ヤプリ(4168)の株価時系列情報
ヤプリ(4168)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,765 | 3,765 | 3,620 | 3,710 | 64,100 |
| 2021/12/29 | 3,815 | 3,895 | 3,745 | 3,795 | 34,000 |
| 2021/12/28 | 3,735 | 3,810 | 3,710 | 3,775 | 70,100 |
| 2021/12/27 | 3,830 | 3,845 | 3,680 | 3,720 | 113,600 |
| 2021/12/24 | 3,800 | 3,900 | 3,760 | 3,830 | 54,500 |
| 2021/12/23 | 3,730 | 3,790 | 3,675 | 3,750 | 54,100 |
| 2021/12/22 | 3,550 | 3,750 | 3,520 | 3,685 | 83,100 |
| 2021/12/21 | 3,550 | 3,595 | 3,465 | 3,540 | 65,000 |
| 2021/12/20 | 3,525 | 3,630 | 3,465 | 3,500 | 87,600 |
| 2021/12/17 | 3,650 | 3,650 | 3,520 | 3,560 | 102,200 |
| 2021/12/16 | 3,905 | 3,930 | 3,730 | 3,750 | 59,300 |
| 2021/12/15 | 3,740 | 3,885 | 3,725 | 3,765 | 51,400 |
| 2021/12/14 | 3,880 | 3,950 | 3,765 | 3,795 | 73,300 |
| 2021/12/13 | 4,075 | 4,085 | 3,930 | 3,995 | 58,200 |
| 2021/12/10 | 4,245 | 4,245 | 4,015 | 4,035 | 61,300 |
| 2021/12/09 | 4,240 | 4,435 | 4,205 | 4,265 | 75,500 |
| 2021/12/08 | 4,230 | 4,240 | 4,145 | 4,215 | 38,100 |
| 2021/12/07 | 4,110 | 4,150 | 4,010 | 4,130 | 62,100 |
| 2021/12/06 | 4,370 | 4,395 | 4,005 | 4,020 | 123,300 |
| 2021/12/03 | 4,395 | 4,480 | 4,285 | 4,440 | 58,700 |
| 2021/12/02 | 4,280 | 4,390 | 4,200 | 4,335 | 72,600 |
| 2021/12/01 | 4,460 | 4,495 | 4,235 | 4,400 | 102,000 |
| 2021/11/30 | 4,715 | 4,725 | 4,485 | 4,495 | 59,400 |
| 2021/11/29 | 4,820 | 5,010 | 4,530 | 4,575 | 144,900 |
| 2021/11/26 | 4,640 | 4,840 | 4,625 | 4,680 | 107,700 |
| 2021/11/25 | 4,590 | 4,735 | 4,505 | 4,595 | 65,500 |
| 2021/11/24 | 4,785 | 4,790 | 4,505 | 4,595 | 109,800 |
| 2021/11/22 | 4,900 | 4,995 | 4,820 | 4,910 | 54,000 |
| 2021/11/19 | 5,070 | 5,290 | 4,825 | 4,830 | 105,000 |
| 2021/11/18 | 5,090 | 5,160 | 4,980 | 5,070 | 51,400 |
| 2021/11/17 | 5,340 | 5,350 | 5,020 | 5,080 | 95,900 |
| 2021/11/16 | 5,130 | 5,350 | 5,120 | 5,340 | 81,700 |
| 2021/11/15 | 5,020 | 5,320 | 5,020 | 5,230 | 174,200 |
| 2021/11/12 | 4,745 | 4,980 | 4,740 | 4,875 | 158,800 |
| 2021/11/11 | 4,175 | 4,840 | 4,035 | 4,815 | 329,400 |
| 2021/11/10 | 4,150 | 4,385 | 4,130 | 4,315 | 71,400 |
| 2021/11/09 | 4,240 | 4,300 | 4,055 | 4,130 | 98,300 |
| 2021/11/08 | 4,495 | 4,515 | 4,210 | 4,240 | 77,300 |
| 2021/11/05 | 4,470 | 4,620 | 4,390 | 4,505 | 56,100 |
| 2021/11/04 | 4,530 | 4,530 | 4,350 | 4,430 | 43,500 |
| 2021/11/02 | 4,295 | 4,545 | 4,270 | 4,480 | 84,600 |
| 2021/11/01 | 4,365 | 4,385 | 4,210 | 4,260 | 43,100 |
| 2021/10/29 | 4,370 | 4,450 | 4,290 | 4,295 | 39,500 |
| 2021/10/28 | 4,250 | 4,375 | 4,230 | 4,370 | 35,400 |
| 2021/10/27 | 4,370 | 4,425 | 4,285 | 4,295 | 46,900 |
| 2021/10/26 | 4,265 | 4,460 | 4,255 | 4,440 | 105,200 |
| 2021/10/25 | 4,120 | 4,195 | 4,050 | 4,195 | 27,800 |
| 2021/10/22 | 4,095 | 4,195 | 4,095 | 4,135 | 35,500 |
| 2021/10/21 | 4,105 | 4,150 | 4,010 | 4,095 | 50,400 |
| 2021/10/20 | 4,250 | 4,285 | 4,120 | 4,125 | 46,200 |
| 2021/10/19 | 4,215 | 4,315 | 4,190 | 4,230 | 47,900 |
| 2021/10/18 | 4,175 | 4,280 | 4,080 | 4,225 | 100,200 |
| 2021/10/15 | 4,120 | 4,225 | 4,010 | 4,160 | 61,000 |
| 2021/10/14 | 4,085 | 4,165 | 4,000 | 4,070 | 58,700 |
| 2021/10/13 | 3,885 | 4,110 | 3,830 | 4,025 | 104,400 |
| 2021/10/12 | 3,820 | 3,930 | 3,740 | 3,835 | 45,000 |
| 2021/10/11 | 3,730 | 3,880 | 3,690 | 3,840 | 45,600 |
| 2021/10/08 | 3,845 | 3,870 | 3,705 | 3,730 | 66,800 |
| 2021/10/07 | 3,700 | 3,785 | 3,660 | 3,775 | 65,500 |
| 2021/10/06 | 3,850 | 3,935 | 3,660 | 3,700 | 70,700 |
| 2021/10/05 | 3,860 | 3,925 | 3,725 | 3,810 | 75,300 |
| 2021/10/04 | 4,200 | 4,200 | 3,910 | 3,970 | 78,400 |
| 2021/10/01 | 4,105 | 4,265 | 4,040 | 4,110 | 88,700 |
| 2021/09/30 | 4,105 | 4,205 | 4,000 | 4,175 | 113,400 |
| 2021/09/29 | 3,825 | 3,965 | 3,820 | 3,965 | 60,500 |
| 2021/09/28 | 4,070 | 4,125 | 3,900 | 3,965 | 64,500 |
| 2021/09/27 | 4,145 | 4,185 | 4,060 | 4,070 | 65,800 |
| 2021/09/24 | 3,945 | 4,215 | 3,850 | 4,200 | 122,700 |
| 2021/09/22 | 3,955 | 4,005 | 3,820 | 3,820 | 90,300 |
| 2021/09/21 | 4,030 | 4,095 | 3,915 | 4,005 | 138,300 |
| 2021/09/17 | 4,100 | 4,310 | 3,970 | 4,265 | 134,900 |
| 2021/09/16 | 4,205 | 4,210 | 3,930 | 4,065 | 203,200 |
| 2021/09/15 | 3,800 | 4,385 | 3,765 | 4,185 | 291,100 |
| 2021/09/14 | 3,895 | 3,900 | 3,760 | 3,800 | 77,000 |
| 2021/09/13 | 3,800 | 3,865 | 3,675 | 3,800 | 151,300 |
| 2021/09/10 | 3,600 | 3,800 | 3,540 | 3,800 | 145,800 |
| 2021/09/09 | 3,500 | 3,530 | 3,380 | 3,465 | 111,100 |
| 2021/09/08 | 3,640 | 3,640 | 3,500 | 3,510 | 71,100 |
| 2021/09/07 | 3,745 | 3,770 | 3,625 | 3,680 | 44,900 |
| 2021/09/06 | 3,700 | 3,740 | 3,580 | 3,680 | 52,500 |
| 2021/09/03 | 3,665 | 3,695 | 3,560 | 3,660 | 89,500 |
| 2021/09/02 | 3,900 | 3,900 | 3,680 | 3,685 | 82,000 |
| 2021/09/01 | 3,900 | 3,965 | 3,835 | 3,935 | 60,700 |
| 2021/08/31 | 3,945 | 3,980 | 3,790 | 3,900 | 82,100 |
| 2021/08/30 | 3,735 | 3,935 | 3,735 | 3,915 | 120,000 |
| 2021/08/27 | 3,675 | 3,690 | 3,525 | 3,665 | 37,200 |
| 2021/08/26 | 3,665 | 3,770 | 3,605 | 3,705 | 80,600 |
| 2021/08/25 | 3,535 | 3,760 | 3,475 | 3,725 | 121,200 |
| 2021/08/24 | 3,520 | 3,665 | 3,465 | 3,505 | 173,800 |
| 2021/08/23 | 3,185 | 3,455 | 3,185 | 3,420 | 114,000 |
| 2021/08/20 | 3,095 | 3,210 | 3,075 | 3,115 | 40,800 |
| 2021/08/19 | 3,080 | 3,235 | 3,080 | 3,115 | 41,500 |
| 2021/08/18 | 3,000 | 3,150 | 2,911 | 3,150 | 89,200 |
| 2021/08/17 | 3,235 | 3,250 | 3,040 | 3,040 | 115,200 |
| 2021/08/16 | 3,435 | 3,600 | 3,095 | 3,235 | 204,800 |
| 2021/08/13 | 3,400 | 3,445 | 3,280 | 3,365 | 60,800 |
| 2021/08/12 | 3,565 | 3,620 | 3,365 | 3,415 | 67,100 |
| 2021/08/11 | 3,410 | 3,665 | 3,385 | 3,555 | 128,900 |
| 2021/08/10 | 3,100 | 3,400 | 3,045 | 3,385 | 93,000 |
| 2021/08/06 | 3,055 | 3,150 | 3,050 | 3,150 | 34,400 |
| 2021/08/05 | 3,065 | 3,155 | 3,065 | 3,070 | 33,300 |
| 2021/08/04 | 3,305 | 3,320 | 3,120 | 3,120 | 87,500 |
| 2021/08/03 | 3,410 | 3,490 | 3,320 | 3,320 | 32,700 |
| 2021/08/02 | 3,400 | 3,435 | 3,320 | 3,405 | 43,600 |
| 2021/07/30 | 3,520 | 3,595 | 3,415 | 3,435 | 66,600 |
| 2021/07/29 | 3,400 | 3,530 | 3,390 | 3,525 | 59,000 |
| 2021/07/28 | 3,445 | 3,475 | 3,345 | 3,355 | 61,100 |
| 2021/07/27 | 3,375 | 3,500 | 3,365 | 3,500 | 43,400 |
| 2021/07/26 | 3,395 | 3,425 | 3,355 | 3,380 | 35,600 |
| 2021/07/21 | 3,335 | 3,430 | 3,315 | 3,355 | 57,400 |
| 2021/07/20 | 3,335 | 3,415 | 3,265 | 3,290 | 91,900 |
| 2021/07/19 | 3,500 | 3,540 | 3,340 | 3,395 | 88,900 |
| 2021/07/16 | 3,540 | 3,570 | 3,505 | 3,540 | 30,200 |
| 2021/07/15 | 3,605 | 3,640 | 3,540 | 3,540 | 48,700 |
| 2021/07/14 | 3,620 | 3,690 | 3,615 | 3,630 | 23,600 |
| 2021/07/13 | 3,850 | 3,850 | 3,660 | 3,660 | 29,000 |
| 2021/07/12 | 3,720 | 3,855 | 3,715 | 3,780 | 48,000 |
| 2021/07/09 | 3,560 | 3,705 | 3,535 | 3,700 | 56,000 |
| 2021/07/08 | 3,785 | 3,800 | 3,550 | 3,570 | 90,000 |
| 2021/07/07 | 3,705 | 3,800 | 3,705 | 3,745 | 22,700 |
| 2021/07/06 | 3,800 | 3,825 | 3,705 | 3,750 | 49,100 |
| 2021/07/05 | 3,865 | 3,885 | 3,800 | 3,810 | 23,400 |
| 2021/07/02 | 3,830 | 3,875 | 3,810 | 3,865 | 38,900 |
| 2021/07/01 | 3,890 | 3,955 | 3,830 | 3,885 | 39,300 |
| 2021/06/30 | 4,010 | 4,050 | 3,895 | 3,895 | 76,200 |
| 2021/06/29 | 4,110 | 4,185 | 4,010 | 4,040 | 44,900 |
| 2021/06/28 | 3,995 | 4,110 | 3,980 | 4,105 | 37,400 |
| 2021/06/25 | 4,060 | 4,095 | 3,925 | 3,995 | 57,300 |
| 2021/06/24 | 4,170 | 4,210 | 4,010 | 4,015 | 58,100 |
| 2021/06/23 | 4,140 | 4,280 | 4,130 | 4,230 | 64,500 |
| 2021/06/22 | 4,070 | 4,210 | 4,070 | 4,180 | 43,500 |
| 2021/06/21 | 4,010 | 4,105 | 3,970 | 4,000 | 62,600 |
| 2021/06/18 | 4,210 | 4,270 | 4,090 | 4,150 | 71,300 |
| 2021/06/17 | 4,170 | 4,215 | 4,050 | 4,165 | 92,900 |
| 2021/06/16 | 4,455 | 4,490 | 4,145 | 4,240 | 183,100 |
| 2021/06/15 | 4,390 | 4,500 | 4,310 | 4,500 | 69,700 |
| 2021/06/14 | 4,405 | 4,480 | 4,285 | 4,430 | 93,700 |
| 2021/06/11 | 4,290 | 4,630 | 4,220 | 4,455 | 267,900 |
| 2021/06/10 | 4,275 | 4,310 | 4,150 | 4,200 | 75,000 |
| 2021/06/09 | 4,150 | 4,330 | 4,090 | 4,285 | 108,900 |
| 2021/06/08 | 4,030 | 4,205 | 4,015 | 4,080 | 72,300 |
| 2021/06/07 | 3,835 | 4,060 | 3,835 | 3,995 | 78,500 |
| 2021/06/04 | 3,825 | 3,915 | 3,725 | 3,725 | 48,600 |
| 2021/06/03 | 3,900 | 3,900 | 3,785 | 3,865 | 52,600 |
| 2021/06/02 | 3,865 | 3,945 | 3,865 | 3,870 | 46,600 |
| 2021/06/01 | 4,000 | 4,005 | 3,780 | 3,900 | 83,100 |
| 2021/05/31 | 3,950 | 4,090 | 3,950 | 3,965 | 42,900 |
| 2021/05/28 | 4,000 | 4,090 | 3,985 | 4,010 | 37,700 |
| 2021/05/27 | 4,000 | 4,090 | 3,945 | 3,985 | 59,200 |
| 2021/05/26 | 4,075 | 4,135 | 4,030 | 4,060 | 67,300 |
| 2021/05/25 | 4,105 | 4,215 | 4,105 | 4,200 | 40,800 |
| 2021/05/24 | 4,030 | 4,050 | 3,890 | 4,035 | 75,000 |
| 2021/05/21 | 4,010 | 4,210 | 4,010 | 4,100 | 98,200 |
| 2021/05/20 | 3,855 | 4,025 | 3,850 | 3,975 | 68,600 |
| 2021/05/19 | 3,630 | 3,935 | 3,600 | 3,900 | 105,800 |
| 2021/05/18 | 3,620 | 3,760 | 3,530 | 3,670 | 169,400 |
| 2021/05/17 | 3,950 | 4,025 | 3,475 | 3,525 | 321,600 |
| 2021/05/14 | 4,180 | 4,200 | 3,605 | 3,860 | 674,700 |
| 2021/05/13 | 4,205 | 4,340 | 4,175 | 4,305 | 77,900 |
| 2021/05/12 | 4,355 | 4,445 | 4,265 | 4,345 | 65,100 |
| 2021/05/11 | 4,600 | 4,600 | 4,360 | 4,420 | 57,700 |
| 2021/05/10 | 4,565 | 4,580 | 4,480 | 4,560 | 43,200 |
| 2021/05/07 | 4,600 | 4,620 | 4,475 | 4,495 | 49,000 |
| 2021/05/06 | 4,530 | 4,650 | 4,490 | 4,650 | 64,000 |
| 2021/04/30 | 4,550 | 4,600 | 4,465 | 4,495 | 80,700 |
| 2021/04/28 | 4,820 | 4,850 | 4,580 | 4,580 | 104,200 |
| 2021/04/27 | 4,870 | 4,940 | 4,770 | 4,890 | 59,400 |
| 2021/04/26 | 4,955 | 4,960 | 4,755 | 4,810 | 80,300 |
| 2021/04/23 | 4,805 | 5,110 | 4,805 | 4,935 | 120,500 |
| 2021/04/22 | 5,000 | 5,030 | 4,770 | 4,805 | 111,900 |
| 2021/04/21 | 5,000 | 5,150 | 4,905 | 4,960 | 98,000 |
| 2021/04/20 | 5,110 | 5,160 | 5,050 | 5,090 | 41,800 |
| 2021/04/19 | 5,110 | 5,260 | 5,060 | 5,180 | 67,800 |
| 2021/04/16 | 5,120 | 5,150 | 5,060 | 5,100 | 43,900 |
| 2021/04/15 | 5,110 | 5,200 | 5,000 | 5,180 | 51,200 |
| 2021/04/14 | 5,150 | 5,250 | 5,050 | 5,140 | 50,900 |
| 2021/04/13 | 5,270 | 5,330 | 5,150 | 5,150 | 71,900 |
| 2021/04/12 | 5,250 | 5,280 | 5,020 | 5,280 | 125,000 |
| 2021/04/09 | 4,995 | 5,190 | 4,910 | 5,170 | 117,700 |
| 2021/04/08 | 5,060 | 5,070 | 4,920 | 5,000 | 93,400 |
| 2021/04/07 | 4,840 | 5,190 | 4,785 | 5,140 | 213,200 |
| 2021/04/06 | 4,960 | 4,960 | 4,700 | 4,770 | 133,800 |
| 2021/04/05 | 5,100 | 5,100 | 4,840 | 4,890 | 180,500 |
| 2021/04/02 | 4,935 | 5,200 | 4,920 | 5,110 | 316,100 |
| 2021/04/01 | 4,600 | 4,975 | 4,580 | 4,940 | 424,000 |
| 2021/03/31 | 4,165 | 4,415 | 4,160 | 4,400 | 109,800 |
| 2021/03/30 | 4,250 | 4,305 | 4,150 | 4,185 | 71,300 |
| 2021/03/29 | 4,400 | 4,430 | 4,190 | 4,230 | 108,900 |
| 2021/03/26 | 4,315 | 4,410 | 4,250 | 4,335 | 67,400 |
| 2021/03/25 | 4,155 | 4,360 | 4,075 | 4,315 | 142,800 |
| 2021/03/24 | 4,280 | 4,310 | 4,185 | 4,225 | 89,600 |
| 2021/03/23 | 4,535 | 4,535 | 4,340 | 4,355 | 92,900 |
| 2021/03/22 | 4,630 | 4,740 | 4,455 | 4,495 | 138,300 |
| 2021/03/19 | 4,475 | 4,665 | 4,445 | 4,665 | 162,500 |
| 2021/03/18 | 4,530 | 4,660 | 4,510 | 4,575 | 166,000 |
| 2021/03/17 | 4,400 | 4,465 | 4,355 | 4,435 | 120,000 |
| 2021/03/16 | 4,475 | 4,490 | 4,330 | 4,375 | 129,300 |
| 2021/03/15 | 4,585 | 4,595 | 4,390 | 4,390 | 174,000 |
| 2021/03/12 | 4,445 | 4,625 | 4,415 | 4,610 | 304,000 |
| 2021/03/11 | 4,200 | 4,340 | 4,170 | 4,315 | 190,200 |
| 2021/03/10 | 4,385 | 4,410 | 4,145 | 4,220 | 190,800 |
| 2021/03/09 | 4,240 | 4,345 | 4,105 | 4,300 | 256,400 |
| 2021/03/08 | 4,750 | 4,750 | 4,380 | 4,380 | 179,900 |
| 2021/03/05 | 4,585 | 4,740 | 4,340 | 4,685 | 219,800 |
| 2021/03/04 | 4,880 | 4,930 | 4,585 | 4,600 | 311,200 |
| 2021/03/03 | 5,210 | 5,230 | 4,990 | 5,000 | 133,900 |
| 2021/03/02 | 5,000 | 5,160 | 4,960 | 5,160 | 205,200 |
| 2021/03/01 | 5,100 | 5,240 | 4,940 | 4,985 | 163,800 |
| 2021/02/26 | 4,840 | 5,130 | 4,810 | 5,090 | 258,700 |
| 2021/02/25 | 5,010 | 5,210 | 4,905 | 5,010 | 409,700 |
| 2021/02/24 | 5,140 | 5,150 | 4,720 | 4,800 | 342,600 |
| 2021/02/22 | 5,320 | 5,410 | 5,080 | 5,120 | 240,900 |
| 2021/02/19 | 5,310 | 5,430 | 5,220 | 5,260 | 275,100 |
| 2021/02/18 | 5,730 | 5,920 | 5,410 | 5,410 | 268,100 |
| 2021/02/17 | 6,280 | 6,340 | 5,830 | 5,830 | 407,900 |
| 2021/02/16 | 6,330 | 6,440 | 6,100 | 6,370 | 386,800 |
| 2021/02/15 | 6,280 | 6,670 | 6,150 | 6,630 | 301,200 |
| 2021/02/12 | 6,180 | 6,240 | 6,020 | 6,240 | 108,000 |
| 2021/02/10 | 6,010 | 6,250 | 6,010 | 6,180 | 100,200 |
| 2021/02/09 | 6,300 | 6,300 | 6,050 | 6,120 | 126,300 |
| 2021/02/08 | 6,200 | 6,320 | 6,100 | 6,300 | 99,000 |
| 2021/02/05 | 6,370 | 6,430 | 6,170 | 6,230 | 159,700 |
| 2021/02/04 | 6,540 | 6,660 | 6,330 | 6,360 | 154,600 |
| 2021/02/03 | 6,650 | 6,730 | 6,410 | 6,510 | 184,300 |
| 2021/02/02 | 6,370 | 6,560 | 6,260 | 6,560 | 192,000 |
| 2021/02/01 | 6,100 | 6,370 | 5,930 | 6,250 | 205,000 |
| 2021/01/29 | 6,300 | 6,460 | 5,810 | 6,030 | 393,800 |
| 2021/01/28 | 6,200 | 6,390 | 6,000 | 6,000 | 317,900 |
| 2021/01/27 | 6,800 | 6,930 | 6,380 | 6,410 | 384,400 |
| 2021/01/26 | 7,100 | 7,130 | 6,630 | 6,630 | 340,500 |
| 2021/01/25 | 7,280 | 7,690 | 7,080 | 7,100 | 791,100 |
| 2021/01/22 | 7,240 | 7,380 | 7,060 | 7,130 | 284,100 |
| 2021/01/21 | 7,430 | 7,440 | 6,850 | 7,200 | 431,500 |
| 2021/01/20 | 7,490 | 7,670 | 7,030 | 7,200 | 1,070,600 |
| 2021/01/19 | 6,900 | 7,250 | 6,770 | 7,040 | 1,426,700 |
| 2021/01/18 | 6,180 | 6,700 | 6,070 | 6,640 | 482,200 |
| 2021/01/15 | 6,070 | 6,300 | 5,950 | 6,190 | 303,300 |
| 2021/01/14 | 6,100 | 6,240 | 5,790 | 6,020 | 369,500 |
| 2021/01/13 | 5,670 | 6,030 | 5,650 | 6,000 | 216,600 |
| 2021/01/12 | 5,770 | 5,800 | 5,500 | 5,720 | 240,900 |
| 2021/01/08 | 6,120 | 6,130 | 5,680 | 5,870 | 421,500 |
| 2021/01/07 | 6,370 | 6,390 | 5,750 | 6,000 | 718,300 |
| 2021/01/06 | 6,350 | 6,760 | 6,020 | 6,350 | 1,440,200 |
| 2021/01/05 | 6,160 | 6,400 | 5,910 | 6,050 | 798,000 |
| 2021/01/04 | 6,200 | 6,650 | 5,830 | 6,320 | 2,479,400 |