ヤーマン(6630)の株価時系列情報
ヤーマン(6630)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,680 | 1,685 | 1,665 | 1,685 | 5,400 |
| 2010/12/29 | 1,592 | 1,662 | 1,590 | 1,662 | 5,600 |
| 2010/12/28 | 1,583 | 1,640 | 1,581 | 1,630 | 3,600 |
| 2010/12/27 | 1,600 | 1,600 | 1,555 | 1,581 | 4,900 |
| 2010/12/24 | 1,565 | 1,566 | 1,556 | 1,565 | 3,800 |
| 2010/12/20 | 1,675 | 1,675 | 1,601 | 1,608 | 4,700 |
| 2010/12/17 | 1,685 | 1,705 | 1,661 | 1,670 | 16,100 |
| 2010/12/16 | 1,630 | 1,673 | 1,620 | 1,656 | 9,600 |
| 2010/12/15 | 1,577 | 1,609 | 1,562 | 1,609 | 8,500 |
| 2010/12/14 | 1,545 | 1,600 | 1,543 | 1,576 | 11,100 |
| 2010/12/13 | 1,530 | 1,545 | 1,499 | 1,545 | 9,900 |
| 2010/12/10 | 1,434 | 1,509 | 1,430 | 1,501 | 11,600 |
| 2010/12/09 | 1,416 | 1,434 | 1,416 | 1,430 | 4,500 |
| 2010/12/08 | 1,407 | 1,419 | 1,403 | 1,416 | 2,200 |
| 2010/12/07 | 1,424 | 1,424 | 1,401 | 1,401 | 1,300 |
| 2010/12/06 | 1,415 | 1,425 | 1,400 | 1,421 | 900 |
| 2010/12/03 | 1,411 | 1,419 | 1,410 | 1,410 | 2,100 |
| 2010/12/02 | 1,430 | 1,438 | 1,410 | 1,415 | 1,500 |
| 2010/12/01 | 1,400 | 1,425 | 1,400 | 1,425 | 2,000 |
| 2010/11/30 | 1,430 | 1,430 | 1,402 | 1,430 | 1,000 |
| 2010/11/29 | 1,433 | 1,433 | 1,410 | 1,430 | 3,200 |
| 2010/11/26 | 1,430 | 1,440 | 1,425 | 1,425 | 2,200 |
| 2010/11/25 | 1,449 | 1,449 | 1,415 | 1,430 | 8,200 |
| 2010/11/24 | 1,384 | 1,433 | 1,345 | 1,420 | 8,500 |
| 2010/11/22 | 1,370 | 1,384 | 1,354 | 1,384 | 13,000 |
| 2010/11/19 | 1,320 | 1,320 | 1,305 | 1,305 | 600 |
| 2010/11/18 | 1,290 | 1,320 | 1,290 | 1,320 | 1,100 |
| 2010/11/17 | 1,290 | 1,290 | 1,280 | 1,290 | 1,400 |
| 2010/11/16 | 1,333 | 1,333 | 1,300 | 1,300 | 1,800 |
| 2010/11/15 | 1,281 | 1,330 | 1,281 | 1,306 | 1,300 |
| 2010/11/12 | 1,325 | 1,325 | 1,278 | 1,308 | 1,100 |
| 2010/11/11 | 1,339 | 1,339 | 1,325 | 1,325 | 900 |
| 2010/11/10 | 1,295 | 1,300 | 1,280 | 1,286 | 1,500 |
| 2010/11/09 | 1,271 | 1,285 | 1,271 | 1,285 | 1,400 |
| 2010/11/08 | 1,297 | 1,297 | 1,276 | 1,276 | 1,500 |
| 2010/11/05 | 1,283 | 1,283 | 1,260 | 1,270 | 5,700 |
| 2010/11/04 | 1,283 | 1,300 | 1,280 | 1,300 | 1,600 |
| 2010/11/02 | 1,287 | 1,287 | 1,283 | 1,283 | 1,700 |
| 2010/11/01 | 1,305 | 1,310 | 1,303 | 1,310 | 4,000 |
| 2010/10/29 | 1,310 | 1,325 | 1,310 | 1,325 | 1,600 |
| 2010/10/28 | 1,313 | 1,320 | 1,310 | 1,310 | 1,400 |
| 2010/10/27 | 1,303 | 1,340 | 1,303 | 1,330 | 1,500 |
| 2010/10/26 | 1,334 | 1,346 | 1,333 | 1,337 | 2,500 |
| 2010/10/25 | 1,380 | 1,390 | 1,332 | 1,332 | 3,400 |
| 2010/10/22 | 1,394 | 1,394 | 1,362 | 1,366 | 7,400 |
| 2010/10/21 | 1,415 | 1,437 | 1,382 | 1,437 | 9,100 |
| 2010/10/20 | 1,384 | 1,411 | 1,365 | 1,385 | 2,300 |
| 2010/10/19 | 1,360 | 1,390 | 1,337 | 1,388 | 7,500 |
| 2010/10/18 | 1,345 | 1,345 | 1,310 | 1,345 | 5,100 |
| 2010/10/15 | 1,318 | 1,318 | 1,310 | 1,310 | 1,300 |
| 2010/10/14 | 1,300 | 1,320 | 1,300 | 1,320 | 1,900 |
| 2010/10/13 | 1,292 | 1,310 | 1,275 | 1,300 | 2,900 |
| 2010/10/12 | 1,317 | 1,317 | 1,265 | 1,265 | 200 |
| 2010/10/08 | 1,250 | 1,330 | 1,245 | 1,260 | 6,500 |
| 2010/10/07 | 1,260 | 1,290 | 1,249 | 1,275 | 5,700 |
| 2010/10/06 | 1,227 | 1,235 | 1,210 | 1,235 | 1,900 |
| 2010/10/05 | 1,227 | 1,236 | 1,224 | 1,236 | 2,000 |
| 2010/10/04 | 1,252 | 1,252 | 1,226 | 1,227 | 1,400 |
| 2010/10/01 | 1,260 | 1,260 | 1,245 | 1,259 | 900 |
| 2010/09/30 | 1,271 | 1,271 | 1,246 | 1,246 | 800 |
| 2010/09/29 | 1,270 | 1,275 | 1,245 | 1,248 | 1,300 |
| 2010/09/28 | 1,236 | 1,240 | 1,230 | 1,236 | 600 |
| 2010/09/27 | 1,252 | 1,252 | 1,221 | 1,221 | 1,100 |
| 2010/09/24 | 1,259 | 1,272 | 1,251 | 1,272 | 600 |
| 2010/09/22 | 1,261 | 1,264 | 1,250 | 1,262 | 1,500 |
| 2010/09/21 | 1,278 | 1,278 | 1,260 | 1,270 | 1,500 |
| 2010/09/17 | 1,285 | 1,285 | 1,280 | 1,280 | 500 |
| 2010/09/16 | 1,302 | 1,313 | 1,273 | 1,273 | 2,500 |
| 2010/09/15 | 1,330 | 1,330 | 1,301 | 1,315 | 3,100 |
| 2010/09/14 | 1,280 | 1,330 | 1,280 | 1,310 | 3,100 |
| 2010/09/13 | 1,256 | 1,272 | 1,256 | 1,272 | 600 |
| 2010/09/10 | 1,288 | 1,304 | 1,288 | 1,300 | 1,100 |
| 2010/09/09 | 1,300 | 1,300 | 1,255 | 1,280 | 1,400 |
| 2010/09/08 | 1,320 | 1,320 | 1,282 | 1,300 | 1,100 |
| 2010/09/07 | 1,302 | 1,320 | 1,302 | 1,320 | 900 |
| 2010/09/06 | 1,301 | 1,303 | 1,301 | 1,301 | 900 |
| 2010/09/03 | 1,326 | 1,326 | 1,326 | 1,326 | 700 |
| 2010/09/02 | 1,327 | 1,327 | 1,300 | 1,326 | 1,200 |
| 2010/09/01 | 1,279 | 1,320 | 1,278 | 1,290 | 5,300 |
| 2010/08/31 | 1,254 | 1,262 | 1,200 | 1,262 | 1,700 |
| 2010/08/30 | 1,260 | 1,300 | 1,260 | 1,260 | 1,600 |
| 2010/08/27 | 1,240 | 1,250 | 1,231 | 1,250 | 2,200 |
| 2010/08/26 | 1,222 | 1,240 | 1,222 | 1,240 | 800 |
| 2010/08/25 | 1,240 | 1,262 | 1,230 | 1,245 | 3,500 |
| 2010/08/24 | 1,270 | 1,270 | 1,230 | 1,258 | 2,900 |
| 2010/08/23 | 1,280 | 1,280 | 1,271 | 1,274 | 600 |
| 2010/08/20 | 1,295 | 1,295 | 1,290 | 1,295 | 500 |
| 2010/08/19 | 1,310 | 1,310 | 1,295 | 1,295 | 1,300 |
| 2010/08/18 | 1,321 | 1,321 | 1,293 | 1,310 | 700 |
| 2010/08/17 | 1,306 | 1,306 | 1,291 | 1,291 | 800 |
| 2010/08/16 | 1,308 | 1,308 | 1,302 | 1,306 | 2,500 |
| 2010/08/13 | 1,315 | 1,316 | 1,306 | 1,306 | 1,400 |
| 2010/08/12 | 1,310 | 1,310 | 1,300 | 1,303 | 5,700 |
| 2010/08/11 | 1,330 | 1,330 | 1,317 | 1,323 | 3,100 |
| 2010/08/10 | 1,313 | 1,328 | 1,310 | 1,320 | 3,900 |
| 2010/08/09 | 1,320 | 1,320 | 1,310 | 1,316 | 4,800 |
| 2010/08/06 | 1,311 | 1,345 | 1,305 | 1,318 | 4,800 |
| 2010/08/05 | 1,310 | 1,325 | 1,302 | 1,318 | 4,100 |
| 2010/08/04 | 1,310 | 1,335 | 1,300 | 1,300 | 4,100 |
| 2010/08/03 | 1,328 | 1,328 | 1,290 | 1,320 | 2,100 |
| 2010/08/02 | 1,350 | 1,350 | 1,330 | 1,330 | 700 |
| 2010/07/30 | 1,360 | 1,360 | 1,345 | 1,350 | 1,700 |
| 2010/07/29 | 1,357 | 1,360 | 1,345 | 1,360 | 3,100 |
| 2010/07/28 | 1,346 | 1,355 | 1,335 | 1,345 | 2,300 |
| 2010/07/27 | 1,308 | 1,340 | 1,308 | 1,330 | 2,800 |
| 2010/07/26 | 1,256 | 1,290 | 1,256 | 1,290 | 5,100 |
| 2010/07/23 | 1,306 | 1,312 | 1,250 | 1,262 | 4,600 |
| 2010/07/22 | 1,350 | 1,370 | 1,303 | 1,303 | 5,300 |
| 2010/07/21 | 1,380 | 1,380 | 1,360 | 1,365 | 1,100 |
| 2010/07/20 | 1,379 | 1,400 | 1,351 | 1,400 | 3,700 |
| 2010/07/16 | 1,398 | 1,398 | 1,351 | 1,370 | 3,100 |
| 2010/07/15 | 1,405 | 1,410 | 1,338 | 1,398 | 10,600 |
| 2010/07/14 | 1,436 | 1,440 | 1,405 | 1,410 | 3,800 |
| 2010/07/13 | 1,395 | 1,454 | 1,395 | 1,401 | 3,700 |
| 2010/07/12 | 1,411 | 1,455 | 1,411 | 1,455 | 800 |
| 2010/07/09 | 1,432 | 1,448 | 1,432 | 1,441 | 1,300 |
| 2010/07/08 | 1,439 | 1,450 | 1,430 | 1,431 | 3,300 |
| 2010/07/07 | 1,450 | 1,450 | 1,430 | 1,430 | 3,100 |
| 2010/07/06 | 1,410 | 1,438 | 1,405 | 1,438 | 4,300 |
| 2010/07/05 | 1,430 | 1,442 | 1,402 | 1,440 | 4,500 |
| 2010/07/02 | 1,370 | 1,414 | 1,370 | 1,410 | 3,200 |
| 2010/07/01 | 1,381 | 1,399 | 1,350 | 1,372 | 5,400 |
| 2010/06/30 | 1,380 | 1,393 | 1,364 | 1,381 | 4,300 |
| 2010/06/29 | 1,486 | 1,486 | 1,411 | 1,449 | 6,100 |
| 2010/06/28 | 1,500 | 1,526 | 1,500 | 1,526 | 2,900 |
| 2010/06/25 | 1,531 | 1,557 | 1,441 | 1,526 | 7,600 |
| 2010/06/24 | 1,570 | 1,570 | 1,540 | 1,567 | 2,900 |
| 2010/06/23 | 1,605 | 1,605 | 1,550 | 1,573 | 2,900 |
| 2010/06/22 | 1,590 | 1,605 | 1,563 | 1,605 | 1,600 |
| 2010/06/21 | 1,600 | 1,644 | 1,600 | 1,630 | 400 |
| 2010/06/18 | 1,623 | 1,623 | 1,555 | 1,574 | 5,200 |
| 2010/06/17 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2010/06/16 | 1,648 | 1,700 | 1,641 | 1,668 | 1,800 |
| 2010/06/15 | 1,685 | 1,685 | 1,617 | 1,624 | 3,800 |
| 2010/06/14 | 1,710 | 1,720 | 1,665 | 1,682 | 11,100 |
| 2010/06/11 | 1,725 | 1,735 | 1,695 | 1,700 | 6,100 |
| 2010/06/10 | 1,720 | 1,720 | 1,701 | 1,707 | 4,300 |
| 2010/06/09 | 1,691 | 1,700 | 1,690 | 1,700 | 1,400 |
| 2010/06/08 | 1,675 | 1,725 | 1,672 | 1,720 | 3,700 |
| 2010/06/07 | 1,675 | 1,680 | 1,648 | 1,675 | 1,400 |
| 2010/06/04 | 1,764 | 1,764 | 1,740 | 1,740 | 1,500 |
| 2010/06/03 | 1,730 | 1,774 | 1,721 | 1,764 | 2,100 |
| 2010/06/02 | 1,780 | 1,780 | 1,715 | 1,760 | 4,300 |
| 2010/06/01 | 1,799 | 1,804 | 1,760 | 1,780 | 6,400 |
| 2010/05/31 | 1,700 | 1,807 | 1,685 | 1,807 | 8,900 |
| 2010/05/28 | 1,689 | 1,700 | 1,630 | 1,699 | 11,200 |
| 2010/05/27 | 1,520 | 1,630 | 1,520 | 1,630 | 7,100 |
| 2010/05/26 | 1,520 | 1,530 | 1,516 | 1,518 | 2,200 |
| 2010/05/25 | 1,560 | 1,560 | 1,470 | 1,500 | 6,000 |
| 2010/05/24 | 1,453 | 1,553 | 1,453 | 1,552 | 6,300 |
| 2010/05/21 | 1,500 | 1,500 | 1,449 | 1,463 | 28,300 |
| 2010/05/20 | 1,529 | 1,559 | 1,529 | 1,530 | 10,300 |
| 2010/05/19 | 1,570 | 1,576 | 1,514 | 1,569 | 23,000 |
| 2010/05/18 | 1,647 | 1,665 | 1,602 | 1,602 | 21,000 |
| 2010/05/17 | 1,689 | 1,689 | 1,608 | 1,647 | 8,500 |
| 2010/05/14 | 1,670 | 1,697 | 1,650 | 1,697 | 5,900 |
| 2010/05/13 | 1,641 | 1,691 | 1,641 | 1,673 | 7,900 |
| 2010/05/12 | 1,739 | 1,764 | 1,650 | 1,667 | 18,600 |
| 2010/05/11 | 1,825 | 1,825 | 1,717 | 1,740 | 12,900 |
| 2010/05/10 | 1,715 | 1,830 | 1,715 | 1,815 | 9,400 |
| 2010/05/07 | 1,730 | 1,780 | 1,650 | 1,780 | 27,400 |
| 2010/05/06 | 1,884 | 1,884 | 1,832 | 1,850 | 14,400 |
| 2010/04/30 | 1,901 | 1,920 | 1,866 | 1,900 | 12,800 |
| 2010/04/28 | 1,855 | 1,940 | 1,854 | 1,908 | 12,800 |
| 2010/04/27 | 1,914 | 1,940 | 1,887 | 1,927 | 20,600 |
| 2010/04/26 | 2,015 | 2,015 | 1,989 | 2,000 | 27,300 |
| 2010/04/23 | 1,979 | 1,997 | 1,954 | 1,990 | 11,500 |
| 2010/04/22 | 2,028 | 2,028 | 1,931 | 1,992 | 19,400 |
| 2010/04/21 | 2,020 | 2,055 | 2,020 | 2,030 | 15,100 |
| 2010/04/20 | 2,075 | 2,075 | 1,992 | 2,020 | 21,500 |
| 2010/04/19 | 2,030 | 2,085 | 2,020 | 2,085 | 25,500 |
| 2010/04/16 | 2,139 | 2,148 | 2,050 | 2,080 | 28,800 |
| 2010/04/15 | 2,020 | 2,129 | 2,010 | 2,122 | 44,700 |
| 2010/04/14 | 1,985 | 1,995 | 1,973 | 1,993 | 24,000 |
| 2010/04/13 | 1,984 | 1,984 | 1,950 | 1,973 | 23,800 |
| 2010/04/12 | 1,910 | 1,940 | 1,910 | 1,937 | 29,100 |
| 2010/04/09 | 1,856 | 1,875 | 1,853 | 1,873 | 12,300 |
| 2010/04/08 | 1,858 | 1,869 | 1,851 | 1,860 | 10,200 |
| 2010/04/07 | 1,851 | 1,867 | 1,850 | 1,866 | 8,600 |
| 2010/04/06 | 1,869 | 1,869 | 1,852 | 1,854 | 11,300 |
| 2010/04/05 | 1,871 | 1,871 | 1,859 | 1,865 | 7,900 |
| 2010/04/02 | 1,870 | 1,872 | 1,853 | 1,861 | 9,700 |
| 2010/04/01 | 1,857 | 1,863 | 1,853 | 1,856 | 9,400 |