ヤマザワ(9993)の株価時系列情報
ヤマザワ(9993)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,240 | 1,244 | 1,238 | 1,240 | 11,100 |
| 2024/04/23 | 1,228 | 1,243 | 1,227 | 1,242 | 9,400 |
| 2024/04/22 | 1,230 | 1,236 | 1,229 | 1,233 | 6,900 |
| 2024/04/19 | 1,230 | 1,235 | 1,230 | 1,233 | 5,800 |
| 2024/04/18 | 1,232 | 1,235 | 1,229 | 1,232 | 3,600 |
| 2024/04/17 | 1,235 | 1,235 | 1,231 | 1,231 | 4,300 |
| 2024/04/16 | 1,234 | 1,235 | 1,227 | 1,231 | 9,600 |
| 2024/04/15 | 1,241 | 1,247 | 1,237 | 1,237 | 13,800 |
| 2024/04/12 | 1,245 | 1,248 | 1,243 | 1,248 | 6,900 |
| 2024/04/11 | 1,246 | 1,247 | 1,246 | 1,246 | 1,200 |
| 2024/04/10 | 1,248 | 1,248 | 1,242 | 1,246 | 7,100 |
| 2024/04/09 | 1,248 | 1,248 | 1,241 | 1,245 | 9,900 |
| 2024/04/08 | 1,248 | 1,249 | 1,245 | 1,249 | 3,300 |
| 2024/04/05 | 1,248 | 1,248 | 1,245 | 1,248 | 1,400 |
| 2024/04/04 | 1,247 | 1,249 | 1,237 | 1,248 | 15,600 |
| 2024/04/03 | 1,247 | 1,249 | 1,247 | 1,249 | 1,600 |
| 2024/04/02 | 1,247 | 1,252 | 1,247 | 1,247 | 2,700 |
| 2024/04/01 | 1,250 | 1,252 | 1,245 | 1,249 | 3,700 |
| 2024/03/29 | 1,249 | 1,250 | 1,245 | 1,250 | 2,100 |
| 2024/03/28 | 1,245 | 1,252 | 1,245 | 1,245 | 4,800 |
| 2024/03/27 | 1,250 | 1,253 | 1,245 | 1,245 | 6,900 |
| 2024/03/26 | 1,250 | 1,254 | 1,250 | 1,250 | 2,900 |
| 2024/03/25 | 1,253 | 1,254 | 1,250 | 1,254 | 9,000 |
| 2024/03/22 | 1,253 | 1,253 | 1,249 | 1,253 | 5,000 |
| 2024/03/21 | 1,249 | 1,251 | 1,249 | 1,251 | 3,500 |
| 2024/03/19 | 1,249 | 1,250 | 1,247 | 1,249 | 3,000 |
| 2024/03/18 | 1,245 | 1,249 | 1,245 | 1,249 | 1,600 |
| 2024/03/15 | 1,239 | 1,245 | 1,239 | 1,244 | 3,600 |
| 2024/03/14 | 1,245 | 1,245 | 1,240 | 1,241 | 3,500 |
| 2024/03/13 | 1,245 | 1,245 | 1,237 | 1,238 | 7,500 |
| 2024/03/12 | 1,240 | 1,245 | 1,240 | 1,245 | 4,300 |
| 2024/03/11 | 1,250 | 1,250 | 1,241 | 1,245 | 13,000 |
| 2024/03/08 | 1,251 | 1,253 | 1,249 | 1,250 | 9,300 |
| 2024/03/07 | 1,252 | 1,254 | 1,252 | 1,252 | 2,300 |
| 2024/03/06 | 1,252 | 1,256 | 1,251 | 1,252 | 4,300 |
| 2024/03/05 | 1,252 | 1,258 | 1,251 | 1,252 | 4,300 |
| 2024/03/04 | 1,255 | 1,255 | 1,251 | 1,254 | 5,100 |
| 2024/03/01 | 1,252 | 1,256 | 1,252 | 1,255 | 3,000 |
| 2024/02/29 | 1,253 | 1,257 | 1,252 | 1,252 | 5,300 |
| 2024/02/28 | 1,251 | 1,264 | 1,251 | 1,257 | 13,600 |
| 2024/02/27 | 1,278 | 1,280 | 1,270 | 1,280 | 17,800 |
| 2024/02/26 | 1,277 | 1,277 | 1,270 | 1,270 | 11,400 |
| 2024/02/22 | 1,264 | 1,273 | 1,261 | 1,273 | 7,900 |
| 2024/02/21 | 1,265 | 1,267 | 1,261 | 1,261 | 6,900 |
| 2024/02/20 | 1,270 | 1,270 | 1,264 | 1,265 | 4,700 |
| 2024/02/19 | 1,263 | 1,270 | 1,263 | 1,270 | 4,500 |
| 2024/02/16 | 1,262 | 1,266 | 1,262 | 1,263 | 3,700 |
| 2024/02/15 | 1,265 | 1,269 | 1,262 | 1,262 | 8,000 |
| 2024/02/14 | 1,265 | 1,268 | 1,264 | 1,266 | 4,400 |
| 2024/02/13 | 1,271 | 1,273 | 1,264 | 1,265 | 8,600 |
| 2024/02/09 | 1,268 | 1,269 | 1,264 | 1,266 | 3,700 |
| 2024/02/08 | 1,264 | 1,268 | 1,261 | 1,268 | 4,400 |
| 2024/02/07 | 1,264 | 1,266 | 1,264 | 1,264 | 6,500 |
| 2024/02/06 | 1,263 | 1,266 | 1,263 | 1,264 | 3,700 |
| 2024/02/05 | 1,268 | 1,273 | 1,263 | 1,263 | 6,500 |
| 2024/02/02 | 1,268 | 1,269 | 1,265 | 1,268 | 2,400 |
| 2024/02/01 | 1,264 | 1,269 | 1,263 | 1,263 | 4,800 |
| 2024/01/31 | 1,254 | 1,268 | 1,254 | 1,264 | 6,200 |
| 2024/01/30 | 1,271 | 1,273 | 1,252 | 1,252 | 43,300 |
| 2024/01/29 | 1,270 | 1,272 | 1,270 | 1,271 | 3,600 |
| 2024/01/26 | 1,276 | 1,276 | 1,267 | 1,268 | 5,100 |
| 2024/01/25 | 1,269 | 1,275 | 1,269 | 1,272 | 4,100 |
| 2024/01/24 | 1,276 | 1,276 | 1,269 | 1,269 | 6,500 |
| 2024/01/23 | 1,271 | 1,278 | 1,268 | 1,278 | 8,300 |
| 2024/01/22 | 1,266 | 1,271 | 1,266 | 1,269 | 5,400 |
| 2024/01/19 | 1,266 | 1,269 | 1,265 | 1,265 | 5,500 |
| 2024/01/18 | 1,267 | 1,268 | 1,266 | 1,266 | 3,600 |
| 2024/01/17 | 1,262 | 1,271 | 1,261 | 1,261 | 4,700 |
| 2024/01/16 | 1,276 | 1,276 | 1,259 | 1,264 | 9,700 |
| 2024/01/15 | 1,278 | 1,278 | 1,267 | 1,269 | 8,700 |
| 2024/01/12 | 1,272 | 1,272 | 1,264 | 1,267 | 9,400 |
| 2024/01/11 | 1,280 | 1,283 | 1,276 | 1,278 | 9,300 |
| 2024/01/10 | 1,280 | 1,280 | 1,273 | 1,278 | 7,700 |
| 2024/01/09 | 1,270 | 1,277 | 1,266 | 1,272 | 13,400 |
| 2024/01/05 | 1,260 | 1,267 | 1,260 | 1,263 | 4,300 |
| 2024/01/04 | 1,250 | 1,258 | 1,248 | 1,258 | 5,500 |
| 2023/12/29 | 1,247 | 1,250 | 1,246 | 1,250 | 4,600 |
| 2023/12/28 | 1,245 | 1,250 | 1,245 | 1,248 | 3,500 |
| 2023/12/27 | 1,242 | 1,245 | 1,241 | 1,245 | 6,000 |
| 2023/12/26 | 1,241 | 1,244 | 1,240 | 1,243 | 10,900 |
| 2023/12/25 | 1,249 | 1,250 | 1,242 | 1,245 | 8,400 |
| 2023/12/22 | 1,250 | 1,250 | 1,245 | 1,250 | 7,000 |
| 2023/12/21 | 1,250 | 1,250 | 1,245 | 1,245 | 7,300 |
| 2023/12/20 | 1,256 | 1,256 | 1,250 | 1,250 | 10,000 |
| 2023/12/19 | 1,253 | 1,255 | 1,251 | 1,255 | 4,400 |
| 2023/12/18 | 1,252 | 1,254 | 1,249 | 1,253 | 3,700 |
| 2023/12/15 | 1,248 | 1,253 | 1,248 | 1,252 | 3,300 |
| 2023/12/14 | 1,254 | 1,254 | 1,248 | 1,249 | 4,000 |
| 2023/12/13 | 1,249 | 1,253 | 1,248 | 1,249 | 4,800 |
| 2023/12/12 | 1,255 | 1,256 | 1,250 | 1,250 | 3,700 |
| 2023/12/11 | 1,255 | 1,256 | 1,252 | 1,254 | 5,100 |
| 2023/12/08 | 1,250 | 1,252 | 1,247 | 1,249 | 6,500 |
| 2023/12/07 | 1,252 | 1,256 | 1,249 | 1,249 | 7,800 |
| 2023/12/06 | 1,257 | 1,259 | 1,252 | 1,252 | 4,800 |
| 2023/12/05 | 1,260 | 1,261 | 1,256 | 1,256 | 3,500 |
| 2023/12/04 | 1,258 | 1,261 | 1,255 | 1,258 | 3,400 |
| 2023/12/01 | 1,257 | 1,263 | 1,257 | 1,261 | 3,600 |
| 2023/11/30 | 1,258 | 1,261 | 1,255 | 1,259 | 4,700 |
| 2023/11/29 | 1,263 | 1,263 | 1,260 | 1,260 | 3,700 |
| 2023/11/28 | 1,262 | 1,263 | 1,260 | 1,263 | 2,300 |
| 2023/11/27 | 1,260 | 1,262 | 1,259 | 1,262 | 3,100 |
| 2023/11/24 | 1,267 | 1,267 | 1,260 | 1,260 | 11,900 |
| 2023/11/22 | 1,262 | 1,267 | 1,260 | 1,267 | 5,600 |
| 2023/11/21 | 1,262 | 1,265 | 1,256 | 1,258 | 5,100 |
| 2023/11/20 | 1,256 | 1,266 | 1,256 | 1,261 | 5,200 |
| 2023/11/17 | 1,258 | 1,260 | 1,257 | 1,257 | 4,200 |
| 2023/11/16 | 1,256 | 1,259 | 1,256 | 1,256 | 3,500 |
| 2023/11/15 | 1,256 | 1,259 | 1,253 | 1,256 | 3,000 |
| 2023/11/14 | 1,255 | 1,260 | 1,255 | 1,256 | 1,400 |
| 2023/11/13 | 1,257 | 1,260 | 1,255 | 1,255 | 2,200 |
| 2023/11/10 | 1,263 | 1,265 | 1,255 | 1,261 | 7,500 |
| 2023/11/09 | 1,251 | 1,255 | 1,244 | 1,255 | 3,400 |
| 2023/11/08 | 1,255 | 1,255 | 1,250 | 1,251 | 5,000 |
| 2023/11/07 | 1,259 | 1,259 | 1,255 | 1,255 | 2,300 |
| 2023/11/06 | 1,257 | 1,263 | 1,255 | 1,259 | 6,200 |
| 2023/11/02 | 1,257 | 1,257 | 1,251 | 1,257 | 2,600 |
| 2023/11/01 | 1,255 | 1,257 | 1,251 | 1,257 | 3,500 |
| 2023/10/31 | 1,234 | 1,252 | 1,234 | 1,244 | 5,800 |
| 2023/10/30 | 1,255 | 1,255 | 1,230 | 1,230 | 16,800 |
| 2023/10/27 | 1,250 | 1,260 | 1,250 | 1,257 | 3,500 |
| 2023/10/26 | 1,255 | 1,255 | 1,250 | 1,250 | 2,000 |
| 2023/10/25 | 1,247 | 1,258 | 1,247 | 1,255 | 3,400 |
| 2023/10/24 | 1,251 | 1,255 | 1,245 | 1,251 | 7,300 |
| 2023/10/23 | 1,250 | 1,255 | 1,250 | 1,255 | 3,600 |
| 2023/10/20 | 1,255 | 1,258 | 1,250 | 1,251 | 3,300 |
| 2023/10/19 | 1,255 | 1,260 | 1,252 | 1,256 | 1,600 |
| 2023/10/18 | 1,253 | 1,260 | 1,253 | 1,256 | 2,600 |
| 2023/10/17 | 1,262 | 1,262 | 1,253 | 1,253 | 1,300 |
| 2023/10/16 | 1,263 | 1,263 | 1,250 | 1,250 | 2,100 |
| 2023/10/13 | 1,268 | 1,268 | 1,262 | 1,262 | 2,200 |
| 2023/10/12 | 1,265 | 1,268 | 1,260 | 1,268 | 6,000 |
| 2023/10/11 | 1,273 | 1,273 | 1,258 | 1,258 | 3,300 |
| 2023/10/10 | 1,279 | 1,279 | 1,271 | 1,273 | 6,600 |
| 2023/10/06 | 1,250 | 1,263 | 1,250 | 1,261 | 3,100 |
| 2023/10/05 | 1,255 | 1,258 | 1,249 | 1,249 | 4,700 |
| 2023/10/04 | 1,258 | 1,258 | 1,251 | 1,252 | 3,300 |
| 2023/10/03 | 1,259 | 1,266 | 1,258 | 1,262 | 3,000 |
| 2023/10/02 | 1,268 | 1,268 | 1,258 | 1,258 | 3,800 |
| 2023/09/29 | 1,263 | 1,265 | 1,255 | 1,256 | 3,000 |
| 2023/09/28 | 1,271 | 1,274 | 1,263 | 1,269 | 4,400 |
| 2023/09/27 | 1,267 | 1,271 | 1,252 | 1,271 | 13,800 |
| 2023/09/26 | 1,261 | 1,267 | 1,260 | 1,267 | 1,900 |
| 2023/09/25 | 1,267 | 1,267 | 1,260 | 1,264 | 4,600 |
| 2023/09/22 | 1,264 | 1,272 | 1,257 | 1,267 | 8,600 |
| 2023/09/21 | 1,265 | 1,269 | 1,261 | 1,261 | 2,000 |
| 2023/09/20 | 1,274 | 1,276 | 1,264 | 1,264 | 4,900 |
| 2023/09/19 | 1,295 | 1,295 | 1,273 | 1,287 | 4,900 |
| 2023/09/15 | 1,234 | 1,309 | 1,234 | 1,308 | 46,600 |
| 2023/09/14 | 1,268 | 1,268 | 1,230 | 1,230 | 37,500 |
| 2023/09/13 | 1,266 | 1,272 | 1,266 | 1,272 | 1,700 |
| 2023/09/12 | 1,266 | 1,271 | 1,264 | 1,271 | 1,700 |
| 2023/09/11 | 1,272 | 1,272 | 1,262 | 1,266 | 5,400 |
| 2023/09/08 | 1,264 | 1,268 | 1,260 | 1,261 | 6,800 |
| 2023/09/07 | 1,268 | 1,269 | 1,266 | 1,268 | 2,400 |
| 2023/09/06 | 1,262 | 1,265 | 1,262 | 1,264 | 2,400 |
| 2023/09/05 | 1,264 | 1,268 | 1,260 | 1,268 | 5,800 |
| 2023/09/04 | 1,258 | 1,262 | 1,258 | 1,262 | 4,100 |
| 2023/09/01 | 1,260 | 1,260 | 1,255 | 1,258 | 4,400 |
| 2023/08/31 | 1,261 | 1,265 | 1,254 | 1,256 | 9,400 |
| 2023/08/30 | 1,253 | 1,268 | 1,253 | 1,261 | 21,000 |
| 2023/08/29 | 1,288 | 1,290 | 1,285 | 1,290 | 27,800 |
| 2023/08/28 | 1,288 | 1,289 | 1,281 | 1,289 | 12,000 |
| 2023/08/25 | 1,273 | 1,288 | 1,273 | 1,281 | 32,200 |
| 2023/08/24 | 1,283 | 1,287 | 1,280 | 1,284 | 13,700 |
| 2023/08/23 | 1,280 | 1,285 | 1,279 | 1,283 | 8,100 |
| 2023/08/22 | 1,276 | 1,281 | 1,276 | 1,281 | 7,000 |
| 2023/08/21 | 1,275 | 1,281 | 1,273 | 1,276 | 6,600 |
| 2023/08/18 | 1,268 | 1,275 | 1,268 | 1,271 | 33,300 |
| 2023/08/17 | 1,273 | 1,274 | 1,268 | 1,269 | 4,700 |
| 2023/08/16 | 1,270 | 1,272 | 1,268 | 1,268 | 3,000 |
| 2023/08/15 | 1,272 | 1,272 | 1,268 | 1,268 | 2,100 |
| 2023/08/14 | 1,266 | 1,272 | 1,266 | 1,266 | 2,800 |
| 2023/08/10 | 1,277 | 1,277 | 1,261 | 1,266 | 4,500 |
| 2023/08/09 | 1,252 | 1,261 | 1,252 | 1,260 | 13,400 |
| 2023/08/08 | 1,258 | 1,262 | 1,258 | 1,260 | 2,500 |
| 2023/08/07 | 1,262 | 1,264 | 1,256 | 1,257 | 4,400 |
| 2023/08/04 | 1,260 | 1,261 | 1,259 | 1,259 | 2,900 |
| 2023/08/03 | 1,263 | 1,268 | 1,260 | 1,260 | 4,600 |
| 2023/08/02 | 1,275 | 1,275 | 1,265 | 1,265 | 12,600 |
| 2023/08/01 | 1,275 | 1,277 | 1,270 | 1,274 | 4,500 |
| 2023/07/31 | 1,275 | 1,275 | 1,268 | 1,274 | 4,200 |
| 2023/07/28 | 1,258 | 1,268 | 1,258 | 1,267 | 27,100 |
| 2023/07/27 | 1,264 | 1,264 | 1,256 | 1,258 | 2,700 |
| 2023/07/26 | 1,260 | 1,264 | 1,259 | 1,260 | 2,500 |
| 2023/07/25 | 1,255 | 1,261 | 1,255 | 1,261 | 2,300 |
| 2023/07/24 | 1,256 | 1,260 | 1,254 | 1,260 | 6,900 |
| 2023/07/21 | 1,254 | 1,259 | 1,252 | 1,256 | 5,900 |
| 2023/07/20 | 1,248 | 1,255 | 1,248 | 1,253 | 4,900 |
| 2023/07/19 | 1,248 | 1,258 | 1,248 | 1,252 | 5,800 |
| 2023/07/18 | 1,250 | 1,254 | 1,248 | 1,248 | 3,500 |
| 2023/07/14 | 1,257 | 1,257 | 1,247 | 1,250 | 5,400 |
| 2023/07/13 | 1,255 | 1,260 | 1,250 | 1,255 | 10,800 |
| 2023/07/12 | 1,268 | 1,272 | 1,261 | 1,261 | 5,200 |
| 2023/07/11 | 1,278 | 1,278 | 1,267 | 1,268 | 9,900 |
| 2023/07/10 | 1,284 | 1,284 | 1,271 | 1,271 | 7,900 |
| 2023/07/07 | 1,278 | 1,282 | 1,276 | 1,276 | 4,500 |
| 2023/07/06 | 1,285 | 1,285 | 1,272 | 1,276 | 3,300 |
| 2023/07/05 | 1,282 | 1,283 | 1,271 | 1,281 | 4,400 |
| 2023/07/04 | 1,279 | 1,285 | 1,273 | 1,282 | 4,000 |
| 2023/07/03 | 1,268 | 1,278 | 1,268 | 1,272 | 4,100 |