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 |
|---|---|---|---|---|---|
| 2023/12/29 | 996 | 1,009 | 989 | 1,006 | 233,400 |
| 2023/12/28 | 977 | 994 | 969 | 994 | 210,100 |
| 2023/12/27 | 955 | 982 | 955 | 979 | 318,400 |
| 2023/12/26 | 976 | 981 | 957 | 964 | 290,100 |
| 2023/12/25 | 1,006 | 1,013 | 975 | 978 | 278,600 |
| 2023/12/22 | 997 | 1,015 | 997 | 1,006 | 310,800 |
| 2023/12/21 | 991 | 1,003 | 986 | 999 | 209,200 |
| 2023/12/20 | 998 | 1,008 | 991 | 999 | 323,200 |
| 2023/12/19 | 967 | 991 | 967 | 991 | 400,300 |
| 2023/12/18 | 942 | 971 | 937 | 958 | 523,800 |
| 2023/12/15 | 908 | 949 | 900 | 946 | 915,100 |
| 2023/12/14 | 952 | 958 | 909 | 915 | 2,268,400 |
| 2023/12/13 | 1,020 | 1,025 | 1,007 | 1,012 | 598,100 |
| 2023/12/12 | 1,051 | 1,053 | 1,025 | 1,025 | 321,900 |
| 2023/12/11 | 1,035 | 1,046 | 1,035 | 1,046 | 161,700 |
| 2023/12/08 | 1,026 | 1,045 | 1,026 | 1,030 | 183,100 |
| 2023/12/07 | 1,039 | 1,046 | 1,028 | 1,029 | 179,800 |
| 2023/12/06 | 1,046 | 1,051 | 1,040 | 1,042 | 134,200 |
| 2023/12/05 | 1,054 | 1,061 | 1,044 | 1,046 | 126,200 |
| 2023/12/04 | 1,041 | 1,058 | 1,037 | 1,054 | 171,200 |
| 2023/12/01 | 1,061 | 1,070 | 1,040 | 1,040 | 241,100 |
| 2023/11/30 | 1,072 | 1,075 | 1,056 | 1,061 | 259,600 |
| 2023/11/29 | 1,071 | 1,092 | 1,071 | 1,076 | 554,200 |
| 2023/11/28 | 1,040 | 1,058 | 1,037 | 1,055 | 164,700 |
| 2023/11/27 | 1,053 | 1,061 | 1,036 | 1,037 | 141,400 |
| 2023/11/24 | 1,061 | 1,064 | 1,051 | 1,052 | 125,000 |
| 2023/11/22 | 1,045 | 1,063 | 1,045 | 1,060 | 182,100 |
| 2023/11/21 | 1,053 | 1,057 | 1,033 | 1,046 | 252,900 |
| 2023/11/20 | 1,037 | 1,053 | 1,033 | 1,053 | 272,100 |
| 2023/11/17 | 1,029 | 1,034 | 1,022 | 1,034 | 213,900 |
| 2023/11/16 | 1,041 | 1,046 | 1,029 | 1,030 | 176,600 |
| 2023/11/15 | 1,038 | 1,049 | 1,028 | 1,045 | 238,100 |
| 2023/11/14 | 1,040 | 1,056 | 1,028 | 1,030 | 205,700 |
| 2023/11/13 | 1,060 | 1,072 | 1,028 | 1,032 | 548,800 |
| 2023/11/10 | 1,066 | 1,077 | 1,055 | 1,060 | 228,600 |
| 2023/11/09 | 1,046 | 1,089 | 1,046 | 1,080 | 286,600 |
| 2023/11/08 | 1,065 | 1,073 | 1,045 | 1,051 | 179,000 |
| 2023/11/07 | 1,092 | 1,097 | 1,065 | 1,067 | 230,200 |
| 2023/11/06 | 1,075 | 1,094 | 1,072 | 1,086 | 452,800 |
| 2023/11/02 | 1,071 | 1,077 | 1,056 | 1,072 | 190,100 |
| 2023/11/01 | 1,064 | 1,072 | 1,055 | 1,068 | 247,500 |
| 2023/10/31 | 1,050 | 1,061 | 1,042 | 1,061 | 159,800 |
| 2023/10/30 | 1,042 | 1,055 | 1,039 | 1,050 | 138,300 |
| 2023/10/27 | 1,043 | 1,055 | 1,039 | 1,055 | 194,900 |
| 2023/10/26 | 1,053 | 1,059 | 1,043 | 1,043 | 201,300 |
| 2023/10/25 | 1,041 | 1,054 | 1,035 | 1,054 | 182,400 |
| 2023/10/24 | 1,016 | 1,046 | 1,015 | 1,046 | 286,000 |
| 2023/10/23 | 1,018 | 1,030 | 1,013 | 1,015 | 208,700 |
| 2023/10/20 | 1,019 | 1,022 | 1,009 | 1,018 | 124,400 |
| 2023/10/19 | 1,025 | 1,031 | 1,022 | 1,023 | 131,200 |
| 2023/10/18 | 1,015 | 1,029 | 1,012 | 1,029 | 140,500 |
| 2023/10/17 | 1,009 | 1,017 | 1,007 | 1,013 | 87,300 |
| 2023/10/16 | 1,013 | 1,020 | 1,009 | 1,009 | 132,400 |
| 2023/10/13 | 1,015 | 1,019 | 1,011 | 1,018 | 127,100 |
| 2023/10/12 | 1,015 | 1,023 | 1,010 | 1,020 | 201,500 |
| 2023/10/11 | 1,023 | 1,025 | 1,016 | 1,016 | 116,100 |
| 2023/10/10 | 1,020 | 1,029 | 1,020 | 1,026 | 138,700 |
| 2023/10/06 | 1,016 | 1,027 | 1,016 | 1,024 | 126,200 |
| 2023/10/05 | 1,017 | 1,025 | 1,009 | 1,025 | 188,300 |
| 2023/10/04 | 1,000 | 1,019 | 999 | 1,019 | 469,400 |
| 2023/10/03 | 1,005 | 1,007 | 1,001 | 1,001 | 196,700 |
| 2023/10/02 | 1,016 | 1,019 | 1,006 | 1,006 | 169,000 |
| 2023/09/29 | 1,019 | 1,023 | 1,008 | 1,011 | 268,800 |
| 2023/09/28 | 1,040 | 1,041 | 1,018 | 1,019 | 266,200 |
| 2023/09/27 | 1,036 | 1,048 | 1,035 | 1,045 | 203,900 |
| 2023/09/26 | 1,038 | 1,047 | 1,035 | 1,041 | 137,000 |
| 2023/09/25 | 1,020 | 1,044 | 1,019 | 1,042 | 292,600 |
| 2023/09/22 | 1,027 | 1,027 | 1,012 | 1,019 | 315,500 |
| 2023/09/21 | 1,028 | 1,036 | 1,020 | 1,031 | 314,900 |
| 2023/09/20 | 1,060 | 1,060 | 1,026 | 1,027 | 397,600 |
| 2023/09/19 | 1,034 | 1,063 | 1,034 | 1,063 | 473,400 |
| 2023/09/15 | 1,036 | 1,061 | 1,028 | 1,033 | 521,200 |
| 2023/09/14 | 1,025 | 1,042 | 1,004 | 1,036 | 1,096,200 |
| 2023/09/13 | 1,063 | 1,089 | 1,057 | 1,080 | 872,100 |
| 2023/09/12 | 1,049 | 1,058 | 1,043 | 1,052 | 298,300 |
| 2023/09/11 | 1,042 | 1,053 | 1,041 | 1,049 | 252,200 |
| 2023/09/08 | 1,047 | 1,051 | 1,038 | 1,042 | 231,800 |
| 2023/09/07 | 1,054 | 1,056 | 1,043 | 1,050 | 272,500 |
| 2023/09/06 | 1,050 | 1,069 | 1,048 | 1,059 | 448,900 |
| 2023/09/05 | 1,049 | 1,050 | 1,043 | 1,050 | 155,400 |
| 2023/09/04 | 1,048 | 1,050 | 1,042 | 1,050 | 175,700 |
| 2023/09/01 | 1,034 | 1,044 | 1,031 | 1,043 | 195,500 |
| 2023/08/31 | 1,032 | 1,037 | 1,022 | 1,034 | 172,700 |
| 2023/08/30 | 1,038 | 1,038 | 1,028 | 1,028 | 85,900 |
| 2023/08/29 | 1,027 | 1,042 | 1,027 | 1,032 | 193,700 |
| 2023/08/28 | 1,040 | 1,041 | 1,023 | 1,026 | 152,200 |
| 2023/08/25 | 1,030 | 1,043 | 1,025 | 1,041 | 199,700 |
| 2023/08/24 | 1,037 | 1,040 | 1,030 | 1,034 | 147,200 |
| 2023/08/23 | 1,021 | 1,038 | 1,016 | 1,037 | 244,800 |
| 2023/08/22 | 1,015 | 1,022 | 1,010 | 1,020 | 187,800 |
| 2023/08/21 | 1,003 | 1,011 | 999 | 1,010 | 276,900 |
| 2023/08/18 | 1,003 | 1,010 | 1,000 | 1,000 | 358,400 |
| 2023/08/17 | 1,010 | 1,019 | 1,004 | 1,010 | 244,900 |
| 2023/08/16 | 1,032 | 1,032 | 1,010 | 1,012 | 295,300 |
| 2023/08/15 | 1,038 | 1,040 | 1,028 | 1,039 | 228,000 |
| 2023/08/14 | 1,053 | 1,054 | 1,037 | 1,038 | 279,800 |
| 2023/08/10 | 1,019 | 1,039 | 1,016 | 1,039 | 355,800 |
| 2023/08/09 | 1,011 | 1,019 | 1,007 | 1,016 | 153,900 |
| 2023/08/08 | 1,024 | 1,024 | 1,010 | 1,014 | 134,600 |
| 2023/08/07 | 1,008 | 1,024 | 1,004 | 1,024 | 229,400 |
| 2023/08/04 | 1,006 | 1,011 | 1,004 | 1,008 | 124,300 |
| 2023/08/03 | 1,006 | 1,008 | 1,001 | 1,001 | 269,400 |
| 2023/08/02 | 1,017 | 1,021 | 1,009 | 1,011 | 178,900 |
| 2023/08/01 | 1,021 | 1,031 | 1,014 | 1,020 | 269,500 |
| 2023/07/31 | 1,025 | 1,032 | 1,015 | 1,018 | 269,700 |
| 2023/07/28 | 1,011 | 1,025 | 1,009 | 1,025 | 249,900 |
| 2023/07/27 | 1,010 | 1,018 | 1,009 | 1,018 | 186,300 |
| 2023/07/26 | 1,010 | 1,017 | 1,004 | 1,012 | 211,300 |
| 2023/07/25 | 1,009 | 1,013 | 1,006 | 1,011 | 162,700 |
| 2023/07/24 | 1,015 | 1,015 | 1,003 | 1,006 | 203,000 |
| 2023/07/21 | 1,005 | 1,009 | 998 | 1,009 | 336,600 |
| 2023/07/20 | 1,000 | 1,010 | 999 | 1,009 | 273,800 |
| 2023/07/19 | 1,000 | 1,004 | 996 | 1,004 | 529,800 |
| 2023/07/18 | 1,005 | 1,005 | 999 | 1,000 | 374,800 |
| 2023/07/14 | 1,022 | 1,026 | 1,005 | 1,005 | 279,800 |
| 2023/07/13 | 1,006 | 1,020 | 1,006 | 1,020 | 216,000 |
| 2023/07/12 | 1,016 | 1,022 | 1,000 | 1,004 | 451,400 |
| 2023/07/11 | 1,032 | 1,039 | 1,015 | 1,016 | 441,600 |
| 2023/07/10 | 1,037 | 1,043 | 1,030 | 1,034 | 273,400 |
| 2023/07/07 | 1,030 | 1,047 | 1,025 | 1,033 | 467,600 |
| 2023/07/06 | 1,070 | 1,074 | 1,035 | 1,042 | 992,700 |
| 2023/07/05 | 1,001 | 1,065 | 998 | 1,048 | 1,724,300 |
| 2023/07/04 | 1,000 | 1,008 | 998 | 1,004 | 555,300 |
| 2023/07/03 | 1,010 | 1,012 | 1,002 | 1,003 | 302,600 |
| 2023/06/30 | 1,011 | 1,013 | 1,001 | 1,006 | 322,800 |
| 2023/06/29 | 1,028 | 1,038 | 1,011 | 1,011 | 355,000 |
| 2023/06/28 | 1,017 | 1,021 | 1,008 | 1,020 | 299,100 |
| 2023/06/27 | 1,011 | 1,019 | 997 | 1,017 | 517,900 |
| 2023/06/26 | 1,000 | 1,014 | 997 | 1,008 | 513,300 |
| 2023/06/23 | 1,017 | 1,020 | 1,000 | 1,003 | 721,500 |
| 2023/06/22 | 1,037 | 1,040 | 1,012 | 1,015 | 820,500 |
| 2023/06/21 | 1,051 | 1,053 | 1,033 | 1,037 | 699,300 |
| 2023/06/20 | 1,074 | 1,075 | 1,053 | 1,058 | 466,600 |
| 2023/06/19 | 1,077 | 1,086 | 1,065 | 1,074 | 447,900 |
| 2023/06/16 | 1,045 | 1,072 | 1,045 | 1,070 | 728,400 |
| 2023/06/15 | 1,067 | 1,074 | 1,044 | 1,047 | 1,190,700 |
| 2023/06/14 | 1,093 | 1,106 | 1,063 | 1,074 | 2,317,200 |
| 2023/06/13 | 1,180 | 1,182 | 1,147 | 1,162 | 850,100 |
| 2023/06/12 | 1,151 | 1,170 | 1,151 | 1,166 | 376,900 |
| 2023/06/09 | 1,138 | 1,159 | 1,138 | 1,143 | 300,300 |
| 2023/06/08 | 1,149 | 1,159 | 1,132 | 1,133 | 296,900 |
| 2023/06/07 | 1,159 | 1,163 | 1,138 | 1,141 | 340,500 |
| 2023/06/06 | 1,170 | 1,170 | 1,144 | 1,160 | 356,500 |
| 2023/06/05 | 1,160 | 1,177 | 1,154 | 1,163 | 476,000 |
| 2023/06/02 | 1,120 | 1,146 | 1,115 | 1,136 | 325,000 |
| 2023/06/01 | 1,137 | 1,147 | 1,122 | 1,128 | 290,200 |
| 2023/05/31 | 1,152 | 1,154 | 1,135 | 1,145 | 274,600 |
| 2023/05/30 | 1,141 | 1,160 | 1,135 | 1,157 | 277,300 |
| 2023/05/29 | 1,148 | 1,149 | 1,135 | 1,144 | 238,300 |
| 2023/05/26 | 1,157 | 1,158 | 1,132 | 1,132 | 320,200 |
| 2023/05/25 | 1,148 | 1,163 | 1,144 | 1,157 | 255,500 |
| 2023/05/24 | 1,150 | 1,163 | 1,150 | 1,150 | 184,800 |
| 2023/05/23 | 1,179 | 1,183 | 1,158 | 1,158 | 275,300 |
| 2023/05/22 | 1,174 | 1,182 | 1,164 | 1,180 | 219,400 |
| 2023/05/19 | 1,169 | 1,176 | 1,154 | 1,175 | 258,600 |
| 2023/05/18 | 1,151 | 1,171 | 1,145 | 1,165 | 351,400 |
| 2023/05/17 | 1,166 | 1,168 | 1,151 | 1,157 | 255,800 |
| 2023/05/16 | 1,168 | 1,174 | 1,157 | 1,174 | 300,900 |
| 2023/05/15 | 1,164 | 1,169 | 1,154 | 1,164 | 253,100 |
| 2023/05/12 | 1,148 | 1,160 | 1,143 | 1,160 | 208,900 |
| 2023/05/11 | 1,134 | 1,153 | 1,125 | 1,149 | 225,700 |
| 2023/05/10 | 1,147 | 1,150 | 1,132 | 1,145 | 238,000 |
| 2023/05/09 | 1,129 | 1,156 | 1,120 | 1,148 | 341,500 |
| 2023/05/08 | 1,163 | 1,165 | 1,127 | 1,136 | 373,200 |
| 2023/05/02 | 1,162 | 1,165 | 1,151 | 1,156 | 221,800 |
| 2023/05/01 | 1,165 | 1,174 | 1,154 | 1,166 | 352,100 |
| 2023/04/28 | 1,150 | 1,172 | 1,138 | 1,171 | 504,700 |
| 2023/04/27 | 1,156 | 1,159 | 1,129 | 1,140 | 891,500 |
| 2023/04/26 | 1,187 | 1,192 | 1,175 | 1,180 | 1,297,800 |
| 2023/04/25 | 1,189 | 1,199 | 1,187 | 1,192 | 469,100 |
| 2023/04/24 | 1,193 | 1,198 | 1,184 | 1,190 | 358,300 |
| 2023/04/21 | 1,182 | 1,184 | 1,173 | 1,179 | 342,400 |
| 2023/04/20 | 1,195 | 1,203 | 1,184 | 1,185 | 438,900 |
| 2023/04/19 | 1,184 | 1,189 | 1,174 | 1,189 | 341,300 |
| 2023/04/18 | 1,191 | 1,194 | 1,179 | 1,186 | 345,100 |
| 2023/04/17 | 1,195 | 1,198 | 1,180 | 1,188 | 298,200 |
| 2023/04/14 | 1,209 | 1,222 | 1,179 | 1,189 | 609,000 |
| 2023/04/13 | 1,171 | 1,202 | 1,169 | 1,202 | 598,500 |
| 2023/04/12 | 1,158 | 1,169 | 1,154 | 1,169 | 299,000 |
| 2023/04/11 | 1,147 | 1,158 | 1,140 | 1,158 | 302,600 |
| 2023/04/10 | 1,160 | 1,164 | 1,139 | 1,146 | 380,200 |
| 2023/04/07 | 1,158 | 1,158 | 1,128 | 1,140 | 395,700 |
| 2023/04/06 | 1,125 | 1,160 | 1,124 | 1,151 | 538,200 |
| 2023/04/05 | 1,140 | 1,142 | 1,115 | 1,122 | 751,400 |
| 2023/04/04 | 1,185 | 1,189 | 1,145 | 1,150 | 833,500 |
| 2023/04/03 | 1,205 | 1,218 | 1,166 | 1,177 | 1,337,600 |
| 2023/03/31 | 1,160 | 1,195 | 1,151 | 1,188 | 1,344,500 |
| 2023/03/30 | 1,106 | 1,147 | 1,106 | 1,143 | 1,214,600 |
| 2023/03/29 | 1,066 | 1,095 | 1,060 | 1,095 | 827,700 |
| 2023/03/28 | 1,050 | 1,059 | 1,038 | 1,055 | 722,800 |
| 2023/03/27 | 1,040 | 1,067 | 1,038 | 1,061 | 654,400 |
| 2023/03/24 | 1,054 | 1,068 | 1,031 | 1,034 | 1,014,300 |
| 2023/03/23 | 1,045 | 1,072 | 1,037 | 1,056 | 799,400 |
| 2023/03/22 | 1,070 | 1,084 | 1,034 | 1,039 | 1,301,100 |
| 2023/03/20 | 1,040 | 1,109 | 1,034 | 1,049 | 2,507,700 |
| 2023/03/17 | 1,004 | 1,046 | 977 | 1,032 | 3,002,600 |
| 2023/03/16 | 980 | 1,036 | 968 | 989 | 5,294,500 |
| 2023/03/15 | 1,067 | 1,067 | 1,067 | 1,067 | 280,900 |
| 2023/03/14 | 1,467 | 1,471 | 1,358 | 1,367 | 1,770,200 |
| 2023/03/13 | 1,474 | 1,492 | 1,454 | 1,492 | 623,200 |
| 2023/03/10 | 1,485 | 1,514 | 1,482 | 1,487 | 740,300 |
| 2023/03/09 | 1,490 | 1,501 | 1,472 | 1,496 | 546,800 |
| 2023/03/08 | 1,499 | 1,518 | 1,482 | 1,487 | 640,200 |
| 2023/03/07 | 1,550 | 1,566 | 1,509 | 1,510 | 565,600 |
| 2023/03/06 | 1,563 | 1,564 | 1,524 | 1,551 | 544,000 |
| 2023/03/03 | 1,564 | 1,569 | 1,540 | 1,565 | 519,400 |
| 2023/03/02 | 1,548 | 1,568 | 1,527 | 1,548 | 578,900 |
| 2023/03/01 | 1,570 | 1,573 | 1,508 | 1,531 | 674,400 |
| 2023/02/28 | 1,533 | 1,590 | 1,533 | 1,570 | 1,205,800 |
| 2023/02/27 | 1,497 | 1,524 | 1,487 | 1,517 | 429,600 |
| 2023/02/24 | 1,488 | 1,517 | 1,486 | 1,510 | 683,600 |
| 2023/02/22 | 1,441 | 1,482 | 1,440 | 1,480 | 558,200 |
| 2023/02/21 | 1,452 | 1,488 | 1,442 | 1,455 | 723,000 |
| 2023/02/20 | 1,420 | 1,458 | 1,407 | 1,452 | 741,900 |
| 2023/02/17 | 1,397 | 1,414 | 1,385 | 1,408 | 446,200 |
| 2023/02/16 | 1,397 | 1,409 | 1,387 | 1,406 | 439,400 |
| 2023/02/15 | 1,397 | 1,406 | 1,370 | 1,386 | 398,600 |
| 2023/02/14 | 1,372 | 1,389 | 1,361 | 1,387 | 397,200 |
| 2023/02/13 | 1,360 | 1,367 | 1,333 | 1,364 | 360,200 |
| 2023/02/10 | 1,345 | 1,362 | 1,337 | 1,361 | 361,400 |
| 2023/02/09 | 1,340 | 1,351 | 1,326 | 1,345 | 280,500 |
| 2023/02/08 | 1,342 | 1,345 | 1,323 | 1,340 | 291,200 |
| 2023/02/07 | 1,339 | 1,355 | 1,335 | 1,352 | 225,400 |
| 2023/02/06 | 1,362 | 1,367 | 1,340 | 1,342 | 306,700 |
| 2023/02/03 | 1,371 | 1,371 | 1,341 | 1,352 | 285,500 |
| 2023/02/02 | 1,376 | 1,384 | 1,356 | 1,376 | 299,500 |
| 2023/02/01 | 1,361 | 1,375 | 1,352 | 1,366 | 308,200 |
| 2023/01/31 | 1,359 | 1,364 | 1,335 | 1,361 | 344,800 |
| 2023/01/30 | 1,343 | 1,376 | 1,339 | 1,355 | 997,300 |
| 2023/01/27 | 1,328 | 1,343 | 1,317 | 1,338 | 358,400 |
| 2023/01/26 | 1,318 | 1,327 | 1,306 | 1,321 | 484,000 |
| 2023/01/25 | 1,346 | 1,354 | 1,323 | 1,325 | 384,800 |
| 2023/01/24 | 1,353 | 1,359 | 1,340 | 1,350 | 335,400 |
| 2023/01/23 | 1,343 | 1,356 | 1,332 | 1,349 | 485,000 |
| 2023/01/20 | 1,301 | 1,329 | 1,295 | 1,319 | 410,600 |
| 2023/01/19 | 1,280 | 1,330 | 1,273 | 1,307 | 592,900 |
| 2023/01/18 | 1,279 | 1,310 | 1,271 | 1,301 | 592,600 |
| 2023/01/17 | 1,285 | 1,293 | 1,250 | 1,268 | 483,200 |
| 2023/01/16 | 1,290 | 1,315 | 1,279 | 1,279 | 494,900 |
| 2023/01/13 | 1,339 | 1,349 | 1,300 | 1,302 | 826,400 |
| 2023/01/12 | 1,400 | 1,402 | 1,338 | 1,348 | 846,600 |
| 2023/01/11 | 1,355 | 1,420 | 1,355 | 1,410 | 770,900 |
| 2023/01/10 | 1,380 | 1,386 | 1,353 | 1,357 | 475,900 |
| 2023/01/06 | 1,356 | 1,389 | 1,355 | 1,372 | 471,900 |
| 2023/01/05 | 1,386 | 1,400 | 1,363 | 1,370 | 584,400 |
| 2023/01/04 | 1,434 | 1,467 | 1,383 | 1,383 | 972,200 |