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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,163 | 1,183 | 1,126 | 1,128 | 73,800 |
| 2022/12/29 | 1,102 | 1,186 | 1,101 | 1,163 | 143,700 |
| 2022/12/28 | 1,064 | 1,127 | 1,060 | 1,100 | 149,900 |
| 2022/12/27 | 1,012 | 1,073 | 1,012 | 1,059 | 76,400 |
| 2022/12/26 | 1,003 | 1,026 | 986 | 1,011 | 174,700 |
| 2022/12/23 | 980 | 995 | 976 | 988 | 50,400 |
| 2022/12/22 | 1,034 | 1,034 | 989 | 997 | 114,300 |
| 2022/12/21 | 1,020 | 1,028 | 989 | 1,007 | 69,700 |
| 2022/12/20 | 1,060 | 1,073 | 999 | 1,017 | 169,900 |
| 2022/12/19 | 1,050 | 1,085 | 1,042 | 1,068 | 63,400 |
| 2022/12/16 | 1,059 | 1,070 | 1,049 | 1,060 | 68,900 |
| 2022/12/15 | 1,050 | 1,100 | 1,047 | 1,089 | 75,100 |
| 2022/12/14 | 1,052 | 1,062 | 1,042 | 1,053 | 87,800 |
| 2022/12/13 | 1,107 | 1,114 | 1,050 | 1,056 | 151,400 |
| 2022/12/12 | 1,076 | 1,114 | 1,076 | 1,085 | 53,700 |
| 2022/12/09 | 1,085 | 1,107 | 1,066 | 1,106 | 98,600 |
| 2022/12/08 | 1,100 | 1,111 | 1,066 | 1,076 | 120,200 |
| 2022/12/07 | 1,050 | 1,124 | 1,030 | 1,116 | 234,800 |
| 2022/12/06 | 1,116 | 1,116 | 1,052 | 1,055 | 276,100 |
| 2022/12/05 | 1,198 | 1,198 | 1,117 | 1,122 | 286,100 |
| 2022/12/02 | 1,160 | 1,233 | 1,156 | 1,208 | 280,100 |
| 2022/12/01 | 1,173 | 1,223 | 1,148 | 1,156 | 213,500 |
| 2022/11/30 | 1,133 | 1,145 | 1,112 | 1,143 | 83,000 |
| 2022/11/29 | 1,130 | 1,145 | 1,117 | 1,134 | 58,300 |
| 2022/11/28 | 1,150 | 1,183 | 1,130 | 1,138 | 115,600 |
| 2022/11/25 | 1,200 | 1,236 | 1,155 | 1,161 | 174,600 |
| 2022/11/24 | 1,129 | 1,169 | 1,115 | 1,161 | 150,400 |
| 2022/11/22 | 1,135 | 1,144 | 1,115 | 1,115 | 120,600 |
| 2022/11/21 | 1,137 | 1,146 | 1,106 | 1,140 | 113,100 |
| 2022/11/18 | 1,147 | 1,147 | 1,115 | 1,115 | 141,100 |
| 2022/11/17 | 1,171 | 1,200 | 1,137 | 1,147 | 155,400 |
| 2022/11/16 | 1,215 | 1,220 | 1,161 | 1,194 | 199,700 |
| 2022/11/15 | 1,315 | 1,335 | 1,221 | 1,221 | 171,500 |
| 2022/11/14 | 1,401 | 1,425 | 1,356 | 1,367 | 229,600 |
| 2022/11/11 | 1,459 | 1,550 | 1,424 | 1,527 | 159,800 |
| 2022/11/10 | 1,441 | 1,441 | 1,381 | 1,391 | 32,100 |
| 2022/11/09 | 1,481 | 1,481 | 1,430 | 1,442 | 37,900 |
| 2022/11/08 | 1,421 | 1,483 | 1,421 | 1,468 | 94,500 |
| 2022/11/07 | 1,386 | 1,420 | 1,370 | 1,400 | 25,100 |
| 2022/11/04 | 1,350 | 1,378 | 1,335 | 1,358 | 35,400 |
| 2022/11/02 | 1,365 | 1,380 | 1,344 | 1,380 | 28,600 |
| 2022/11/01 | 1,384 | 1,402 | 1,352 | 1,368 | 47,100 |
| 2022/10/31 | 1,428 | 1,428 | 1,355 | 1,356 | 81,600 |
| 2022/10/28 | 1,434 | 1,449 | 1,416 | 1,444 | 30,000 |
| 2022/10/27 | 1,417 | 1,446 | 1,397 | 1,441 | 57,800 |
| 2022/10/26 | 1,432 | 1,455 | 1,398 | 1,405 | 66,500 |
| 2022/10/25 | 1,410 | 1,435 | 1,400 | 1,402 | 76,800 |
| 2022/10/24 | 1,378 | 1,420 | 1,351 | 1,407 | 82,400 |
| 2022/10/21 | 1,347 | 1,371 | 1,310 | 1,334 | 69,800 |
| 2022/10/20 | 1,317 | 1,381 | 1,316 | 1,373 | 111,400 |
| 2022/10/19 | 1,278 | 1,367 | 1,278 | 1,341 | 121,700 |
| 2022/10/18 | 1,194 | 1,271 | 1,194 | 1,265 | 105,300 |
| 2022/10/17 | 1,194 | 1,200 | 1,151 | 1,165 | 45,500 |
| 2022/10/14 | 1,194 | 1,218 | 1,176 | 1,194 | 74,200 |
| 2022/10/13 | 1,171 | 1,185 | 1,149 | 1,151 | 29,600 |
| 2022/10/12 | 1,172 | 1,187 | 1,159 | 1,182 | 31,200 |
| 2022/10/11 | 1,216 | 1,223 | 1,161 | 1,182 | 71,700 |
| 2022/10/07 | 1,217 | 1,284 | 1,217 | 1,245 | 47,800 |
| 2022/10/06 | 1,180 | 1,239 | 1,180 | 1,231 | 37,100 |
| 2022/10/05 | 1,246 | 1,249 | 1,185 | 1,185 | 41,500 |
| 2022/10/04 | 1,255 | 1,255 | 1,190 | 1,216 | 82,300 |
| 2022/10/03 | 1,096 | 1,196 | 1,077 | 1,196 | 61,800 |
| 2022/09/30 | 1,110 | 1,126 | 1,099 | 1,105 | 63,400 |
| 2022/09/29 | 1,149 | 1,160 | 1,077 | 1,124 | 79,500 |
| 2022/09/28 | 1,121 | 1,153 | 1,087 | 1,105 | 121,900 |
| 2022/09/27 | 1,136 | 1,156 | 1,108 | 1,113 | 125,100 |
| 2022/09/26 | 1,175 | 1,188 | 1,140 | 1,145 | 164,900 |
| 2022/09/22 | 1,235 | 1,240 | 1,219 | 1,227 | 63,400 |
| 2022/09/21 | 1,308 | 1,308 | 1,241 | 1,265 | 48,500 |
| 2022/09/20 | 1,322 | 1,355 | 1,285 | 1,310 | 61,900 |
| 2022/09/16 | 1,372 | 1,386 | 1,307 | 1,321 | 61,900 |
| 2022/09/15 | 1,399 | 1,434 | 1,370 | 1,399 | 46,200 |
| 2022/09/14 | 1,403 | 1,420 | 1,366 | 1,370 | 67,000 |
| 2022/09/13 | 1,469 | 1,478 | 1,435 | 1,445 | 30,100 |
| 2022/09/12 | 1,509 | 1,510 | 1,455 | 1,456 | 30,100 |
| 2022/09/09 | 1,486 | 1,499 | 1,450 | 1,480 | 76,600 |
| 2022/09/08 | 1,476 | 1,476 | 1,421 | 1,444 | 26,700 |
| 2022/09/07 | 1,500 | 1,500 | 1,416 | 1,422 | 32,900 |
| 2022/09/06 | 1,493 | 1,547 | 1,480 | 1,507 | 65,500 |
| 2022/09/05 | 1,443 | 1,474 | 1,440 | 1,467 | 32,900 |
| 2022/09/02 | 1,440 | 1,478 | 1,390 | 1,473 | 43,800 |
| 2022/09/01 | 1,445 | 1,454 | 1,422 | 1,440 | 43,200 |
| 2022/08/31 | 1,463 | 1,478 | 1,441 | 1,462 | 55,400 |
| 2022/08/30 | 1,542 | 1,560 | 1,478 | 1,483 | 61,100 |
| 2022/08/29 | 1,507 | 1,538 | 1,507 | 1,519 | 51,400 |
| 2022/08/26 | 1,559 | 1,594 | 1,557 | 1,580 | 47,000 |
| 2022/08/25 | 1,590 | 1,598 | 1,544 | 1,551 | 44,600 |
| 2022/08/24 | 1,627 | 1,633 | 1,575 | 1,577 | 76,000 |
| 2022/08/23 | 1,650 | 1,692 | 1,625 | 1,627 | 65,900 |
| 2022/08/22 | 1,683 | 1,740 | 1,669 | 1,684 | 55,700 |
| 2022/08/19 | 1,750 | 1,770 | 1,717 | 1,717 | 57,700 |
| 2022/08/18 | 1,770 | 1,780 | 1,719 | 1,746 | 124,700 |
| 2022/08/17 | 1,712 | 1,826 | 1,698 | 1,825 | 111,500 |
| 2022/08/16 | 1,692 | 1,731 | 1,676 | 1,714 | 73,900 |
| 2022/08/15 | 1,748 | 1,763 | 1,676 | 1,684 | 155,800 |
| 2022/08/12 | 1,772 | 1,832 | 1,711 | 1,823 | 87,000 |
| 2022/08/10 | 1,725 | 1,768 | 1,685 | 1,747 | 67,300 |
| 2022/08/09 | 1,773 | 1,789 | 1,726 | 1,727 | 42,000 |
| 2022/08/08 | 1,769 | 1,827 | 1,750 | 1,813 | 53,100 |
| 2022/08/05 | 1,807 | 1,812 | 1,753 | 1,787 | 46,200 |
| 2022/08/04 | 1,832 | 1,843 | 1,763 | 1,767 | 49,100 |
| 2022/08/03 | 1,837 | 1,850 | 1,784 | 1,794 | 55,900 |
| 2022/08/02 | 1,822 | 1,863 | 1,792 | 1,797 | 48,700 |
| 2022/08/01 | 1,890 | 1,900 | 1,842 | 1,860 | 48,200 |
| 2022/07/29 | 1,943 | 1,959 | 1,863 | 1,879 | 76,400 |
| 2022/07/28 | 1,900 | 1,969 | 1,878 | 1,887 | 112,600 |
| 2022/07/27 | 1,749 | 1,850 | 1,749 | 1,824 | 59,200 |
| 2022/07/26 | 1,761 | 1,783 | 1,722 | 1,763 | 29,200 |
| 2022/07/25 | 1,813 | 1,869 | 1,772 | 1,780 | 46,600 |
| 2022/07/22 | 1,901 | 1,940 | 1,866 | 1,871 | 81,800 |
| 2022/07/21 | 1,890 | 1,995 | 1,866 | 1,901 | 123,000 |
| 2022/07/20 | 1,704 | 1,809 | 1,703 | 1,770 | 68,200 |
| 2022/07/19 | 1,691 | 1,722 | 1,672 | 1,680 | 36,300 |
| 2022/07/15 | 1,774 | 1,802 | 1,698 | 1,701 | 28,300 |
| 2022/07/14 | 1,700 | 1,790 | 1,692 | 1,775 | 43,000 |
| 2022/07/13 | 1,756 | 1,756 | 1,683 | 1,704 | 90,700 |
| 2022/07/12 | 1,836 | 1,838 | 1,781 | 1,796 | 54,400 |
| 2022/07/11 | 1,893 | 1,924 | 1,824 | 1,839 | 91,700 |
| 2022/07/08 | 1,971 | 1,973 | 1,882 | 1,902 | 63,900 |
| 2022/07/07 | 2,034 | 2,048 | 1,942 | 1,951 | 53,500 |
| 2022/07/06 | 1,932 | 2,055 | 1,932 | 2,026 | 80,900 |
| 2022/07/05 | 1,971 | 2,027 | 1,935 | 1,952 | 118,000 |
| 2022/07/04 | 2,006 | 2,023 | 1,900 | 2,000 | 137,100 |
| 2022/07/01 | 2,166 | 2,179 | 1,989 | 2,002 | 133,700 |
| 2022/06/30 | 2,201 | 2,390 | 2,160 | 2,191 | 159,000 |
| 2022/06/29 | 2,148 | 2,398 | 2,085 | 2,209 | 154,400 |
| 2022/06/28 | 2,038 | 2,229 | 2,032 | 2,184 | 151,200 |
| 2022/06/27 | 1,992 | 2,140 | 1,863 | 2,088 | 176,600 |
| 2022/06/24 | 1,768 | 1,934 | 1,768 | 1,932 | 154,300 |
| 2022/06/23 | 1,875 | 1,895 | 1,694 | 1,717 | 141,400 |
| 2022/06/22 | 1,739 | 1,858 | 1,664 | 1,843 | 116,300 |
| 2022/06/21 | 1,571 | 1,700 | 1,530 | 1,668 | 55,900 |
| 2022/06/20 | 1,660 | 1,693 | 1,509 | 1,531 | 68,700 |
| 2022/06/17 | 1,570 | 1,661 | 1,542 | 1,593 | 84,400 |
| 2022/06/16 | 1,740 | 1,749 | 1,605 | 1,610 | 121,200 |
| 2022/06/15 | 1,653 | 1,689 | 1,548 | 1,625 | 174,200 |
| 2022/06/14 | 1,553 | 1,626 | 1,542 | 1,595 | 222,900 |
| 2022/06/13 | 1,698 | 1,724 | 1,647 | 1,650 | 154,200 |
| 2022/06/10 | 1,722 | 1,821 | 1,660 | 1,764 | 360,900 |
| 2022/06/09 | 1,580 | 1,732 | 1,580 | 1,715 | 235,600 |
| 2022/06/08 | 1,480 | 1,589 | 1,475 | 1,556 | 272,500 |
| 2022/06/07 | 1,521 | 1,522 | 1,421 | 1,437 | 233,500 |
| 2022/06/06 | 1,401 | 1,543 | 1,400 | 1,540 | 182,600 |
| 2022/06/03 | 1,400 | 1,447 | 1,366 | 1,426 | 178,800 |
| 2022/06/02 | 1,351 | 1,376 | 1,321 | 1,340 | 135,300 |
| 2022/06/01 | 1,434 | 1,470 | 1,368 | 1,386 | 170,700 |
| 2022/05/31 | 1,432 | 1,500 | 1,414 | 1,451 | 193,400 |
| 2022/05/30 | 1,341 | 1,500 | 1,312 | 1,441 | 204,400 |
| 2022/05/27 | 1,383 | 1,414 | 1,280 | 1,293 | 165,200 |
| 2022/05/26 | 1,241 | 1,338 | 1,232 | 1,323 | 176,100 |
| 2022/05/25 | 1,330 | 1,330 | 1,260 | 1,261 | 141,100 |
| 2022/05/24 | 1,320 | 1,375 | 1,265 | 1,343 | 281,600 |
| 2022/05/23 | 1,257 | 1,333 | 1,232 | 1,322 | 278,300 |
| 2022/05/20 | 1,147 | 1,201 | 1,100 | 1,190 | 152,500 |
| 2022/05/19 | 1,061 | 1,110 | 1,051 | 1,103 | 169,500 |
| 2022/05/18 | 1,148 | 1,180 | 1,130 | 1,132 | 111,100 |
| 2022/05/17 | 1,094 | 1,180 | 1,060 | 1,137 | 312,600 |
| 2022/05/16 | 1,138 | 1,239 | 1,138 | 1,184 | 366,900 |
| 2022/05/13 | 1,250 | 1,270 | 1,195 | 1,228 | 295,000 |
| 2022/05/12 | 1,250 | 1,264 | 1,164 | 1,167 | 246,900 |
| 2022/05/11 | 1,340 | 1,361 | 1,290 | 1,296 | 215,100 |
| 2022/05/10 | 1,384 | 1,410 | 1,326 | 1,385 | 180,300 |
| 2022/05/09 | 1,490 | 1,496 | 1,431 | 1,438 | 120,100 |
| 2022/05/06 | 1,625 | 1,630 | 1,526 | 1,542 | 143,000 |
| 2022/05/02 | 1,653 | 1,713 | 1,646 | 1,652 | 93,900 |
| 2022/04/28 | 1,722 | 1,761 | 1,674 | 1,690 | 139,900 |
| 2022/04/27 | 1,780 | 1,793 | 1,721 | 1,779 | 88,800 |
| 2022/04/26 | 1,833 | 1,868 | 1,794 | 1,840 | 69,900 |
| 2022/04/25 | 1,759 | 1,813 | 1,758 | 1,793 | 91,800 |
| 2022/04/22 | 1,881 | 1,881 | 1,818 | 1,839 | 120,700 |
| 2022/04/21 | 1,930 | 1,978 | 1,896 | 1,944 | 79,800 |
| 2022/04/20 | 2,041 | 2,041 | 1,952 | 1,952 | 67,900 |
| 2022/04/19 | 2,048 | 2,064 | 1,980 | 2,020 | 60,400 |
| 2022/04/18 | 2,015 | 2,042 | 1,981 | 2,006 | 50,100 |
| 2022/04/15 | 2,061 | 2,164 | 2,012 | 2,065 | 98,900 |
| 2022/04/14 | 2,218 | 2,224 | 2,090 | 2,111 | 89,800 |
| 2022/04/13 | 2,103 | 2,198 | 2,099 | 2,162 | 110,100 |
| 2022/04/12 | 2,100 | 2,181 | 2,073 | 2,099 | 79,200 |
| 2022/04/11 | 2,235 | 2,300 | 2,120 | 2,150 | 110,900 |
| 2022/04/08 | 2,313 | 2,360 | 2,251 | 2,294 | 63,100 |
| 2022/04/07 | 2,302 | 2,350 | 2,250 | 2,287 | 134,000 |
| 2022/04/06 | 2,450 | 2,483 | 2,350 | 2,430 | 136,100 |
| 2022/04/05 | 2,586 | 2,614 | 2,478 | 2,561 | 150,600 |
| 2022/04/04 | 2,320 | 2,484 | 2,304 | 2,467 | 150,300 |
| 2022/04/01 | 2,260 | 2,312 | 2,183 | 2,284 | 76,000 |
| 2022/03/31 | 2,253 | 2,273 | 2,200 | 2,273 | 107,600 |
| 2022/03/30 | 2,277 | 2,320 | 2,232 | 2,310 | 122,100 |
| 2022/03/29 | 2,137 | 2,252 | 2,090 | 2,221 | 139,100 |
| 2022/03/28 | 2,146 | 2,159 | 2,094 | 2,118 | 117,100 |
| 2022/03/25 | 2,360 | 2,398 | 2,195 | 2,217 | 122,600 |
| 2022/03/24 | 2,201 | 2,325 | 2,172 | 2,325 | 68,200 |
| 2022/03/23 | 2,216 | 2,331 | 2,196 | 2,290 | 82,400 |
| 2022/03/22 | 2,230 | 2,237 | 2,115 | 2,149 | 121,300 |
| 2022/03/18 | 2,098 | 2,248 | 2,073 | 2,232 | 139,600 |
| 2022/03/17 | 2,016 | 2,179 | 2,006 | 2,106 | 204,900 |
| 2022/03/16 | 1,928 | 1,966 | 1,808 | 1,896 | 120,300 |
| 2022/03/15 | 1,812 | 1,893 | 1,780 | 1,858 | 79,500 |
| 2022/03/14 | 1,901 | 1,967 | 1,851 | 1,886 | 106,400 |
| 2022/03/11 | 2,012 | 2,026 | 1,908 | 1,941 | 149,800 |
| 2022/03/10 | 2,129 | 2,152 | 2,020 | 2,062 | 72,600 |
| 2022/03/09 | 2,175 | 2,175 | 1,932 | 1,989 | 108,200 |
| 2022/03/08 | 2,049 | 2,199 | 2,016 | 2,075 | 114,400 |
| 2022/03/07 | 1,950 | 2,150 | 1,901 | 2,051 | 166,300 |
| 2022/03/04 | 2,162 | 2,183 | 2,019 | 2,050 | 210,800 |
| 2022/03/03 | 2,389 | 2,446 | 2,241 | 2,282 | 226,100 |
| 2022/03/02 | 2,275 | 2,397 | 2,238 | 2,308 | 233,100 |
| 2022/03/01 | 2,086 | 2,414 | 2,053 | 2,362 | 377,600 |
| 2022/02/28 | 1,979 | 2,108 | 1,955 | 2,036 | 254,000 |
| 2022/02/25 | 1,778 | 1,908 | 1,772 | 1,906 | 207,900 |
| 2022/02/24 | 1,786 | 1,795 | 1,673 | 1,698 | 214,100 |
| 2022/02/22 | 1,855 | 1,917 | 1,791 | 1,823 | 161,700 |
| 2022/02/21 | 1,880 | 1,939 | 1,815 | 1,918 | 155,400 |
| 2022/02/18 | 1,916 | 2,000 | 1,881 | 1,952 | 171,200 |
| 2022/02/17 | 2,140 | 2,154 | 1,934 | 1,981 | 209,700 |
| 2022/02/16 | 2,258 | 2,298 | 2,132 | 2,141 | 159,600 |
| 2022/02/15 | 2,061 | 2,231 | 2,055 | 2,131 | 196,500 |
| 2022/02/14 | 2,076 | 2,147 | 2,050 | 2,099 | 163,000 |
| 2022/02/10 | 2,253 | 2,282 | 2,166 | 2,222 | 92,400 |
| 2022/02/09 | 2,138 | 2,190 | 2,045 | 2,132 | 127,900 |
| 2022/02/08 | 2,161 | 2,232 | 2,061 | 2,088 | 107,900 |
| 2022/02/07 | 2,333 | 2,334 | 2,138 | 2,173 | 90,200 |
| 2022/02/04 | 2,230 | 2,325 | 2,206 | 2,283 | 100,600 |
| 2022/02/03 | 2,320 | 2,394 | 2,260 | 2,280 | 139,800 |
| 2022/02/02 | 2,240 | 2,378 | 2,225 | 2,362 | 151,100 |
| 2022/02/01 | 2,251 | 2,343 | 2,152 | 2,190 | 176,300 |
| 2022/01/31 | 2,062 | 2,143 | 2,025 | 2,101 | 249,300 |
| 2022/01/28 | 2,055 | 2,106 | 1,938 | 2,012 | 201,200 |
| 2022/01/27 | 2,220 | 2,269 | 2,039 | 2,055 | 167,700 |
| 2022/01/26 | 2,209 | 2,315 | 2,200 | 2,285 | 174,000 |
| 2022/01/25 | 2,444 | 2,488 | 2,215 | 2,232 | 130,100 |
| 2022/01/24 | 2,300 | 2,362 | 2,211 | 2,349 | 174,100 |
| 2022/01/21 | 2,376 | 2,438 | 2,350 | 2,392 | 205,800 |
| 2022/01/20 | 2,522 | 2,635 | 2,474 | 2,613 | 140,100 |
| 2022/01/19 | 2,635 | 2,778 | 2,555 | 2,569 | 101,800 |
| 2022/01/18 | 2,630 | 2,824 | 2,601 | 2,735 | 131,500 |
| 2022/01/17 | 2,720 | 2,749 | 2,630 | 2,635 | 86,200 |
| 2022/01/14 | 2,805 | 2,838 | 2,720 | 2,792 | 132,700 |
| 2022/01/13 | 3,070 | 3,105 | 2,913 | 2,931 | 90,000 |
| 2022/01/12 | 3,075 | 3,110 | 3,025 | 3,110 | 74,400 |
| 2022/01/11 | 3,030 | 3,030 | 2,916 | 2,955 | 135,000 |
| 2022/01/07 | 3,180 | 3,275 | 2,945 | 3,065 | 177,300 |
| 2022/01/06 | 3,175 | 3,215 | 3,080 | 3,140 | 154,000 |
| 2022/01/05 | 3,510 | 3,520 | 3,300 | 3,305 | 101,000 |
| 2022/01/04 | 3,710 | 3,715 | 3,555 | 3,580 | 55,600 |