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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,267 | 1,279 | 1,267 | 1,270 | 1,900 |
| 2024/07/25 | 1,275 | 1,277 | 1,266 | 1,267 | 4,800 |
| 2024/07/24 | 1,299 | 1,299 | 1,276 | 1,286 | 8,000 |
| 2024/07/23 | 1,268 | 1,275 | 1,262 | 1,275 | 7,800 |
| 2024/07/22 | 1,273 | 1,279 | 1,271 | 1,273 | 4,900 |
| 2024/07/19 | 1,268 | 1,280 | 1,268 | 1,273 | 3,200 |
| 2024/07/18 | 1,266 | 1,276 | 1,266 | 1,270 | 2,200 |
| 2024/07/17 | 1,276 | 1,276 | 1,265 | 1,268 | 3,000 |
| 2024/07/16 | 1,259 | 1,271 | 1,256 | 1,263 | 4,500 |
| 2024/07/12 | 1,259 | 1,266 | 1,250 | 1,259 | 9,500 |
| 2024/07/11 | 1,278 | 1,288 | 1,266 | 1,269 | 4,600 |
| 2024/07/10 | 1,280 | 1,289 | 1,273 | 1,275 | 5,400 |
| 2024/07/09 | 1,290 | 1,290 | 1,280 | 1,281 | 5,000 |
| 2024/07/08 | 1,309 | 1,309 | 1,283 | 1,294 | 9,200 |
| 2024/07/05 | 1,304 | 1,317 | 1,303 | 1,309 | 11,200 |
| 2024/07/04 | 1,305 | 1,311 | 1,300 | 1,309 | 3,800 |
| 2024/07/03 | 1,303 | 1,312 | 1,303 | 1,305 | 2,200 |
| 2024/07/02 | 1,292 | 1,312 | 1,292 | 1,302 | 7,000 |
| 2024/07/01 | 1,308 | 1,313 | 1,297 | 1,313 | 7,600 |
| 2024/06/28 | 1,306 | 1,311 | 1,301 | 1,308 | 2,300 |
| 2024/06/27 | 1,314 | 1,314 | 1,306 | 1,306 | 3,300 |
| 2024/06/26 | 1,307 | 1,317 | 1,307 | 1,314 | 8,200 |
| 2024/06/25 | 1,310 | 1,314 | 1,306 | 1,307 | 6,700 |
| 2024/06/24 | 1,314 | 1,314 | 1,300 | 1,306 | 16,100 |
| 2024/06/21 | 1,285 | 1,306 | 1,284 | 1,306 | 17,800 |
| 2024/06/20 | 1,286 | 1,286 | 1,281 | 1,285 | 6,200 |
| 2024/06/19 | 1,275 | 1,286 | 1,271 | 1,286 | 5,500 |
| 2024/06/18 | 1,278 | 1,278 | 1,271 | 1,272 | 5,400 |
| 2024/06/17 | 1,270 | 1,279 | 1,265 | 1,265 | 6,700 |
| 2024/06/14 | 1,261 | 1,270 | 1,261 | 1,270 | 3,100 |
| 2024/06/13 | 1,266 | 1,272 | 1,261 | 1,270 | 6,000 |
| 2024/06/12 | 1,266 | 1,266 | 1,259 | 1,261 | 1,600 |
| 2024/06/11 | 1,270 | 1,270 | 1,266 | 1,266 | 1,200 |
| 2024/06/10 | 1,270 | 1,270 | 1,265 | 1,265 | 4,200 |
| 2024/06/07 | 1,265 | 1,268 | 1,259 | 1,268 | 2,100 |
| 2024/06/06 | 1,270 | 1,270 | 1,256 | 1,262 | 3,600 |
| 2024/06/05 | 1,261 | 1,270 | 1,261 | 1,270 | 600 |
| 2024/06/04 | 1,265 | 1,270 | 1,259 | 1,264 | 3,300 |
| 2024/06/03 | 1,266 | 1,270 | 1,256 | 1,264 | 6,800 |
| 2024/05/31 | 1,270 | 1,270 | 1,266 | 1,267 | 1,200 |
| 2024/05/30 | 1,263 | 1,270 | 1,257 | 1,270 | 5,600 |
| 2024/05/29 | 1,279 | 1,280 | 1,268 | 1,268 | 3,600 |
| 2024/05/28 | 1,267 | 1,279 | 1,267 | 1,273 | 5,400 |
| 2024/05/27 | 1,272 | 1,279 | 1,256 | 1,267 | 13,600 |
| 2024/05/24 | 1,273 | 1,274 | 1,272 | 1,272 | 5,600 |
| 2024/05/23 | 1,261 | 1,271 | 1,261 | 1,271 | 5,900 |
| 2024/05/22 | 1,267 | 1,272 | 1,265 | 1,267 | 3,800 |
| 2024/05/21 | 1,264 | 1,267 | 1,258 | 1,267 | 3,700 |
| 2024/05/20 | 1,257 | 1,266 | 1,257 | 1,260 | 5,300 |
| 2024/05/17 | 1,260 | 1,266 | 1,254 | 1,266 | 7,300 |
| 2024/05/16 | 1,254 | 1,288 | 1,251 | 1,260 | 15,800 |
| 2024/05/15 | 1,253 | 1,260 | 1,251 | 1,254 | 6,800 |
| 2024/05/14 | 1,238 | 1,256 | 1,238 | 1,251 | 22,800 |
| 2024/05/13 | 1,244 | 1,244 | 1,236 | 1,244 | 7,600 |
| 2024/05/10 | 1,245 | 1,245 | 1,239 | 1,244 | 6,600 |
| 2024/05/09 | 1,245 | 1,245 | 1,241 | 1,245 | 4,200 |
| 2024/05/08 | 1,244 | 1,245 | 1,238 | 1,245 | 5,200 |
| 2024/05/07 | 1,245 | 1,245 | 1,235 | 1,245 | 10,300 |
| 2024/05/02 | 1,240 | 1,245 | 1,240 | 1,245 | 700 |
| 2024/05/01 | 1,243 | 1,246 | 1,238 | 1,244 | 6,300 |
| 2024/04/30 | 1,225 | 1,244 | 1,225 | 1,241 | 6,100 |
| 2024/04/26 | 1,244 | 1,244 | 1,223 | 1,223 | 33,800 |
| 2024/04/25 | 1,237 | 1,245 | 1,237 | 1,244 | 4,900 |
| 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 |