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 |
|---|---|---|---|---|---|
| 2021/12/30 | 958 | 965 | 942 | 962 | 218,400 |
| 2021/12/29 | 935 | 970 | 933 | 964 | 517,600 |
| 2021/12/28 | 945 | 951 | 932 | 935 | 473,000 |
| 2021/12/27 | 959 | 959 | 937 | 939 | 410,700 |
| 2021/12/24 | 955 | 964 | 951 | 959 | 385,200 |
| 2021/12/23 | 953 | 959 | 931 | 949 | 653,500 |
| 2021/12/22 | 928 | 972 | 928 | 960 | 723,100 |
| 2021/12/21 | 926 | 952 | 912 | 934 | 770,700 |
| 2021/12/20 | 915 | 932 | 907 | 926 | 747,200 |
| 2021/12/17 | 890 | 924 | 881 | 920 | 1,334,400 |
| 2021/12/16 | 930 | 959 | 893 | 903 | 2,292,300 |
| 2021/12/15 | 948 | 988 | 921 | 945 | 2,439,400 |
| 2021/12/14 | 1,022 | 1,035 | 999 | 1,004 | 880,000 |
| 2021/12/13 | 1,017 | 1,019 | 999 | 1,015 | 555,600 |
| 2021/12/10 | 1,015 | 1,015 | 992 | 997 | 548,600 |
| 2021/12/09 | 1,039 | 1,053 | 1,016 | 1,022 | 375,000 |
| 2021/12/08 | 1,070 | 1,071 | 1,029 | 1,032 | 482,700 |
| 2021/12/07 | 1,005 | 1,047 | 1,005 | 1,044 | 525,900 |
| 2021/12/06 | 1,009 | 1,023 | 991 | 992 | 527,500 |
| 2021/12/03 | 980 | 1,019 | 966 | 1,019 | 600,200 |
| 2021/12/02 | 991 | 1,012 | 980 | 981 | 649,400 |
| 2021/12/01 | 1,027 | 1,027 | 985 | 1,007 | 643,900 |
| 2021/11/30 | 1,064 | 1,076 | 1,008 | 1,008 | 828,100 |
| 2021/11/29 | 1,060 | 1,080 | 1,032 | 1,034 | 1,110,200 |
| 2021/11/26 | 1,129 | 1,133 | 1,081 | 1,099 | 806,900 |
| 2021/11/25 | 1,168 | 1,177 | 1,134 | 1,136 | 557,100 |
| 2021/11/24 | 1,184 | 1,184 | 1,146 | 1,166 | 680,400 |
| 2021/11/22 | 1,160 | 1,192 | 1,157 | 1,190 | 671,000 |
| 2021/11/19 | 1,188 | 1,196 | 1,153 | 1,157 | 1,036,300 |
| 2021/11/18 | 1,156 | 1,205 | 1,124 | 1,203 | 1,682,200 |
| 2021/11/17 | 1,190 | 1,215 | 1,142 | 1,146 | 2,360,900 |
| 2021/11/16 | 1,166 | 1,216 | 1,166 | 1,189 | 5,436,900 |
| 2021/11/15 | 1,449 | 1,468 | 1,426 | 1,466 | 708,000 |
| 2021/11/12 | 1,345 | 1,434 | 1,342 | 1,430 | 1,045,800 |
| 2021/11/11 | 1,394 | 1,398 | 1,306 | 1,320 | 1,151,000 |
| 2021/11/10 | 1,397 | 1,435 | 1,390 | 1,423 | 545,700 |
| 2021/11/09 | 1,404 | 1,431 | 1,385 | 1,393 | 421,900 |
| 2021/11/08 | 1,409 | 1,434 | 1,381 | 1,418 | 705,500 |
| 2021/11/05 | 1,433 | 1,438 | 1,356 | 1,414 | 819,200 |
| 2021/11/04 | 1,325 | 1,407 | 1,318 | 1,405 | 1,224,400 |
| 2021/11/02 | 1,285 | 1,319 | 1,281 | 1,304 | 668,600 |
| 2021/11/01 | 1,230 | 1,284 | 1,224 | 1,280 | 653,500 |
| 2021/10/29 | 1,209 | 1,215 | 1,187 | 1,207 | 281,300 |
| 2021/10/28 | 1,165 | 1,207 | 1,161 | 1,203 | 472,700 |
| 2021/10/27 | 1,171 | 1,186 | 1,161 | 1,173 | 364,800 |
| 2021/10/26 | 1,167 | 1,183 | 1,163 | 1,174 | 276,000 |
| 2021/10/25 | 1,171 | 1,171 | 1,151 | 1,156 | 338,100 |
| 2021/10/22 | 1,185 | 1,200 | 1,176 | 1,176 | 359,100 |
| 2021/10/21 | 1,207 | 1,214 | 1,183 | 1,187 | 406,000 |
| 2021/10/20 | 1,227 | 1,250 | 1,218 | 1,229 | 499,300 |
| 2021/10/19 | 1,198 | 1,219 | 1,192 | 1,219 | 329,300 |
| 2021/10/18 | 1,221 | 1,221 | 1,178 | 1,192 | 443,100 |
| 2021/10/15 | 1,185 | 1,220 | 1,179 | 1,220 | 432,800 |
| 2021/10/14 | 1,174 | 1,193 | 1,159 | 1,179 | 414,900 |
| 2021/10/13 | 1,199 | 1,199 | 1,165 | 1,168 | 461,100 |
| 2021/10/12 | 1,231 | 1,236 | 1,201 | 1,201 | 415,900 |
| 2021/10/11 | 1,228 | 1,250 | 1,217 | 1,244 | 347,000 |
| 2021/10/08 | 1,230 | 1,242 | 1,213 | 1,228 | 428,700 |
| 2021/10/07 | 1,206 | 1,250 | 1,196 | 1,221 | 491,300 |
| 2021/10/06 | 1,230 | 1,238 | 1,196 | 1,200 | 560,000 |
| 2021/10/05 | 1,257 | 1,284 | 1,205 | 1,213 | 976,400 |
| 2021/10/04 | 1,317 | 1,331 | 1,258 | 1,272 | 631,900 |
| 2021/10/01 | 1,351 | 1,376 | 1,311 | 1,317 | 513,400 |
| 2021/09/30 | 1,348 | 1,392 | 1,347 | 1,361 | 646,600 |
| 2021/09/29 | 1,299 | 1,364 | 1,297 | 1,360 | 738,500 |
| 2021/09/28 | 1,336 | 1,353 | 1,288 | 1,318 | 841,100 |
| 2021/09/27 | 1,407 | 1,409 | 1,328 | 1,342 | 1,248,900 |
| 2021/09/24 | 1,469 | 1,479 | 1,402 | 1,415 | 948,400 |
| 2021/09/22 | 1,433 | 1,485 | 1,430 | 1,447 | 1,030,900 |
| 2021/09/21 | 1,432 | 1,460 | 1,400 | 1,436 | 1,473,000 |
| 2021/09/17 | 1,448 | 1,504 | 1,434 | 1,495 | 1,925,600 |
| 2021/09/16 | 1,500 | 1,539 | 1,362 | 1,460 | 5,832,400 |
| 2021/09/15 | 1,422 | 1,422 | 1,363 | 1,422 | 3,584,200 |
| 2021/09/14 | 1,149 | 1,153 | 1,116 | 1,122 | 757,900 |
| 2021/09/13 | 1,154 | 1,159 | 1,128 | 1,135 | 419,700 |
| 2021/09/10 | 1,119 | 1,148 | 1,118 | 1,148 | 334,100 |
| 2021/09/09 | 1,132 | 1,134 | 1,111 | 1,119 | 412,700 |
| 2021/09/08 | 1,132 | 1,141 | 1,116 | 1,135 | 392,800 |
| 2021/09/07 | 1,128 | 1,148 | 1,117 | 1,128 | 544,900 |
| 2021/09/06 | 1,134 | 1,137 | 1,114 | 1,128 | 359,600 |
| 2021/09/03 | 1,115 | 1,126 | 1,095 | 1,120 | 323,300 |
| 2021/09/02 | 1,123 | 1,123 | 1,096 | 1,116 | 323,400 |
| 2021/09/01 | 1,128 | 1,156 | 1,107 | 1,123 | 640,200 |
| 2021/08/31 | 1,108 | 1,122 | 1,082 | 1,117 | 405,500 |
| 2021/08/30 | 1,057 | 1,095 | 1,055 | 1,090 | 383,300 |
| 2021/08/27 | 1,047 | 1,050 | 1,035 | 1,044 | 147,600 |
| 2021/08/26 | 1,045 | 1,047 | 1,026 | 1,039 | 217,100 |
| 2021/08/25 | 1,045 | 1,064 | 1,037 | 1,043 | 181,000 |
| 2021/08/24 | 1,025 | 1,058 | 1,025 | 1,046 | 281,500 |
| 2021/08/23 | 1,029 | 1,035 | 1,023 | 1,026 | 269,500 |
| 2021/08/20 | 1,049 | 1,053 | 1,007 | 1,010 | 271,200 |
| 2021/08/19 | 1,041 | 1,064 | 1,033 | 1,036 | 251,400 |
| 2021/08/18 | 1,039 | 1,058 | 1,031 | 1,050 | 370,900 |
| 2021/08/17 | 1,074 | 1,074 | 1,036 | 1,041 | 524,600 |
| 2021/08/16 | 1,119 | 1,124 | 1,072 | 1,076 | 456,200 |
| 2021/08/13 | 1,108 | 1,122 | 1,089 | 1,110 | 728,700 |
| 2021/08/12 | 1,175 | 1,188 | 1,085 | 1,113 | 1,569,200 |
| 2021/08/11 | 1,210 | 1,213 | 1,193 | 1,205 | 170,400 |
| 2021/08/10 | 1,198 | 1,209 | 1,190 | 1,209 | 216,800 |
| 2021/08/06 | 1,206 | 1,217 | 1,190 | 1,204 | 201,000 |
| 2021/08/05 | 1,185 | 1,227 | 1,181 | 1,214 | 285,100 |
| 2021/08/04 | 1,223 | 1,227 | 1,185 | 1,192 | 381,100 |
| 2021/08/03 | 1,233 | 1,250 | 1,221 | 1,229 | 198,700 |
| 2021/08/02 | 1,235 | 1,252 | 1,226 | 1,246 | 245,000 |
| 2021/07/30 | 1,258 | 1,265 | 1,226 | 1,231 | 316,000 |
| 2021/07/29 | 1,301 | 1,302 | 1,265 | 1,266 | 339,500 |
| 2021/07/28 | 1,323 | 1,329 | 1,288 | 1,300 | 329,800 |
| 2021/07/27 | 1,348 | 1,350 | 1,324 | 1,332 | 175,600 |
| 2021/07/26 | 1,337 | 1,354 | 1,337 | 1,347 | 169,500 |
| 2021/07/21 | 1,310 | 1,337 | 1,305 | 1,337 | 294,000 |
| 2021/07/20 | 1,307 | 1,321 | 1,286 | 1,297 | 375,900 |
| 2021/07/19 | 1,339 | 1,340 | 1,312 | 1,321 | 302,600 |
| 2021/07/16 | 1,315 | 1,350 | 1,313 | 1,334 | 266,000 |
| 2021/07/15 | 1,344 | 1,347 | 1,308 | 1,311 | 298,400 |
| 2021/07/14 | 1,330 | 1,348 | 1,327 | 1,343 | 263,400 |
| 2021/07/13 | 1,351 | 1,364 | 1,328 | 1,333 | 279,200 |
| 2021/07/12 | 1,369 | 1,370 | 1,339 | 1,350 | 268,100 |
| 2021/07/09 | 1,310 | 1,344 | 1,299 | 1,340 | 476,300 |
| 2021/07/08 | 1,360 | 1,368 | 1,318 | 1,319 | 386,800 |
| 2021/07/07 | 1,378 | 1,392 | 1,361 | 1,365 | 334,300 |
| 2021/07/06 | 1,407 | 1,422 | 1,390 | 1,391 | 241,600 |
| 2021/07/05 | 1,428 | 1,432 | 1,402 | 1,402 | 280,200 |
| 2021/07/02 | 1,451 | 1,472 | 1,431 | 1,442 | 290,800 |
| 2021/07/01 | 1,494 | 1,500 | 1,454 | 1,456 | 392,500 |
| 2021/06/30 | 1,453 | 1,517 | 1,443 | 1,494 | 719,100 |
| 2021/06/29 | 1,401 | 1,479 | 1,401 | 1,463 | 805,600 |
| 2021/06/28 | 1,398 | 1,423 | 1,388 | 1,401 | 282,200 |
| 2021/06/25 | 1,378 | 1,393 | 1,376 | 1,387 | 311,600 |
| 2021/06/24 | 1,361 | 1,375 | 1,350 | 1,365 | 174,800 |
| 2021/06/23 | 1,355 | 1,386 | 1,353 | 1,367 | 243,000 |
| 2021/06/22 | 1,331 | 1,380 | 1,331 | 1,369 | 465,500 |
| 2021/06/21 | 1,328 | 1,335 | 1,307 | 1,318 | 525,100 |
| 2021/06/18 | 1,394 | 1,405 | 1,359 | 1,360 | 518,500 |
| 2021/06/17 | 1,427 | 1,438 | 1,390 | 1,393 | 608,300 |
| 2021/06/16 | 1,412 | 1,435 | 1,382 | 1,428 | 620,100 |
| 2021/06/15 | 1,390 | 1,443 | 1,372 | 1,417 | 975,800 |
| 2021/06/14 | 1,399 | 1,402 | 1,328 | 1,389 | 1,784,500 |
| 2021/06/11 | 1,463 | 1,509 | 1,461 | 1,476 | 692,600 |
| 2021/06/10 | 1,477 | 1,487 | 1,437 | 1,445 | 504,900 |
| 2021/06/09 | 1,506 | 1,513 | 1,480 | 1,485 | 284,300 |
| 2021/06/08 | 1,510 | 1,528 | 1,503 | 1,517 | 222,200 |
| 2021/06/07 | 1,478 | 1,515 | 1,469 | 1,509 | 328,600 |
| 2021/06/04 | 1,485 | 1,498 | 1,466 | 1,468 | 199,800 |
| 2021/06/03 | 1,454 | 1,504 | 1,454 | 1,494 | 243,800 |
| 2021/06/02 | 1,460 | 1,475 | 1,439 | 1,455 | 257,000 |
| 2021/06/01 | 1,490 | 1,493 | 1,465 | 1,466 | 223,500 |
| 2021/05/31 | 1,533 | 1,544 | 1,491 | 1,492 | 311,500 |
| 2021/05/28 | 1,570 | 1,581 | 1,521 | 1,524 | 334,300 |
| 2021/05/27 | 1,529 | 1,583 | 1,529 | 1,554 | 683,900 |
| 2021/05/26 | 1,474 | 1,537 | 1,470 | 1,527 | 349,400 |
| 2021/05/25 | 1,510 | 1,514 | 1,478 | 1,478 | 253,300 |
| 2021/05/24 | 1,510 | 1,526 | 1,503 | 1,507 | 177,900 |
| 2021/05/21 | 1,523 | 1,537 | 1,508 | 1,516 | 240,000 |
| 2021/05/20 | 1,479 | 1,518 | 1,479 | 1,511 | 389,700 |
| 2021/05/19 | 1,460 | 1,492 | 1,452 | 1,477 | 280,300 |
| 2021/05/18 | 1,437 | 1,472 | 1,433 | 1,464 | 251,700 |
| 2021/05/17 | 1,445 | 1,461 | 1,421 | 1,435 | 255,500 |
| 2021/05/14 | 1,411 | 1,438 | 1,400 | 1,428 | 283,700 |
| 2021/05/13 | 1,385 | 1,417 | 1,362 | 1,397 | 407,500 |
| 2021/05/12 | 1,425 | 1,456 | 1,398 | 1,415 | 387,200 |
| 2021/05/11 | 1,488 | 1,490 | 1,424 | 1,428 | 633,800 |
| 2021/05/10 | 1,510 | 1,516 | 1,491 | 1,512 | 229,000 |
| 2021/05/07 | 1,524 | 1,552 | 1,509 | 1,515 | 399,900 |
| 2021/05/06 | 1,499 | 1,518 | 1,491 | 1,509 | 355,300 |
| 2021/04/30 | 1,495 | 1,541 | 1,490 | 1,494 | 652,300 |
| 2021/04/28 | 1,474 | 1,499 | 1,460 | 1,497 | 1,242,900 |
| 2021/04/27 | 1,508 | 1,532 | 1,459 | 1,459 | 1,341,500 |
| 2021/04/26 | 1,560 | 1,568 | 1,517 | 1,523 | 666,300 |
| 2021/04/23 | 1,527 | 1,567 | 1,522 | 1,556 | 440,600 |
| 2021/04/22 | 1,547 | 1,562 | 1,525 | 1,542 | 445,000 |
| 2021/04/21 | 1,560 | 1,571 | 1,500 | 1,518 | 696,600 |
| 2021/04/20 | 1,555 | 1,594 | 1,540 | 1,591 | 816,500 |
| 2021/04/19 | 1,540 | 1,589 | 1,534 | 1,574 | 1,092,800 |
| 2021/04/16 | 1,477 | 1,533 | 1,477 | 1,528 | 1,003,300 |
| 2021/04/15 | 1,484 | 1,484 | 1,449 | 1,471 | 586,100 |
| 2021/04/14 | 1,500 | 1,507 | 1,482 | 1,483 | 516,800 |
| 2021/04/13 | 1,514 | 1,523 | 1,497 | 1,504 | 420,800 |
| 2021/04/12 | 1,533 | 1,537 | 1,478 | 1,511 | 804,600 |
| 2021/04/09 | 1,582 | 1,582 | 1,522 | 1,528 | 1,168,600 |
| 2021/04/08 | 1,607 | 1,622 | 1,575 | 1,577 | 467,900 |
| 2021/04/07 | 1,586 | 1,607 | 1,574 | 1,607 | 546,600 |
| 2021/04/06 | 1,618 | 1,618 | 1,570 | 1,579 | 555,600 |
| 2021/04/05 | 1,622 | 1,626 | 1,595 | 1,615 | 599,600 |
| 2021/04/02 | 1,600 | 1,618 | 1,580 | 1,605 | 1,076,700 |
| 2021/04/01 | 1,588 | 1,591 | 1,562 | 1,583 | 504,200 |
| 2021/03/31 | 1,563 | 1,574 | 1,541 | 1,570 | 383,500 |
| 2021/03/30 | 1,563 | 1,580 | 1,541 | 1,551 | 416,000 |
| 2021/03/29 | 1,555 | 1,566 | 1,534 | 1,563 | 599,900 |
| 2021/03/26 | 1,542 | 1,562 | 1,530 | 1,556 | 455,900 |
| 2021/03/25 | 1,490 | 1,529 | 1,485 | 1,523 | 395,000 |
| 2021/03/24 | 1,550 | 1,565 | 1,488 | 1,491 | 916,900 |
| 2021/03/23 | 1,604 | 1,630 | 1,568 | 1,568 | 928,600 |
| 2021/03/22 | 1,583 | 1,622 | 1,553 | 1,581 | 1,150,800 |
| 2021/03/19 | 1,556 | 1,573 | 1,536 | 1,573 | 885,500 |
| 2021/03/18 | 1,592 | 1,608 | 1,551 | 1,585 | 770,000 |
| 2021/03/17 | 1,570 | 1,583 | 1,516 | 1,573 | 1,060,600 |
| 2021/03/16 | 1,600 | 1,605 | 1,560 | 1,563 | 1,351,100 |
| 2021/03/15 | 1,651 | 1,661 | 1,575 | 1,600 | 3,030,100 |
| 2021/03/12 | 1,758 | 1,815 | 1,705 | 1,808 | 1,181,400 |
| 2021/03/11 | 1,702 | 1,738 | 1,663 | 1,738 | 449,300 |
| 2021/03/10 | 1,682 | 1,701 | 1,656 | 1,701 | 338,500 |
| 2021/03/09 | 1,647 | 1,667 | 1,613 | 1,663 | 324,600 |
| 2021/03/08 | 1,697 | 1,707 | 1,636 | 1,651 | 419,200 |
| 2021/03/05 | 1,639 | 1,659 | 1,566 | 1,657 | 491,000 |
| 2021/03/04 | 1,625 | 1,672 | 1,605 | 1,669 | 438,200 |
| 2021/03/03 | 1,690 | 1,703 | 1,637 | 1,647 | 320,700 |
| 2021/03/02 | 1,734 | 1,737 | 1,655 | 1,665 | 454,200 |
| 2021/03/01 | 1,685 | 1,735 | 1,684 | 1,734 | 319,000 |
| 2021/02/26 | 1,701 | 1,730 | 1,647 | 1,653 | 679,800 |
| 2021/02/25 | 1,819 | 1,825 | 1,737 | 1,737 | 556,900 |
| 2021/02/24 | 1,927 | 1,927 | 1,780 | 1,782 | 694,900 |
| 2021/02/22 | 1,990 | 1,993 | 1,919 | 1,935 | 361,600 |
| 2021/02/19 | 1,915 | 1,984 | 1,895 | 1,978 | 414,000 |
| 2021/02/18 | 1,940 | 1,979 | 1,926 | 1,928 | 446,100 |
| 2021/02/17 | 1,913 | 1,956 | 1,893 | 1,946 | 374,900 |
| 2021/02/16 | 1,919 | 1,971 | 1,904 | 1,913 | 480,800 |
| 2021/02/15 | 1,889 | 1,910 | 1,866 | 1,905 | 264,800 |
| 2021/02/12 | 1,947 | 1,947 | 1,892 | 1,905 | 268,800 |
| 2021/02/10 | 1,921 | 1,944 | 1,892 | 1,921 | 225,000 |
| 2021/02/09 | 1,887 | 1,943 | 1,857 | 1,943 | 450,600 |
| 2021/02/08 | 1,920 | 1,951 | 1,874 | 1,890 | 546,500 |
| 2021/02/05 | 1,891 | 1,914 | 1,872 | 1,901 | 327,300 |
| 2021/02/04 | 1,856 | 1,907 | 1,855 | 1,874 | 289,000 |
| 2021/02/03 | 1,850 | 1,905 | 1,849 | 1,872 | 426,400 |
| 2021/02/02 | 1,819 | 1,836 | 1,788 | 1,836 | 427,000 |
| 2021/02/01 | 1,750 | 1,828 | 1,735 | 1,818 | 354,300 |
| 2021/01/29 | 1,850 | 1,858 | 1,771 | 1,771 | 500,500 |
| 2021/01/28 | 1,833 | 1,870 | 1,818 | 1,851 | 349,600 |
| 2021/01/27 | 1,890 | 1,923 | 1,865 | 1,870 | 369,600 |
| 2021/01/26 | 1,884 | 1,884 | 1,857 | 1,863 | 262,700 |
| 2021/01/25 | 1,915 | 1,924 | 1,883 | 1,887 | 349,100 |
| 2021/01/22 | 1,925 | 1,940 | 1,893 | 1,904 | 425,900 |
| 2021/01/21 | 2,000 | 2,009 | 1,940 | 1,943 | 356,200 |
| 2021/01/20 | 1,999 | 2,009 | 1,978 | 1,983 | 274,000 |
| 2021/01/19 | 1,987 | 2,012 | 1,972 | 1,995 | 288,700 |
| 2021/01/18 | 1,929 | 1,996 | 1,928 | 1,996 | 369,600 |
| 2021/01/15 | 1,950 | 1,980 | 1,911 | 1,944 | 423,800 |
| 2021/01/14 | 2,075 | 2,084 | 1,947 | 1,951 | 825,500 |
| 2021/01/13 | 2,014 | 2,072 | 1,997 | 2,066 | 681,900 |
| 2021/01/12 | 1,948 | 2,006 | 1,928 | 2,006 | 517,600 |
| 2021/01/08 | 1,938 | 1,969 | 1,922 | 1,940 | 410,900 |
| 2021/01/07 | 1,950 | 1,955 | 1,881 | 1,922 | 539,700 |
| 2021/01/06 | 1,960 | 2,015 | 1,937 | 1,937 | 878,200 |
| 2021/01/05 | 1,850 | 1,949 | 1,826 | 1,948 | 744,800 |
| 2021/01/04 | 1,860 | 1,869 | 1,795 | 1,854 | 731,000 |