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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,302 | 1,309 | 1,300 | 1,303 | 14,400 |
| 2013/12/27 | 1,309 | 1,309 | 1,280 | 1,300 | 11,200 |
| 2013/12/26 | 1,273 | 1,288 | 1,273 | 1,285 | 8,000 |
| 2013/12/25 | 1,252 | 1,257 | 1,250 | 1,256 | 19,700 |
| 2013/12/24 | 1,265 | 1,273 | 1,251 | 1,252 | 12,300 |
| 2013/12/20 | 1,276 | 1,277 | 1,269 | 1,273 | 10,200 |
| 2013/12/19 | 1,272 | 1,277 | 1,271 | 1,273 | 8,500 |
| 2013/12/18 | 1,270 | 1,280 | 1,269 | 1,270 | 10,300 |
| 2013/12/17 | 1,280 | 1,287 | 1,279 | 1,283 | 10,300 |
| 2013/12/16 | 1,287 | 1,294 | 1,280 | 1,285 | 14,700 |
| 2013/12/13 | 1,285 | 1,291 | 1,285 | 1,286 | 10,400 |
| 2013/12/12 | 1,292 | 1,293 | 1,285 | 1,287 | 9,100 |
| 2013/12/11 | 1,293 | 1,293 | 1,288 | 1,291 | 9,900 |
| 2013/12/10 | 1,289 | 1,293 | 1,285 | 1,290 | 11,700 |
| 2013/12/09 | 1,291 | 1,293 | 1,281 | 1,289 | 8,000 |
| 2013/12/06 | 1,279 | 1,286 | 1,277 | 1,279 | 5,500 |
| 2013/12/05 | 1,276 | 1,283 | 1,276 | 1,279 | 6,300 |
| 2013/12/04 | 1,279 | 1,280 | 1,274 | 1,276 | 6,800 |
| 2013/12/03 | 1,274 | 1,280 | 1,272 | 1,276 | 9,200 |
| 2013/12/02 | 1,275 | 1,275 | 1,268 | 1,271 | 9,900 |
| 2013/11/29 | 1,265 | 1,268 | 1,261 | 1,264 | 6,400 |
| 2013/11/28 | 1,265 | 1,269 | 1,265 | 1,266 | 3,700 |
| 2013/11/27 | 1,268 | 1,270 | 1,262 | 1,265 | 5,100 |
| 2013/11/26 | 1,267 | 1,268 | 1,263 | 1,265 | 7,300 |
| 2013/11/25 | 1,250 | 1,270 | 1,250 | 1,267 | 10,800 |
| 2013/11/22 | 1,240 | 1,249 | 1,240 | 1,248 | 8,800 |
| 2013/11/21 | 1,237 | 1,242 | 1,237 | 1,240 | 5,100 |
| 2013/11/20 | 1,236 | 1,245 | 1,236 | 1,241 | 5,700 |
| 2013/11/19 | 1,238 | 1,240 | 1,236 | 1,236 | 6,300 |
| 2013/11/18 | 1,240 | 1,244 | 1,238 | 1,239 | 12,900 |
| 2013/11/15 | 1,250 | 1,251 | 1,240 | 1,243 | 13,100 |
| 2013/11/14 | 1,245 | 1,249 | 1,240 | 1,246 | 6,700 |
| 2013/11/13 | 1,251 | 1,252 | 1,240 | 1,245 | 3,700 |
| 2013/11/12 | 1,242 | 1,252 | 1,240 | 1,243 | 6,700 |
| 2013/11/11 | 1,265 | 1,265 | 1,241 | 1,244 | 4,800 |
| 2013/11/08 | 1,250 | 1,252 | 1,241 | 1,241 | 5,500 |
| 2013/11/07 | 1,253 | 1,255 | 1,250 | 1,251 | 7,500 |
| 2013/11/06 | 1,251 | 1,268 | 1,251 | 1,260 | 1,800 |
| 2013/11/05 | 1,260 | 1,275 | 1,253 | 1,264 | 7,500 |
| 2013/11/01 | 1,275 | 1,277 | 1,260 | 1,264 | 6,400 |
| 2013/10/31 | 1,277 | 1,289 | 1,277 | 1,282 | 7,100 |
| 2013/10/30 | 1,271 | 1,291 | 1,271 | 1,289 | 12,400 |
| 2013/10/29 | 1,272 | 1,280 | 1,260 | 1,274 | 12,700 |
| 2013/10/28 | 1,290 | 1,293 | 1,285 | 1,293 | 14,000 |
| 2013/10/25 | 1,284 | 1,290 | 1,282 | 1,285 | 9,600 |
| 2013/10/24 | 1,288 | 1,291 | 1,283 | 1,291 | 4,800 |
| 2013/10/23 | 1,289 | 1,290 | 1,285 | 1,287 | 7,200 |
| 2013/10/22 | 1,280 | 1,286 | 1,280 | 1,284 | 4,000 |
| 2013/10/21 | 1,290 | 1,290 | 1,279 | 1,280 | 11,300 |
| 2013/10/18 | 1,276 | 1,284 | 1,276 | 1,281 | 4,500 |
| 2013/10/17 | 1,275 | 1,285 | 1,275 | 1,281 | 3,300 |
| 2013/10/16 | 1,273 | 1,281 | 1,273 | 1,278 | 3,300 |
| 2013/10/15 | 1,285 | 1,285 | 1,272 | 1,277 | 8,600 |
| 2013/10/11 | 1,274 | 1,277 | 1,268 | 1,273 | 6,200 |
| 2013/10/10 | 1,268 | 1,276 | 1,265 | 1,269 | 5,400 |
| 2013/10/09 | 1,267 | 1,268 | 1,258 | 1,267 | 6,400 |
| 2013/10/08 | 1,268 | 1,269 | 1,255 | 1,264 | 5,900 |
| 2013/10/07 | 1,273 | 1,278 | 1,268 | 1,268 | 5,800 |
| 2013/10/04 | 1,275 | 1,279 | 1,264 | 1,272 | 5,000 |
| 2013/10/03 | 1,291 | 1,295 | 1,255 | 1,275 | 16,400 |
| 2013/10/02 | 1,325 | 1,330 | 1,300 | 1,305 | 16,900 |
| 2013/10/01 | 1,296 | 1,320 | 1,296 | 1,316 | 22,600 |
| 2013/09/30 | 1,290 | 1,295 | 1,278 | 1,295 | 20,100 |
| 2013/09/27 | 1,243 | 1,270 | 1,243 | 1,266 | 13,400 |
| 2013/09/26 | 1,240 | 1,242 | 1,232 | 1,240 | 11,300 |
| 2013/09/25 | 1,230 | 1,235 | 1,227 | 1,234 | 4,900 |
| 2013/09/24 | 1,230 | 1,237 | 1,226 | 1,229 | 11,500 |
| 2013/09/20 | 1,229 | 1,232 | 1,223 | 1,230 | 8,600 |
| 2013/09/19 | 1,222 | 1,226 | 1,218 | 1,225 | 7,700 |
| 2013/09/18 | 1,218 | 1,224 | 1,216 | 1,222 | 6,400 |
| 2013/09/17 | 1,219 | 1,225 | 1,217 | 1,218 | 8,400 |
| 2013/09/13 | 1,238 | 1,240 | 1,218 | 1,228 | 14,600 |
| 2013/09/12 | 1,238 | 1,238 | 1,229 | 1,231 | 3,200 |
| 2013/09/11 | 1,239 | 1,239 | 1,227 | 1,232 | 5,100 |
| 2013/09/10 | 1,231 | 1,234 | 1,225 | 1,234 | 4,500 |
| 2013/09/09 | 1,234 | 1,235 | 1,215 | 1,229 | 5,500 |
| 2013/09/06 | 1,211 | 1,223 | 1,210 | 1,222 | 3,500 |
| 2013/09/05 | 1,220 | 1,223 | 1,210 | 1,220 | 3,500 |
| 2013/09/04 | 1,219 | 1,220 | 1,203 | 1,220 | 4,200 |
| 2013/09/03 | 1,202 | 1,216 | 1,201 | 1,216 | 3,000 |
| 2013/09/02 | 1,220 | 1,220 | 1,200 | 1,201 | 1,600 |
| 2013/08/30 | 1,212 | 1,222 | 1,200 | 1,220 | 6,500 |
| 2013/08/29 | 1,226 | 1,228 | 1,210 | 1,223 | 4,100 |
| 2013/08/28 | 1,244 | 1,244 | 1,220 | 1,226 | 3,700 |
| 2013/08/27 | 1,237 | 1,238 | 1,230 | 1,237 | 4,300 |
| 2013/08/26 | 1,238 | 1,244 | 1,237 | 1,237 | 4,500 |
| 2013/08/23 | 1,240 | 1,244 | 1,238 | 1,243 | 1,700 |
| 2013/08/22 | 1,241 | 1,241 | 1,237 | 1,237 | 4,200 |
| 2013/08/21 | 1,242 | 1,245 | 1,241 | 1,241 | 3,700 |
| 2013/08/20 | 1,243 | 1,249 | 1,242 | 1,242 | 3,000 |
| 2013/08/19 | 1,255 | 1,255 | 1,246 | 1,248 | 1,100 |
| 2013/08/16 | 1,241 | 1,256 | 1,241 | 1,250 | 1,700 |
| 2013/08/15 | 1,250 | 1,256 | 1,240 | 1,246 | 3,400 |
| 2013/08/14 | 1,248 | 1,250 | 1,244 | 1,250 | 2,300 |
| 2013/08/13 | 1,249 | 1,252 | 1,244 | 1,244 | 1,600 |
| 2013/08/12 | 1,252 | 1,256 | 1,242 | 1,242 | 5,300 |
| 2013/08/09 | 1,269 | 1,269 | 1,252 | 1,252 | 4,100 |
| 2013/08/08 | 1,262 | 1,269 | 1,260 | 1,260 | 4,700 |
| 2013/08/07 | 1,263 | 1,273 | 1,262 | 1,262 | 5,600 |
| 2013/08/06 | 1,261 | 1,270 | 1,261 | 1,265 | 2,700 |
| 2013/08/05 | 1,263 | 1,269 | 1,255 | 1,265 | 3,200 |
| 2013/08/02 | 1,260 | 1,267 | 1,256 | 1,263 | 4,200 |
| 2013/08/01 | 1,258 | 1,258 | 1,244 | 1,255 | 4,100 |
| 2013/07/31 | 1,275 | 1,275 | 1,259 | 1,259 | 3,500 |
| 2013/07/30 | 1,240 | 1,285 | 1,230 | 1,264 | 6,300 |
| 2013/07/29 | 1,268 | 1,272 | 1,250 | 1,250 | 14,100 |
| 2013/07/26 | 1,286 | 1,286 | 1,275 | 1,275 | 8,900 |
| 2013/07/25 | 1,283 | 1,289 | 1,280 | 1,285 | 6,300 |
| 2013/07/24 | 1,285 | 1,287 | 1,282 | 1,285 | 3,100 |
| 2013/07/23 | 1,281 | 1,289 | 1,280 | 1,285 | 4,300 |
| 2013/07/22 | 1,290 | 1,291 | 1,280 | 1,280 | 6,100 |
| 2013/07/19 | 1,282 | 1,288 | 1,275 | 1,275 | 7,700 |
| 2013/07/18 | 1,275 | 1,287 | 1,275 | 1,286 | 7,500 |
| 2013/07/17 | 1,266 | 1,270 | 1,266 | 1,270 | 5,700 |
| 2013/07/16 | 1,269 | 1,285 | 1,260 | 1,270 | 5,900 |
| 2013/07/12 | 1,271 | 1,271 | 1,250 | 1,269 | 8,300 |
| 2013/07/11 | 1,270 | 1,280 | 1,270 | 1,274 | 7,200 |
| 2013/07/10 | 1,280 | 1,290 | 1,271 | 1,277 | 12,400 |
| 2013/07/09 | 1,303 | 1,306 | 1,281 | 1,285 | 7,800 |
| 2013/07/08 | 1,312 | 1,325 | 1,300 | 1,300 | 18,600 |
| 2013/07/05 | 1,310 | 1,320 | 1,310 | 1,317 | 6,200 |
| 2013/07/04 | 1,325 | 1,325 | 1,305 | 1,320 | 11,000 |
| 2013/07/03 | 1,287 | 1,330 | 1,282 | 1,328 | 13,400 |
| 2013/07/02 | 1,243 | 1,267 | 1,241 | 1,267 | 12,900 |
| 2013/07/01 | 1,225 | 1,245 | 1,225 | 1,244 | 10,100 |
| 2013/06/28 | 1,218 | 1,225 | 1,203 | 1,225 | 8,900 |
| 2013/06/27 | 1,170 | 1,199 | 1,161 | 1,199 | 10,000 |
| 2013/06/26 | 1,200 | 1,205 | 1,160 | 1,165 | 13,700 |
| 2013/06/25 | 1,206 | 1,211 | 1,192 | 1,202 | 9,900 |
| 2013/06/24 | 1,208 | 1,218 | 1,202 | 1,208 | 3,900 |
| 2013/06/21 | 1,205 | 1,228 | 1,195 | 1,206 | 15,200 |
| 2013/06/20 | 1,230 | 1,230 | 1,215 | 1,222 | 8,300 |
| 2013/06/19 | 1,212 | 1,230 | 1,212 | 1,223 | 11,800 |
| 2013/06/18 | 1,168 | 1,199 | 1,168 | 1,195 | 18,300 |
| 2013/06/17 | 1,157 | 1,165 | 1,140 | 1,156 | 19,200 |
| 2013/06/14 | 1,130 | 1,173 | 1,122 | 1,157 | 35,300 |
| 2013/06/13 | 1,165 | 1,165 | 1,129 | 1,129 | 22,500 |
| 2013/06/12 | 1,151 | 1,174 | 1,138 | 1,162 | 15,800 |
| 2013/06/11 | 1,166 | 1,188 | 1,161 | 1,167 | 33,900 |
| 2013/06/10 | 1,142 | 1,199 | 1,141 | 1,192 | 30,000 |
| 2013/06/07 | 1,195 | 1,195 | 1,100 | 1,117 | 42,700 |
| 2013/06/06 | 1,228 | 1,245 | 1,200 | 1,201 | 27,400 |
| 2013/06/05 | 1,247 | 1,310 | 1,247 | 1,264 | 19,200 |
| 2013/06/04 | 1,250 | 1,255 | 1,216 | 1,235 | 26,700 |
| 2013/06/03 | 1,299 | 1,300 | 1,270 | 1,271 | 21,500 |
| 2013/05/31 | 1,334 | 1,345 | 1,305 | 1,313 | 20,300 |
| 2013/05/30 | 1,379 | 1,380 | 1,333 | 1,343 | 14,500 |
| 2013/05/29 | 1,370 | 1,385 | 1,368 | 1,379 | 15,100 |
| 2013/05/28 | 1,372 | 1,385 | 1,351 | 1,366 | 18,300 |
| 2013/05/27 | 1,439 | 1,439 | 1,386 | 1,395 | 19,800 |
| 2013/05/24 | 1,431 | 1,458 | 1,401 | 1,436 | 31,200 |
| 2013/05/23 | 1,512 | 1,516 | 1,429 | 1,443 | 50,600 |
| 2013/05/22 | 1,551 | 1,557 | 1,525 | 1,525 | 37,800 |
| 2013/05/21 | 1,575 | 1,585 | 1,551 | 1,557 | 33,900 |
| 2013/05/20 | 1,600 | 1,600 | 1,581 | 1,586 | 50,300 |
| 2013/05/17 | 1,576 | 1,639 | 1,575 | 1,634 | 30,100 |
| 2013/05/16 | 1,622 | 1,640 | 1,574 | 1,597 | 37,000 |
| 2013/05/15 | 1,665 | 1,667 | 1,613 | 1,623 | 55,200 |
| 2013/05/14 | 1,600 | 1,642 | 1,599 | 1,639 | 50,500 |
| 2013/05/13 | 1,561 | 1,587 | 1,557 | 1,583 | 54,400 |
| 2013/05/10 | 1,625 | 1,629 | 1,550 | 1,555 | 70,000 |
| 2013/05/09 | 1,651 | 1,655 | 1,621 | 1,622 | 34,700 |
| 2013/05/08 | 1,664 | 1,669 | 1,650 | 1,653 | 34,300 |
| 2013/05/07 | 1,648 | 1,675 | 1,648 | 1,664 | 39,100 |
| 2013/05/02 | 1,655 | 1,656 | 1,643 | 1,648 | 24,100 |
| 2013/05/01 | 1,664 | 1,664 | 1,654 | 1,659 | 36,700 |
| 2013/04/30 | 1,661 | 1,670 | 1,631 | 1,664 | 67,000 |
| 2013/04/26 | 1,750 | 1,754 | 1,676 | 1,693 | 102,700 |
| 2013/04/25 | 1,780 | 1,786 | 1,740 | 1,764 | 153,100 |
| 2013/04/24 | 1,890 | 1,892 | 1,874 | 1,892 | 108,000 |
| 2013/04/23 | 1,898 | 1,898 | 1,890 | 1,891 | 58,700 |
| 2013/04/22 | 1,894 | 1,907 | 1,891 | 1,898 | 57,300 |
| 2013/04/19 | 1,903 | 1,909 | 1,871 | 1,891 | 53,100 |
| 2013/04/18 | 1,937 | 1,937 | 1,910 | 1,912 | 39,700 |
| 2013/04/17 | 1,905 | 1,938 | 1,905 | 1,937 | 40,000 |
| 2013/04/16 | 1,921 | 1,921 | 1,877 | 1,903 | 71,200 |
| 2013/04/15 | 1,910 | 1,980 | 1,861 | 1,943 | 102,000 |
| 2013/04/12 | 1,790 | 1,890 | 1,790 | 1,857 | 84,100 |
| 2013/04/11 | 1,711 | 1,799 | 1,710 | 1,777 | 71,300 |
| 2013/04/10 | 1,663 | 1,698 | 1,663 | 1,698 | 35,300 |
| 2013/04/09 | 1,626 | 1,660 | 1,621 | 1,655 | 51,000 |
| 2013/04/08 | 1,590 | 1,615 | 1,590 | 1,615 | 52,300 |
| 2013/04/05 | 1,596 | 1,608 | 1,595 | 1,597 | 46,600 |
| 2013/04/04 | 1,585 | 1,596 | 1,580 | 1,590 | 27,600 |
| 2013/04/03 | 1,562 | 1,588 | 1,561 | 1,582 | 27,000 |
| 2013/04/02 | 1,506 | 1,568 | 1,460 | 1,554 | 53,200 |
| 2013/04/01 | 1,601 | 1,614 | 1,526 | 1,552 | 73,700 |
| 2013/03/29 | 1,599 | 1,619 | 1,558 | 1,592 | 62,200 |
| 2013/03/28 | 1,576 | 1,588 | 1,551 | 1,578 | 66,700 |
| 2013/03/27 | 1,495 | 1,550 | 1,494 | 1,534 | 71,800 |
| 2013/03/26 | 1,478 | 1,484 | 1,472 | 1,484 | 25,500 |
| 2013/03/25 | 1,486 | 1,486 | 1,466 | 1,466 | 52,300 |
| 2013/03/22 | 1,436 | 1,445 | 1,432 | 1,440 | 22,500 |
| 2013/03/21 | 1,410 | 1,420 | 1,405 | 1,420 | 29,300 |
| 2013/03/19 | 1,373 | 1,390 | 1,373 | 1,390 | 21,400 |
| 2013/03/18 | 1,360 | 1,384 | 1,359 | 1,367 | 36,400 |
| 2013/03/15 | 1,356 | 1,359 | 1,348 | 1,358 | 27,900 |
| 2013/03/14 | 1,354 | 1,358 | 1,346 | 1,357 | 20,900 |
| 2013/03/13 | 1,354 | 1,358 | 1,348 | 1,349 | 17,700 |
| 2013/03/12 | 1,356 | 1,358 | 1,353 | 1,357 | 14,500 |
| 2013/03/11 | 1,360 | 1,360 | 1,354 | 1,360 | 21,200 |
| 2013/03/08 | 1,352 | 1,356 | 1,346 | 1,353 | 24,800 |
| 2013/03/07 | 1,360 | 1,360 | 1,352 | 1,356 | 17,700 |
| 2013/03/06 | 1,360 | 1,364 | 1,348 | 1,358 | 15,800 |
| 2013/03/05 | 1,334 | 1,350 | 1,332 | 1,344 | 17,000 |
| 2013/03/04 | 1,301 | 1,327 | 1,301 | 1,324 | 21,100 |
| 2013/03/01 | 1,292 | 1,300 | 1,289 | 1,297 | 14,800 |
| 2013/02/28 | 1,285 | 1,299 | 1,282 | 1,286 | 23,400 |
| 2013/02/27 | 1,270 | 1,282 | 1,270 | 1,282 | 14,000 |
| 2013/02/26 | 1,260 | 1,269 | 1,255 | 1,267 | 9,700 |
| 2013/02/25 | 1,259 | 1,269 | 1,253 | 1,259 | 8,000 |
| 2013/02/22 | 1,256 | 1,259 | 1,253 | 1,254 | 4,900 |
| 2013/02/21 | 1,257 | 1,257 | 1,250 | 1,255 | 7,600 |
| 2013/02/20 | 1,252 | 1,258 | 1,246 | 1,257 | 6,700 |
| 2013/02/19 | 1,230 | 1,252 | 1,229 | 1,251 | 11,600 |
| 2013/02/18 | 1,226 | 1,228 | 1,218 | 1,223 | 5,700 |
| 2013/02/15 | 1,230 | 1,239 | 1,210 | 1,216 | 10,100 |
| 2013/02/14 | 1,230 | 1,239 | 1,226 | 1,232 | 7,100 |
| 2013/02/13 | 1,250 | 1,251 | 1,230 | 1,230 | 10,600 |
| 2013/02/12 | 1,251 | 1,252 | 1,247 | 1,249 | 13,400 |
| 2013/02/08 | 1,258 | 1,258 | 1,247 | 1,250 | 10,700 |
| 2013/02/07 | 1,260 | 1,262 | 1,257 | 1,258 | 8,300 |
| 2013/02/06 | 1,255 | 1,260 | 1,251 | 1,257 | 9,500 |
| 2013/02/05 | 1,259 | 1,261 | 1,250 | 1,253 | 14,500 |
| 2013/02/04 | 1,259 | 1,263 | 1,258 | 1,259 | 9,700 |
| 2013/02/01 | 1,269 | 1,269 | 1,257 | 1,258 | 11,700 |
| 2013/01/31 | 1,246 | 1,269 | 1,244 | 1,268 | 14,900 |
| 2013/01/30 | 1,245 | 1,248 | 1,241 | 1,245 | 14,200 |
| 2013/01/29 | 1,244 | 1,249 | 1,242 | 1,242 | 9,600 |
| 2013/01/28 | 1,240 | 1,249 | 1,235 | 1,242 | 10,900 |
| 2013/01/25 | 1,237 | 1,240 | 1,235 | 1,239 | 7,800 |
| 2013/01/24 | 1,237 | 1,238 | 1,230 | 1,237 | 4,400 |
| 2013/01/23 | 1,261 | 1,261 | 1,210 | 1,238 | 15,700 |
| 2013/01/22 | 1,273 | 1,278 | 1,265 | 1,265 | 15,400 |
| 2013/01/21 | 1,274 | 1,278 | 1,266 | 1,273 | 10,000 |
| 2013/01/18 | 1,271 | 1,280 | 1,266 | 1,274 | 22,100 |
| 2013/01/17 | 1,237 | 1,280 | 1,237 | 1,279 | 26,600 |
| 2013/01/16 | 1,220 | 1,269 | 1,213 | 1,234 | 36,300 |
| 2013/01/15 | 1,200 | 1,208 | 1,196 | 1,200 | 13,700 |
| 2013/01/11 | 1,190 | 1,195 | 1,186 | 1,190 | 9,100 |
| 2013/01/10 | 1,181 | 1,187 | 1,179 | 1,186 | 7,900 |
| 2013/01/09 | 1,175 | 1,184 | 1,174 | 1,181 | 7,400 |
| 2013/01/08 | 1,180 | 1,180 | 1,173 | 1,175 | 13,500 |
| 2013/01/07 | 1,163 | 1,173 | 1,163 | 1,173 | 9,800 |
| 2013/01/04 | 1,162 | 1,162 | 1,150 | 1,159 | 13,700 |