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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,630 | 5,940 | 5,550 | 5,840 | 132,700 |
| 2016/12/29 | 5,690 | 5,880 | 5,530 | 5,690 | 107,600 |
| 2016/12/28 | 5,840 | 6,060 | 5,720 | 5,750 | 185,900 |
| 2016/12/27 | 5,570 | 6,070 | 5,570 | 5,740 | 307,700 |
| 2016/12/26 | 5,580 | 5,810 | 5,450 | 5,550 | 197,700 |
| 2016/12/22 | 5,150 | 5,970 | 5,030 | 5,710 | 510,900 |
| 2016/12/21 | 5,550 | 5,710 | 5,050 | 5,200 | 367,100 |
| 2016/12/20 | 4,800 | 5,420 | 4,800 | 5,420 | 333,200 |
| 2016/12/19 | 4,250 | 4,730 | 4,225 | 4,720 | 272,200 |
| 2016/12/16 | 4,335 | 4,365 | 4,170 | 4,310 | 175,500 |
| 2016/12/15 | 4,425 | 4,565 | 4,290 | 4,335 | 206,400 |
| 2016/12/14 | 4,400 | 4,630 | 4,370 | 4,615 | 128,700 |
| 2016/12/13 | 4,175 | 4,425 | 4,175 | 4,400 | 94,600 |
| 2016/12/12 | 4,205 | 4,360 | 4,080 | 4,190 | 124,100 |
| 2016/12/09 | 4,290 | 4,340 | 4,180 | 4,210 | 101,900 |
| 2016/12/08 | 4,570 | 4,730 | 4,320 | 4,360 | 160,500 |
| 2016/12/07 | 4,310 | 4,420 | 4,210 | 4,385 | 67,000 |
| 2016/12/06 | 4,335 | 4,500 | 4,265 | 4,290 | 75,200 |
| 2016/12/05 | 4,600 | 4,680 | 4,155 | 4,235 | 171,200 |
| 2016/12/02 | 4,110 | 4,550 | 4,105 | 4,490 | 228,000 |
| 2016/12/01 | 4,065 | 4,210 | 4,015 | 4,145 | 71,700 |
| 2016/11/30 | 4,060 | 4,260 | 4,045 | 4,110 | 78,700 |
| 2016/11/29 | 4,135 | 4,135 | 4,015 | 4,035 | 87,400 |
| 2016/11/28 | 3,820 | 4,195 | 3,820 | 4,185 | 139,800 |
| 2016/11/25 | 4,000 | 4,015 | 3,790 | 3,855 | 115,100 |
| 2016/11/24 | 4,100 | 4,100 | 3,945 | 4,025 | 84,000 |
| 2016/11/22 | 4,120 | 4,175 | 4,010 | 4,125 | 83,400 |
| 2016/11/21 | 4,330 | 4,350 | 4,065 | 4,210 | 102,800 |
| 2016/11/18 | 4,420 | 4,550 | 4,205 | 4,315 | 163,100 |
| 2016/11/17 | 4,165 | 4,575 | 4,120 | 4,440 | 256,800 |
| 2016/11/16 | 3,870 | 4,310 | 3,770 | 4,205 | 321,700 |
| 2016/11/15 | 3,900 | 3,900 | 3,635 | 3,740 | 370,800 |
| 2016/11/14 | 3,085 | 3,295 | 3,085 | 3,295 | 52,600 |
| 2016/11/11 | 3,120 | 3,150 | 3,020 | 3,045 | 33,500 |
| 2016/11/10 | 3,100 | 3,210 | 3,050 | 3,115 | 36,800 |
| 2016/11/09 | 3,145 | 3,145 | 2,884 | 2,980 | 53,000 |
| 2016/11/08 | 3,085 | 3,170 | 3,085 | 3,100 | 17,900 |
| 2016/11/07 | 3,065 | 3,150 | 3,055 | 3,080 | 29,700 |
| 2016/11/04 | 3,035 | 3,070 | 2,948 | 3,060 | 63,100 |
| 2016/11/02 | 3,105 | 3,135 | 3,065 | 3,120 | 41,300 |
| 2016/11/01 | 3,270 | 3,270 | 3,080 | 3,135 | 80,300 |
| 2016/10/31 | 3,305 | 3,360 | 3,250 | 3,260 | 32,200 |
| 2016/10/28 | 3,400 | 3,400 | 3,295 | 3,305 | 40,300 |
| 2016/10/27 | 3,280 | 3,410 | 3,235 | 3,400 | 57,700 |
| 2016/10/26 | 3,430 | 3,430 | 3,295 | 3,305 | 56,700 |
| 2016/10/25 | 3,530 | 3,535 | 3,375 | 3,395 | 56,500 |
| 2016/10/24 | 3,500 | 3,590 | 3,450 | 3,495 | 56,900 |
| 2016/10/21 | 3,555 | 3,585 | 3,445 | 3,470 | 66,100 |
| 2016/10/20 | 3,610 | 3,655 | 3,430 | 3,485 | 129,600 |
| 2016/10/19 | 3,400 | 3,550 | 3,365 | 3,540 | 81,700 |
| 2016/10/18 | 3,290 | 3,360 | 3,235 | 3,345 | 58,300 |
| 2016/10/17 | 3,450 | 3,450 | 3,275 | 3,300 | 61,300 |
| 2016/10/14 | 3,540 | 3,635 | 3,380 | 3,450 | 82,300 |
| 2016/10/13 | 3,440 | 3,525 | 3,280 | 3,505 | 83,300 |
| 2016/10/12 | 3,525 | 3,545 | 3,470 | 3,475 | 50,700 |
| 2016/10/11 | 3,650 | 3,675 | 3,520 | 3,535 | 41,900 |
| 2016/10/07 | 3,595 | 3,620 | 3,555 | 3,580 | 50,500 |
| 2016/10/06 | 3,740 | 3,750 | 3,595 | 3,605 | 57,200 |
| 2016/10/05 | 3,750 | 3,795 | 3,690 | 3,730 | 61,400 |
| 2016/10/04 | 3,615 | 3,710 | 3,585 | 3,660 | 83,100 |
| 2016/10/03 | 4,070 | 4,090 | 3,655 | 3,710 | 155,000 |
| 2016/09/30 | 3,740 | 4,040 | 3,710 | 3,910 | 134,200 |
| 2016/09/29 | 3,430 | 3,700 | 3,425 | 3,690 | 184,700 |
| 2016/09/28 | 3,750 | 3,755 | 3,495 | 3,495 | 207,200 |
| 2016/09/27 | 4,350 | 4,355 | 3,945 | 3,995 | 155,900 |
| 2016/09/26 | 4,145 | 4,350 | 4,105 | 4,350 | 119,100 |
| 2016/09/23 | 3,930 | 4,235 | 3,820 | 4,075 | 150,300 |
| 2016/09/21 | 3,850 | 3,950 | 3,800 | 3,945 | 108,100 |
| 2016/09/20 | 3,680 | 3,850 | 3,400 | 3,770 | 154,800 |
| 2016/09/16 | 3,370 | 3,680 | 3,320 | 3,680 | 157,700 |
| 2016/09/15 | 3,180 | 3,295 | 3,060 | 3,260 | 91,200 |
| 2016/09/14 | 3,300 | 3,400 | 3,060 | 3,235 | 243,400 |
| 2016/09/13 | 2,689 | 2,920 | 2,688 | 2,920 | 117,200 |
| 2016/09/12 | 2,630 | 2,690 | 2,615 | 2,674 | 27,000 |
| 2016/09/09 | 2,690 | 2,698 | 2,650 | 2,686 | 22,600 |
| 2016/09/08 | 2,699 | 2,699 | 2,592 | 2,690 | 36,300 |
| 2016/09/07 | 2,496 | 2,675 | 2,492 | 2,658 | 50,100 |
| 2016/09/06 | 2,573 | 2,573 | 2,441 | 2,512 | 47,200 |
| 2016/09/05 | 2,480 | 2,578 | 2,475 | 2,573 | 73,000 |
| 2016/09/02 | 2,335 | 2,429 | 2,335 | 2,400 | 51,800 |
| 2016/09/01 | 2,260 | 2,348 | 2,256 | 2,314 | 71,500 |
| 2016/08/31 | 2,150 | 2,199 | 2,150 | 2,190 | 10,900 |
| 2016/08/30 | 2,151 | 2,173 | 2,131 | 2,148 | 9,600 |
| 2016/08/29 | 2,197 | 2,197 | 2,161 | 2,167 | 8,800 |
| 2016/08/26 | 2,228 | 2,232 | 2,176 | 2,176 | 13,800 |
| 2016/08/25 | 2,242 | 2,250 | 2,223 | 2,228 | 7,900 |
| 2016/08/24 | 2,244 | 2,256 | 2,235 | 2,255 | 15,200 |
| 2016/08/23 | 2,247 | 2,255 | 2,218 | 2,229 | 15,000 |
| 2016/08/22 | 2,243 | 2,248 | 2,178 | 2,244 | 20,500 |
| 2016/08/19 | 2,189 | 2,236 | 2,151 | 2,236 | 31,000 |
| 2016/08/18 | 2,223 | 2,236 | 2,179 | 2,232 | 44,800 |
| 2016/08/17 | 2,251 | 2,312 | 2,221 | 2,280 | 206,100 |
| 2016/08/16 | 2,251 | 2,251 | 2,251 | 2,251 | 122,100 |
| 2016/08/15 | 1,856 | 1,874 | 1,850 | 1,851 | 2,200 |
| 2016/08/12 | 1,840 | 1,855 | 1,835 | 1,853 | 4,600 |
| 2016/08/10 | 1,782 | 1,840 | 1,782 | 1,830 | 6,400 |
| 2016/08/09 | 1,771 | 1,811 | 1,762 | 1,781 | 19,000 |
| 2016/08/08 | 1,810 | 1,828 | 1,772 | 1,780 | 20,000 |
| 2016/08/05 | 1,800 | 1,832 | 1,783 | 1,810 | 10,000 |
| 2016/08/04 | 1,830 | 1,843 | 1,770 | 1,797 | 25,900 |
| 2016/08/03 | 1,839 | 1,839 | 1,820 | 1,826 | 9,200 |
| 2016/08/02 | 1,854 | 1,867 | 1,840 | 1,851 | 9,100 |
| 2016/08/01 | 1,878 | 1,880 | 1,838 | 1,854 | 13,500 |
| 2016/07/29 | 1,866 | 1,922 | 1,866 | 1,918 | 4,800 |
| 2016/07/28 | 1,899 | 1,912 | 1,872 | 1,895 | 7,400 |
| 2016/07/27 | 1,910 | 1,914 | 1,898 | 1,898 | 10,400 |
| 2016/07/26 | 1,910 | 1,930 | 1,905 | 1,910 | 4,000 |
| 2016/07/25 | 1,942 | 1,942 | 1,904 | 1,932 | 4,500 |
| 2016/07/22 | 1,918 | 1,930 | 1,913 | 1,923 | 3,300 |
| 2016/07/21 | 1,938 | 1,938 | 1,911 | 1,918 | 11,800 |
| 2016/07/20 | 1,960 | 1,991 | 1,948 | 1,953 | 7,300 |
| 2016/07/19 | 1,980 | 1,997 | 1,964 | 1,971 | 7,700 |
| 2016/07/15 | 2,012 | 2,012 | 1,995 | 2,005 | 6,300 |
| 2016/07/14 | 1,982 | 2,027 | 1,982 | 2,012 | 5,000 |
| 2016/07/13 | 2,030 | 2,030 | 2,000 | 2,013 | 8,800 |
| 2016/07/12 | 2,030 | 2,045 | 2,027 | 2,035 | 7,500 |
| 2016/07/11 | 1,989 | 2,036 | 1,983 | 2,024 | 9,100 |
| 2016/07/08 | 2,000 | 2,004 | 1,964 | 1,974 | 7,000 |
| 2016/07/07 | 1,999 | 2,009 | 1,965 | 1,977 | 9,000 |
| 2016/07/06 | 2,039 | 2,039 | 2,006 | 2,023 | 4,800 |
| 2016/07/05 | 2,039 | 2,042 | 1,996 | 2,040 | 5,900 |
| 2016/07/04 | 2,050 | 2,054 | 2,019 | 2,039 | 9,500 |
| 2016/07/01 | 2,028 | 2,062 | 2,027 | 2,053 | 23,200 |
| 2016/06/30 | 1,950 | 2,045 | 1,950 | 2,027 | 30,500 |
| 2016/06/29 | 1,887 | 1,918 | 1,877 | 1,910 | 12,100 |
| 2016/06/28 | 1,835 | 1,863 | 1,830 | 1,840 | 8,400 |
| 2016/06/27 | 1,760 | 1,850 | 1,760 | 1,835 | 15,100 |
| 2016/06/24 | 1,860 | 1,869 | 1,710 | 1,767 | 31,900 |
| 2016/06/23 | 1,899 | 1,899 | 1,848 | 1,860 | 8,200 |
| 2016/06/22 | 1,903 | 1,943 | 1,830 | 1,842 | 21,000 |
| 2016/06/21 | 1,900 | 1,936 | 1,888 | 1,932 | 7,900 |
| 2016/06/20 | 1,887 | 1,919 | 1,881 | 1,907 | 8,400 |
| 2016/06/17 | 1,881 | 1,917 | 1,871 | 1,886 | 8,800 |
| 2016/06/16 | 1,945 | 1,956 | 1,854 | 1,871 | 16,800 |
| 2016/06/15 | 1,888 | 1,952 | 1,888 | 1,933 | 12,000 |
| 2016/06/14 | 2,068 | 2,085 | 1,905 | 1,925 | 46,400 |
| 2016/06/13 | 2,126 | 2,126 | 2,036 | 2,118 | 52,700 |
| 2016/06/10 | 2,080 | 2,104 | 2,079 | 2,084 | 13,700 |
| 2016/06/09 | 2,093 | 2,098 | 2,070 | 2,078 | 4,500 |
| 2016/06/08 | 2,082 | 2,100 | 2,070 | 2,093 | 8,700 |
| 2016/06/07 | 2,060 | 2,098 | 2,051 | 2,091 | 14,000 |
| 2016/06/06 | 2,047 | 2,071 | 2,042 | 2,064 | 14,400 |
| 2016/06/03 | 2,064 | 2,098 | 2,064 | 2,069 | 14,100 |
| 2016/06/02 | 2,086 | 2,104 | 2,030 | 2,072 | 9,700 |
| 2016/06/01 | 2,080 | 2,115 | 2,070 | 2,086 | 9,600 |
| 2016/05/31 | 2,071 | 2,107 | 2,059 | 2,093 | 26,700 |
| 2016/05/30 | 2,044 | 2,060 | 2,040 | 2,051 | 8,300 |
| 2016/05/27 | 2,068 | 2,079 | 2,020 | 2,060 | 11,500 |
| 2016/05/26 | 2,060 | 2,081 | 2,057 | 2,068 | 9,600 |
| 2016/05/25 | 2,095 | 2,098 | 2,060 | 2,066 | 7,900 |
| 2016/05/24 | 2,102 | 2,102 | 2,051 | 2,068 | 8,000 |
| 2016/05/23 | 2,114 | 2,115 | 2,094 | 2,103 | 12,200 |
| 2016/05/20 | 2,089 | 2,108 | 2,079 | 2,107 | 9,200 |
| 2016/05/19 | 2,067 | 2,105 | 2,067 | 2,089 | 21,400 |
| 2016/05/18 | 2,104 | 2,107 | 2,063 | 2,067 | 11,200 |
| 2016/05/17 | 2,081 | 2,114 | 2,066 | 2,104 | 22,300 |
| 2016/05/16 | 2,080 | 2,113 | 2,080 | 2,087 | 16,700 |
| 2016/05/13 | 2,090 | 2,090 | 2,065 | 2,077 | 14,400 |
| 2016/05/12 | 2,084 | 2,088 | 2,062 | 2,087 | 16,600 |
| 2016/05/11 | 2,100 | 2,100 | 2,050 | 2,077 | 14,500 |
| 2016/05/10 | 2,046 | 2,098 | 2,046 | 2,087 | 32,800 |
| 2016/05/09 | 2,038 | 2,038 | 2,016 | 2,027 | 13,100 |
| 2016/05/06 | 2,050 | 2,050 | 1,991 | 2,005 | 16,200 |
| 2016/05/02 | 1,980 | 2,039 | 1,979 | 2,028 | 29,000 |
| 2016/04/28 | 2,040 | 2,092 | 2,036 | 2,050 | 34,100 |
| 2016/04/27 | 2,053 | 2,070 | 2,015 | 2,034 | 37,700 |
| 2016/04/26 | 2,137 | 2,137 | 2,030 | 2,052 | 123,800 |
| 2016/04/25 | 2,257 | 2,265 | 2,251 | 2,255 | 93,700 |
| 2016/04/22 | 2,250 | 2,258 | 2,241 | 2,250 | 46,300 |
| 2016/04/21 | 2,249 | 2,268 | 2,240 | 2,258 | 31,200 |
| 2016/04/20 | 2,221 | 2,250 | 2,221 | 2,244 | 24,600 |
| 2016/04/19 | 2,224 | 2,236 | 2,212 | 2,220 | 31,100 |
| 2016/04/18 | 2,200 | 2,201 | 2,177 | 2,196 | 30,900 |
| 2016/04/15 | 2,188 | 2,211 | 2,183 | 2,207 | 23,300 |
| 2016/04/14 | 2,187 | 2,194 | 2,175 | 2,186 | 29,500 |
| 2016/04/13 | 2,230 | 2,240 | 2,181 | 2,185 | 33,000 |
| 2016/04/12 | 2,190 | 2,226 | 2,190 | 2,216 | 24,300 |
| 2016/04/11 | 2,169 | 2,189 | 2,168 | 2,185 | 19,300 |
| 2016/04/08 | 2,129 | 2,191 | 2,111 | 2,170 | 39,700 |
| 2016/04/07 | 2,118 | 2,138 | 2,117 | 2,131 | 22,000 |
| 2016/04/06 | 2,081 | 2,126 | 2,081 | 2,103 | 26,100 |
| 2016/04/05 | 2,157 | 2,157 | 2,093 | 2,093 | 39,300 |
| 2016/04/04 | 2,131 | 2,183 | 2,117 | 2,141 | 40,600 |
| 2016/04/01 | 2,189 | 2,189 | 2,130 | 2,131 | 69,600 |
| 2016/03/31 | 2,310 | 2,333 | 2,192 | 2,214 | 69,000 |
| 2016/03/30 | 2,229 | 2,322 | 2,227 | 2,302 | 74,800 |
| 2016/03/29 | 2,199 | 2,220 | 2,183 | 2,220 | 46,800 |
| 2016/03/28 | 2,150 | 2,187 | 2,142 | 2,187 | 26,700 |
| 2016/03/25 | 2,140 | 2,150 | 2,138 | 2,150 | 22,600 |
| 2016/03/24 | 2,117 | 2,122 | 2,102 | 2,121 | 12,000 |
| 2016/03/23 | 2,125 | 2,132 | 2,116 | 2,117 | 17,800 |
| 2016/03/22 | 2,069 | 2,137 | 2,058 | 2,125 | 36,900 |
| 2016/03/18 | 2,004 | 2,058 | 1,995 | 2,055 | 34,400 |
| 2016/03/17 | 2,036 | 2,062 | 2,003 | 2,004 | 30,600 |
| 2016/03/16 | 2,056 | 2,062 | 2,033 | 2,046 | 27,700 |
| 2016/03/15 | 2,050 | 2,125 | 2,048 | 2,092 | 38,300 |
| 2016/03/14 | 2,011 | 2,050 | 2,007 | 2,039 | 14,500 |
| 2016/03/11 | 2,012 | 2,012 | 1,997 | 2,002 | 13,200 |
| 2016/03/10 | 1,995 | 2,026 | 1,995 | 2,001 | 7,800 |
| 2016/03/09 | 2,012 | 2,012 | 1,986 | 1,992 | 9,600 |
| 2016/03/08 | 2,005 | 2,022 | 1,981 | 2,011 | 12,400 |
| 2016/03/07 | 2,016 | 2,016 | 1,996 | 2,016 | 10,800 |
| 2016/03/04 | 1,920 | 1,996 | 1,920 | 1,996 | 22,900 |
| 2016/03/03 | 1,926 | 1,926 | 1,912 | 1,914 | 8,700 |
| 2016/03/02 | 1,935 | 1,941 | 1,910 | 1,915 | 13,500 |
| 2016/03/01 | 1,920 | 1,925 | 1,910 | 1,917 | 6,100 |
| 2016/02/29 | 1,930 | 1,939 | 1,903 | 1,903 | 11,400 |
| 2016/02/26 | 1,916 | 1,950 | 1,916 | 1,922 | 10,000 |
| 2016/02/25 | 1,911 | 1,924 | 1,899 | 1,912 | 5,900 |
| 2016/02/24 | 1,912 | 1,932 | 1,885 | 1,889 | 11,300 |
| 2016/02/23 | 1,950 | 1,950 | 1,903 | 1,912 | 9,900 |
| 2016/02/22 | 1,921 | 1,949 | 1,920 | 1,932 | 5,800 |
| 2016/02/19 | 1,960 | 1,960 | 1,915 | 1,919 | 8,000 |
| 2016/02/18 | 1,940 | 1,968 | 1,925 | 1,955 | 7,400 |
| 2016/02/17 | 1,933 | 1,942 | 1,890 | 1,917 | 9,100 |
| 2016/02/16 | 1,910 | 1,965 | 1,910 | 1,927 | 12,300 |
| 2016/02/15 | 1,878 | 1,948 | 1,858 | 1,903 | 21,200 |
| 2016/02/12 | 1,800 | 1,842 | 1,780 | 1,807 | 22,900 |
| 2016/02/10 | 1,975 | 1,975 | 1,852 | 1,891 | 21,900 |
| 2016/02/09 | 1,975 | 2,000 | 1,935 | 1,935 | 15,900 |
| 2016/02/08 | 1,950 | 2,040 | 1,950 | 2,019 | 18,200 |
| 2016/02/05 | 2,050 | 2,069 | 1,985 | 2,000 | 24,700 |
| 2016/02/04 | 2,119 | 2,119 | 2,053 | 2,069 | 16,100 |
| 2016/02/03 | 2,097 | 2,119 | 2,020 | 2,101 | 27,600 |
| 2016/02/02 | 2,197 | 2,199 | 2,053 | 2,112 | 33,000 |
| 2016/02/01 | 2,020 | 2,224 | 2,009 | 2,183 | 71,300 |
| 2016/01/29 | 1,998 | 1,998 | 1,952 | 1,998 | 17,200 |
| 2016/01/28 | 1,994 | 1,998 | 1,986 | 1,990 | 16,700 |
| 2016/01/27 | 1,979 | 1,992 | 1,953 | 1,974 | 11,600 |
| 2016/01/26 | 1,970 | 1,970 | 1,925 | 1,931 | 8,100 |
| 2016/01/25 | 1,925 | 1,976 | 1,911 | 1,975 | 19,400 |
| 2016/01/22 | 1,849 | 1,881 | 1,840 | 1,869 | 20,000 |
| 2016/01/21 | 1,899 | 1,905 | 1,838 | 1,838 | 32,600 |
| 2016/01/20 | 1,980 | 1,988 | 1,916 | 1,919 | 21,800 |
| 2016/01/19 | 1,990 | 1,998 | 1,966 | 1,975 | 16,400 |
| 2016/01/18 | 1,930 | 1,990 | 1,916 | 1,988 | 18,900 |
| 2016/01/15 | 1,952 | 1,993 | 1,952 | 1,970 | 38,500 |
| 2016/01/14 | 1,918 | 1,933 | 1,897 | 1,926 | 27,500 |
| 2016/01/13 | 1,915 | 1,966 | 1,915 | 1,943 | 21,200 |
| 2016/01/12 | 1,974 | 1,980 | 1,900 | 1,908 | 56,100 |
| 2016/01/08 | 1,972 | 1,994 | 1,951 | 1,980 | 34,200 |
| 2016/01/07 | 1,970 | 1,998 | 1,968 | 1,996 | 40,400 |
| 2016/01/06 | 1,950 | 1,973 | 1,945 | 1,968 | 50,100 |
| 2016/01/05 | 1,874 | 1,941 | 1,870 | 1,923 | 87,100 |
| 2016/01/04 | 1,829 | 1,888 | 1,828 | 1,874 | 55,700 |