022/07/29 | 1,619 | 1,619 | 1,597 | 1,597 | 3,500 |
| 2022/07/28 | 1,618 | 1,636 | 1,618 | 1,619 | 3,100 |
| 2022/07/27 | 1,631 | 1,635 | 1,618 | 1,618 | 1,800 |
| 2022/07/26 | 1,636 | 1,638 | 1,626 | 1,635 | 1,800 |
| 2022/07/25 | 1,642 | 1,644 | 1,603 | 1,605 | 4,800 |
| 2022/07/22 | 1,644 | 1,675 | 1,639 | 1,642 | 3,900 |
| 2022/07/21 | 1,660 | 1,660 | 1,640 | 1,643 | 2,400 |
| 2022/07/20 | 1,672 | 1,672 | 1,644 | 1,644 | 3,500 |
| 2022/07/19 | 1,676 | 1,676 | 1,642 | 1,642 | 2,800 |
| 2022/07/15 | 1,666 | 1,672 | 1,660 | 1,663 | 3,100 |
| 2022/07/14 | 1,681 | 1,692 | 1,670 | 1,670 | 1,900 |
| 2022/07/13 | 1,695 | 1,699 | 1,684 | 1,684 | 1,700 |
| 2022/07/12 | 1,678 | 1,706 | 1,670 | 1,671 | 5,500 |
| 2022/07/11 | 1,730 | 1,730 | 1,659 | 1,670 | 2,800 |
| 2022/07/08 | 1,660 | 1,674 | 1,660 | 1,663 | 5,600 |
| 2022/07/07 | 1,667 | 1,698 | 1,660 | 1,660 | 2,400 |
| 2022/07/06 | 1,668 | 1,677 | 1,663 | 1,667 | 2,800 |
| 2022/07/05 | 1,690 | 1,690 | 1,663 | 1,671 | 6,500 |
| 2022/07/04 | 1,716 | 1,718 | 1,693 | 1,710 | 3,600 |
| 2022/07/01 | 1,788 | 1,788 | 1,711 | 1,716 | 5,100 |
| 2022/06/30 | 1,755 | 1,800 | 1,755 | 1,788 | 7,900 |
| 2022/06/29 | 1,796 | 1,796 | 1,725 | 1,755 | 12,100 |
| 2022/06/28 | 1,778 | 1,810 | 1,700 | 1,809 | 31,200 |
| 2022/06/27 | 1,745 | 1,890 | 1,745 | 1,780 | 50,900 |
| 2022/06/24 | 1,606 | 1,636 | 1,606 | 1,634 | 3,200 |
| 2022/06/23 | 1,565 | 1,600 | 1,565 | 1,600 | 2,800 |
| 2022/06/22 | 1,549 | 1,565 | 1,544 | 1,549 | 1,800 |
| 2022/06/21 | 1,545 | 1,568 | 1,528 | 1,549 | 4,700 |
| 2022/06/20 | 1,552 | 1,555 | 1,500 | 1,505 | 5,700 |
| 2022/06/17 | 1,536 | 1,538 | 1,527 | 1,530 | 2,600 |
| 2022/06/16 | 1,571 | 1,571 | 1,549 | 1,555 | 1,800 |
| 2022/06/15 | 1,569 | 1,573 | 1,540 | 1,548 | 3,400 |
| 2022/06/14 | 1,603 | 1,603 | 1,564 | 1,569 | 4,300 |
| 2022/06/13 | 1,613 | 1,613 | 1,599 | 1,600 | 2,000 |
| 2022/06/10 | 1,652 | 1,652 | 1,620 | 1,636 | 2,200 |
| 2022/06/09 | 1,649 | 1,650 | 1,620 | 1,627 | 2,000 |
| 2022/06/08 | 1,635 | 1,642 | 1,623 | 1,642 | 1,700 |
| 2022/06/07 | 1,643 | 1,655 | 1,615 | 1,620 | 5,700 |
| 2022/06/06 | 1,620 | 1,654 | 1,616 | 1,628 | 6,000 |
| 2022/06/03 | 1,640 | 1,650 | 1,610 | 1,610 | 2,300 |
| 2022/06/02 | 1,583 | 1,640 | 1,583 | 1,640 | 4,100 |
| 2022/06/01 | 1,564 | 1,573 | 1,555 | 1,573 | 2,200 |
| 2022/05/31 | 1,569 | 1,569 | 1,550 | 1,564 | 4,800 |
| 2022/05/30 | 1,560 | 1,589 | 1,535 | 1,589 | 14,400 |
| 2022/05/27 | 1,560 | 1,565 | 1,544 | 1,560 | 8,600 |
| 2022/05/26 | 1,580 | 1,580 | 1,541 | 1,561 | 5,000 |
| 2022/05/25 | 1,548 | 1,556 | 1,536 | 1,540 | 1,000 |
| 2022/05/24 | 1,581 | 1,582 | 1,550 | 1,550 | 4,300 |
| 2022/05/23 | 1,570 | 1,588 | 1,552 | 1,581 | 4,200 |
| 2022/05/20 | 1,534 | 1,573 | 1,533 | 1,544 | 3,600 |
| 2022/05/19 | 1,557 | 1,557 | 1,530 | 1,539 | 6,000 |
| 2022/05/18 | 1,540 | 1,559 | 1,530 | 1,559 | 7,600 |
| 2022/05/17 | 1,585 | 1,587 | 1,516 | 1,531 | 12,400 |
| 2022/05/16 | 1,663 | 1,663 | 1,576 | 1,587 | 8,800 |
| 2022/05/13 | 1,601 | 1,686 | 1,601 | 1,662 | 14,000 |
| 2022/05/12 | 1,624 | 1,686 | 1,624 | 1,653 | 1,600 |
| 2022/05/11 | 1,674 | 1,674 | 1,624 | 1,624 | 1,400 |
| 2022/05/10 | 1,684 | 1,684 | 1,631 | 1,637 | 4,100 |
| 2022/05/09 | 1,674 | 1,674 | 1,659 | 1,664 | 1,600 |
| 2022/05/06 | 1,628 | 1,699 | 1,580 | 1,698 | 6,900 |
| 2022/05/02 | 1,634 | 1,650 | 1,634 | 1,650 | 2,700 |
| 2022/04/28 | 1,600 | 1,684 | 1,600 | 1,684 | 7,300 |
| 2022/04/27 | 1,660 | 1,660 | 1,581 | 1,581 | 8,600 |
| 2022/04/26 | 1,682 | 1,686 | 1,645 | 1,649 | 4,400 |
| 2022/04/25 | 1,659 | 1,663 | 1,652 | 1,652 | 2,100 |
| 2022/04/22 | 1,704 | 1,704 | 1,669 | 1,677 | 2,200 |
| 2022/04/21 | 1,707 | 1,728 | 1,681 | 1,728 | 1,100 |
| 2022/04/20 | 1,692 | 1,718 | 1,692 | 1,695 | 2,300 |
| 2022/04/19 | 1,694 | 1,723 | 1,689 | 1,691 | 3,300 |
| 2022/04/18 | 1,730 | 1,730 | 1,690 | 1,692 | 5,600 |
| 2022/04/15 | 1,731 | 1,742 | 1,718 | 1,724 | 1,400 |
| 2022/04/14 | 1,737 | 1,792 | 1,737 | 1,742 | 1,300 |
| 2022/04/13 | 1,739 | 1,770 | 1,735 | 1,769 | 2,200 |
| 2022/04/12 | 1,712 | 1,762 | 1,709 | 1,747 | 5,700 |
| 2022/04/11 | 1,791 | 1,791 | 1,747 | 1,758 | 3,100 |
| 2022/04/08 | 1,764 | 1,792 | 1,729 | 1,791 | 5,000 |
| 2022/04/07 | 1,741 | 1,772 | 1,741 | 1,772 | 1,100 |
| 2022/04/06 | 1,806 | 1,806 | 1,745 | 1,750 | 5,600 |
| 2022/04/05 | 1,817 | 1,827 | 1,801 | 1,801 | 3,000 |
| 2022/04/04 | 1,816 | 1,830 | 1,812 | 1,827 | 3,000 |
| 2022/04/01 | 1,770 | 1,820 | 1,769 | 1,816 | 3,200 |
| 2022/03/31 | 1,805 | 1,843 | 1,780 | 1,788 | 3,200 |
| 2022/03/30 | 1,856 | 1,856 | 1,805 | 1,805 | 4,400 |
| 2022/03/29 | 1,788 | 1,835 | 1,783 | 1,835 | 6,700 |
| 2022/03/28 | 1,790 | 1,790 | 1,776 | 1,776 | 500 |
| 2022/03/25 | 1,772 | 1,774 | 1,769 | 1,772 | 600 |
| 2022/03/24 | 1,735 | 1,764 | 1,735 | 1,764 | 1,400 |
| 2022/03/23 | 1,725 | 1,776 | 1,725 | 1,766 | 2,800 |
| 2022/03/22 | 1,782 | 1,782 | 1,700 | 1,725 | 4,900 |
| 2022/03/18 | 1,772 | 1,804 | 1,771 | 1,788 | 2,900 |
| 2022/03/17 | 1,781 | 1,812 | 1,756 | 1,809 | 3,300 |
| 2022/03/16 | 1,732 | 1,790 | 1,725 | 1,781 | 4,700 |
| 2022/03/15 | 1,670 | 1,739 | 1,670 | 1,739 | 3,500 |
| 2022/03/14 | 1,637 | 1,679 | 1,637 | 1,679 | 3,900 |
| 2022/03/11 | 1,623 | 1,655 | 1,623 | 1,645 | 4,900 |
| 2022/03/10 | 1,713 | 1,713 | 1,647 | 1,655 | 6,500 |
| 2022/03/09 | 1,589 | 1,667 | 1,570 | 1,635 | 14,100 |
| 2022/03/08 | 1,748 | 1,748 | 1,659 | 1,669 | 4,200 |
| 2022/03/07 | 1,747 | 1,747 | 1,720 | 1,720 | 1,400 |
| 2022/03/04 | 1,769 | 1,769 | 1,745 | 1,745 | 2,800 |
| 2022/03/03 | 1,792 | 1,792 | 1,792 | 1,792 | 700 |
| 2022/03/02 | 1,815 | 1,818 | 1,775 | 1,799 | 1,700 |
| 2022/03/01 | 1,796 | 1,849 | 1,775 | 1,849 | 5,400 |
| 2022/02/28 | 1,776 | 1,777 | 1,760 | 1,760 | 2,100 |
| 2022/02/25 | 1,773 | 1,776 | 1,769 | 1,776 | 1,200 |
| 2022/02/24 | 1,777 | 1,817 | 1,754 | 1,778 | 2,300 |
| 2022/02/22 | 1,830 | 1,830 | 1,777 | 1,777 | 3,300 |
| 2022/02/21 | 1,871 | 1,871 | 1,810 | 1,838 | 1,000 |
| 2022/02/18 | 1,880 | 1,880 | 1,871 | 1,871 | 1,500 |
| 2022/02/17 | 1,908 | 1,908 | 1,874 | 1,892 | 1,200 |
| 2022/02/16 | 1,870 | 1,887 | 1,870 | 1,878 | 2,400 |
| 2022/02/15 | 1,856 | 1,908 | 1,808 | 1,870 | 12,700 |
| 2022/02/14 | 1,742 | 1,793 | 1,735 | 1,776 | 5,600 |
| 2022/02/10 | 1,746 | 1,752 | 1,725 | 1,750 | 3,600 |
| 2022/02/09 | 1,725 | 1,745 | 1,723 | 1,732 | 1,600 |
| 2022/02/08 | 1,792 | 1,797 | 1,716 | 1,719 | 3,800 |
| 2022/02/07 | 1,803 | 1,809 | 1,771 | 1,771 | 3,700 |
| 2022/02/04 | 1,812 | 1,812 | 1,786 | 1,792 | 1,700 |
| 2022/02/03 | 1,782 | 1,811 | 1,782 | 1,811 | 3,200 |
| 2022/02/02 | 1,765 | 1,765 | 1,760 | 1,765 | 3,300 |
| 2022/02/01 | 1,774 | 1,774 | 1,690 | 1,747 | 6,500 |
| 2022/01/31 | 1,810 | 1,816 | 1,771 | 1,774 | 3,900 |
| 2022/01/28 | 1,758 | 1,799 | 1,745 | 1,786 | 34,700 |
| 2022/01/27 | 1,638 | 1,719 | 1,619 | 1,693 | 15,800 |
| 2022/01/26 | 1,625 | 1,626 | 1,600 | 1,621 | 9,600 |
| 2022/01/25 | 1,663 | 1,676 | 1,612 | 1,623 | 15,400 |
| 2022/01/24 | 1,700 | 1,700 | 1,656 | 1,663 | 8,700 |
| 2022/01/21 | 1,775 | 1,775 | 1,690 | 1,700 | 15,400 |
| 2022/01/20 | 1,809 | 1,809 | 1,730 | 1,786 | 10,000 |
| 2022/01/19 | 1,791 | 1,791 | 1,720 | 1,743 | 13,800 |
| 2022/01/18 | 1,819 | 1,869 | 1,780 | 1,813 | 11,300 |
| 2022/01/17 | 1,861 | 1,870 | 1,818 | 1,818 | 11,500 |
| 2022/01/14 | 1,899 | 1,925 | 1,857 | 1,900 | 10,400 |
| 2022/01/13 | 1,900 | 1,936 | 1,877 | 1,896 | 6,700 |
| 2022/01/12 | 1,875 | 1,940 | 1,875 | 1,940 | 6,100 |
| 2022/01/11 | 1,862 | 1,897 | 1,857 | 1,875 | 4,600 |
| 2022/01/07 | 1,823 | 1,888 | 1,823 | 1,856 | 5,300 |
| 2022/01/06 | 1,948 | 1,948 | 1,812 | 1,812 | 9,500 |
| 2022/01/05 | 1,943 | 1,958 | 1,943 | 1,948 | 6,000 |
| 2022/01/04 | 1,913 | 1,940 | 1,904 | 1,940 | 3,700 |