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 |
---|---|---|---|---|---|
2004/12/30 | 1,603 | 1,615 | 1,603 | 1,606 | 3,000 |
2004/12/29 | 1,614 | 1,619 | 1,602 | 1,606 | 5,500 |
2004/12/28 | 1,630 | 1,649 | 1,605 | 1,615 | 4,800 |
2004/12/27 | 1,620 | 1,630 | 1,614 | 1,620 | 8,200 |
2004/12/24 | 1,595 | 1,648 | 1,595 | 1,612 | 14,100 |
2004/12/22 | 1,578 | 1,595 | 1,576 | 1,589 | 6,100 |
2004/12/21 | 1,579 | 1,588 | 1,572 | 1,578 | 5,700 |
2004/12/20 | 1,566 | 1,599 | 1,566 | 1,580 | 6,900 |
2004/12/17 | 1,561 | 1,565 | 1,553 | 1,565 | 5,000 |
2004/12/16 | 1,552 | 1,596 | 1,550 | 1,575 | 6,000 |
2004/12/15 | 1,550 | 1,552 | 1,545 | 1,551 | 4,500 |
2004/12/14 | 1,551 | 1,560 | 1,542 | 1,542 | 4,400 |
2004/12/13 | 1,550 | 1,555 | 1,550 | 1,555 | 6,600 |
2004/12/10 | 1,581 | 1,585 | 1,560 | 1,561 | 10,200 |
2004/12/09 | 1,601 | 1,602 | 1,573 | 1,585 | 11,500 |
2004/12/08 | 1,600 | 1,610 | 1,570 | 1,600 | 42,300 |
2004/12/07 | 1,680 | 1,680 | 1,680 | 1,680 | 1,100 |
2004/12/06 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
2004/12/03 | 1,652 | 1,679 | 1,652 | 1,655 | 1,200 |
2004/12/02 | 1,670 | 1,671 | 1,650 | 1,650 | 1,500 |
2004/12/01 | 1,661 | 1,700 | 1,661 | 1,700 | 3,000 |
2004/11/30 | 1,590 | 1,700 | 1,590 | 1,700 | 14,500 |
2004/11/29 | 1,601 | 1,601 | 1,580 | 1,580 | 5,300 |
2004/11/26 | 1,600 | 1,601 | 1,600 | 1,600 | 1,700 |
2004/11/25 | 1,610 | 1,610 | 1,600 | 1,600 | 600 |
2004/11/24 | 1,605 | 1,615 | 1,605 | 1,610 | 5,800 |
2004/11/22 | 1,610 | 1,610 | 1,600 | 1,600 | 500 |
2004/11/19 | 1,640 | 1,640 | 1,600 | 1,600 | 1,300 |
2004/11/18 | 1,649 | 1,649 | 1,635 | 1,635 | 3,900 |
2004/11/17 | 1,655 | 1,655 | 1,655 | 1,655 | 300 |
2004/11/15 | 1,679 | 1,679 | 1,675 | 1,675 | 300 |
2004/11/12 | 1,636 | 1,680 | 1,636 | 1,680 | 2,300 |
2004/11/10 | 1,641 | 1,642 | 1,635 | 1,635 | 1,100 |
2004/11/09 | 1,691 | 1,691 | 1,639 | 1,639 | 200 |
2004/11/08 | 1,625 | 1,699 | 1,625 | 1,693 | 1,200 |
2004/11/05 | 1,645 | 1,645 | 1,645 | 1,645 | 200 |
2004/11/02 | 1,679 | 1,679 | 1,621 | 1,650 | 500 |
2004/11/01 | 1,669 | 1,669 | 1,669 | 1,669 | 100 |
2004/10/29 | 1,642 | 1,642 | 1,620 | 1,620 | 200 |
2004/10/27 | 1,679 | 1,680 | 1,679 | 1,680 | 400 |
2004/10/26 | 1,680 | 1,680 | 1,650 | 1,650 | 400 |
2004/10/25 | 1,650 | 1,700 | 1,650 | 1,650 | 5,300 |
2004/10/21 | 1,660 | 1,660 | 1,660 | 1,660 | 400 |
2004/10/20 | 1,661 | 1,664 | 1,660 | 1,664 | 3,000 |
2004/10/19 | 1,662 | 1,662 | 1,660 | 1,660 | 2,400 |
2004/10/18 | 1,661 | 1,661 | 1,661 | 1,661 | 1,200 |
2004/10/15 | 1,680 | 1,680 | 1,680 | 1,680 | 300 |
2004/10/14 | 1,666 | 1,680 | 1,666 | 1,680 | 400 |
2004/10/13 | 1,696 | 1,700 | 1,696 | 1,700 | 1,000 |
2004/10/12 | 1,697 | 1,697 | 1,697 | 1,697 | 100 |
2004/10/08 | 1,690 | 1,700 | 1,690 | 1,697 | 1,300 |
2004/10/07 | 1,666 | 1,698 | 1,660 | 1,660 | 2,200 |
2004/10/06 | 1,661 | 1,661 | 1,661 | 1,661 | 200 |
2004/10/05 | 1,700 | 1,705 | 1,700 | 1,703 | 300 |
2004/10/04 | 1,700 | 1,700 | 1,700 | 1,700 | 1,200 |
2004/10/01 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2004/09/30 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
2004/09/29 | 1,700 | 1,700 | 1,670 | 1,700 | 4,200 |
2004/09/28 | 1,670 | 1,700 | 1,670 | 1,700 | 1,700 |
2004/09/27 | 1,661 | 1,670 | 1,661 | 1,670 | 400 |
2004/09/24 | 1,690 | 1,700 | 1,670 | 1,700 | 3,700 |
2004/09/22 | 1,670 | 1,670 | 1,660 | 1,660 | 1,400 |
2004/09/21 | 1,669 | 1,669 | 1,656 | 1,656 | 700 |
2004/09/17 | 1,665 | 1,670 | 1,665 | 1,670 | 200 |
2004/09/16 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
2004/09/15 | 1,670 | 1,670 | 1,658 | 1,658 | 1,600 |
2004/09/13 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
2004/09/10 | 1,670 | 1,675 | 1,660 | 1,660 | 2,500 |
2004/09/09 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
2004/09/08 | 1,699 | 1,699 | 1,699 | 1,699 | 1,200 |
2004/09/07 | 1,680 | 1,680 | 1,665 | 1,665 | 1,200 |
2004/09/06 | 1,698 | 1,698 | 1,661 | 1,661 | 1,200 |
2004/09/03 | 1,698 | 1,700 | 1,680 | 1,700 | 1,200 |
2004/09/02 | 1,689 | 1,689 | 1,689 | 1,689 | 100 |
2004/09/01 | 1,680 | 1,680 | 1,657 | 1,657 | 300 |
2004/08/31 | 1,667 | 1,700 | 1,650 | 1,700 | 2,900 |
2004/08/30 | 1,665 | 1,665 | 1,665 | 1,665 | 1,200 |
2004/08/27 | 1,655 | 1,656 | 1,655 | 1,656 | 200 |
2004/08/26 | 1,653 | 1,653 | 1,653 | 1,653 | 600 |
2004/08/25 | 1,654 | 1,654 | 1,653 | 1,653 | 300 |
2004/08/24 | 1,659 | 1,700 | 1,659 | 1,700 | 3,300 |
2004/08/23 | 1,653 | 1,653 | 1,652 | 1,652 | 1,100 |
2004/08/20 | 1,660 | 1,660 | 1,652 | 1,652 | 500 |
2004/08/19 | 1,652 | 1,652 | 1,652 | 1,652 | 1,500 |
2004/08/17 | 1,655 | 1,655 | 1,650 | 1,655 | 1,300 |
2004/08/16 | 1,653 | 1,653 | 1,651 | 1,651 | 200 |
2004/08/13 | 1,653 | 1,653 | 1,653 | 1,653 | 100 |
2004/08/11 | 1,663 | 1,663 | 1,663 | 1,663 | 100 |
2004/08/10 | 1,660 | 1,680 | 1,660 | 1,680 | 300 |
2004/08/09 | 1,741 | 1,741 | 1,650 | 1,650 | 1,500 |
2004/08/06 | 1,651 | 1,651 | 1,651 | 1,651 | 200 |
2004/08/05 | 1,653 | 1,655 | 1,650 | 1,650 | 800 |
2004/08/04 | 1,652 | 1,652 | 1,652 | 1,652 | 100 |
2004/08/02 | 1,652 | 1,652 | 1,652 | 1,652 | 200 |
2004/07/30 | 1,658 | 1,670 | 1,658 | 1,670 | 300 |
2004/07/28 | 1,670 | 1,680 | 1,670 | 1,680 | 300 |
2004/07/27 | 1,739 | 1,769 | 1,700 | 1,700 | 3,100 |
2004/07/26 | 1,670 | 1,750 | 1,670 | 1,730 | 7,500 |
2004/07/23 | 1,671 | 1,671 | 1,671 | 1,671 | 100 |
2004/07/22 | 1,660 | 1,673 | 1,660 | 1,673 | 400 |
2004/07/21 | 1,674 | 1,674 | 1,660 | 1,660 | 200 |
2004/07/20 | 1,652 | 1,675 | 1,652 | 1,653 | 500 |
2004/07/16 | 1,675 | 1,675 | 1,675 | 1,675 | 100 |
2004/07/15 | 1,651 | 1,680 | 1,651 | 1,674 | 500 |
2004/07/14 | 1,670 | 1,675 | 1,670 | 1,675 | 200 |
2004/07/13 | 1,641 | 1,641 | 1,641 | 1,641 | 100 |
2004/07/12 | 1,665 | 1,666 | 1,665 | 1,665 | 1,000 |
2004/07/09 | 1,633 | 1,635 | 1,630 | 1,630 | 1,100 |
2004/07/08 | 1,696 | 1,700 | 1,636 | 1,640 | 6,300 |
2004/07/07 | 1,651 | 1,660 | 1,650 | 1,650 | 1,300 |
2004/07/06 | 1,650 | 1,670 | 1,650 | 1,670 | 1,300 |
2004/07/05 | 1,680 | 1,680 | 1,670 | 1,670 | 2,000 |
2004/07/02 | 1,690 | 1,690 | 1,673 | 1,673 | 1,100 |
2004/07/01 | 1,700 | 1,700 | 1,675 | 1,675 | 3,000 |
2004/06/30 | 1,705 | 1,705 | 1,700 | 1,700 | 200 |
2004/06/29 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2004/06/28 | 1,700 | 1,700 | 1,695 | 1,700 | 900 |
2004/06/25 | 1,672 | 1,676 | 1,672 | 1,676 | 300 |
2004/06/24 | 1,700 | 1,780 | 1,700 | 1,720 | 3,400 |
2004/06/23 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2004/06/22 | 1,651 | 1,729 | 1,651 | 1,729 | 1,400 |
2004/06/21 | 1,700 | 1,730 | 1,700 | 1,730 | 200 |
2004/06/18 | 1,710 | 1,710 | 1,700 | 1,700 | 400 |
2004/06/17 | 1,710 | 1,730 | 1,710 | 1,720 | 500 |
2004/06/16 | 1,701 | 1,711 | 1,701 | 1,710 | 300 |
2004/06/15 | 1,661 | 1,780 | 1,661 | 1,780 | 2,500 |
2004/06/14 | 1,680 | 1,699 | 1,680 | 1,680 | 1,500 |
2004/06/11 | 1,660 | 1,695 | 1,660 | 1,680 | 2,200 |
2004/06/10 | 1,720 | 1,770 | 1,710 | 1,750 | 2,100 |
2004/06/09 | 1,750 | 1,750 | 1,680 | 1,680 | 2,000 |
2004/06/08 | 1,739 | 1,750 | 1,720 | 1,720 | 5,000 |
2004/06/07 | 1,680 | 1,680 | 1,670 | 1,670 | 2,100 |
2004/06/04 | 1,700 | 1,700 | 1,670 | 1,670 | 3,200 |
2004/06/03 | 1,682 | 1,700 | 1,682 | 1,700 | 3,000 |
2004/06/02 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
2004/06/01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 |
2004/05/31 | 1,672 | 1,700 | 1,672 | 1,700 | 500 |
2004/05/28 | 1,700 | 1,700 | 1,685 | 1,685 | 600 |
2004/05/27 | 1,750 | 1,750 | 1,670 | 1,670 | 600 |
2004/05/26 | 1,700 | 1,750 | 1,690 | 1,750 | 5,000 |
2004/05/25 | 1,750 | 1,750 | 1,660 | 1,660 | 1,600 |
2004/05/24 | 1,748 | 1,760 | 1,748 | 1,750 | 3,100 |
2004/05/21 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
2004/05/20 | 1,650 | 1,650 | 1,650 | 1,650 | 300 |
2004/05/19 | 1,610 | 1,610 | 1,610 | 1,610 | 300 |
2004/05/18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,700 |
2004/05/17 | 1,730 | 1,730 | 1,600 | 1,680 | 3,100 |
2004/05/14 | 1,750 | 1,751 | 1,730 | 1,740 | 4,400 |
2004/05/13 | 1,740 | 1,750 | 1,740 | 1,750 | 3,000 |
2004/05/12 | 1,740 | 1,750 | 1,740 | 1,740 | 4,700 |
2004/05/11 | 1,740 | 1,750 | 1,700 | 1,750 | 3,200 |
2004/05/10 | 1,798 | 1,820 | 1,770 | 1,800 | 12,500 |
2004/05/07 | 1,740 | 1,800 | 1,740 | 1,800 | 7,400 |
2004/05/06 | 1,770 | 1,850 | 1,760 | 1,800 | 7,700 |
2004/04/30 | 1,750 | 1,780 | 1,750 | 1,770 | 1,700 |
2004/04/28 | 1,785 | 1,785 | 1,770 | 1,780 | 5,100 |
2004/04/27 | 1,750 | 1,760 | 1,750 | 1,755 | 1,300 |
2004/04/26 | 1,750 | 1,750 | 1,750 | 1,750 | 700 |
2004/04/23 | 1,780 | 1,780 | 1,735 | 1,742 | 3,200 |
2004/04/22 | 1,790 | 1,791 | 1,741 | 1,750 | 3,100 |
2004/04/21 | 1,766 | 1,770 | 1,750 | 1,770 | 2,000 |
2004/04/20 | 1,795 | 1,795 | 1,765 | 1,765 | 10,200 |
2004/04/19 | 1,750 | 1,760 | 1,735 | 1,735 | 3,100 |
2004/04/16 | 1,800 | 1,800 | 1,752 | 1,752 | 5,200 |
2004/04/15 | 1,726 | 1,760 | 1,726 | 1,760 | 8,800 |
2004/04/14 | 1,712 | 1,739 | 1,710 | 1,730 | 4,300 |
2004/04/13 | 1,705 | 1,720 | 1,704 | 1,720 | 3,500 |
2004/04/12 | 1,709 | 1,750 | 1,701 | 1,701 | 2,800 |
2004/04/09 | 1,727 | 1,727 | 1,686 | 1,710 | 4,400 |
2004/04/08 | 1,740 | 1,750 | 1,710 | 1,730 | 3,200 |
2004/04/07 | 1,743 | 1,750 | 1,725 | 1,725 | 2,200 |
2004/04/06 | 1,759 | 1,760 | 1,730 | 1,742 | 8,200 |
2004/04/05 | 1,650 | 1,730 | 1,650 | 1,730 | 8,100 |
2004/04/02 | 1,651 | 1,671 | 1,641 | 1,669 | 3,300 |
2004/04/01 | 1,690 | 1,690 | 1,611 | 1,689 | 6,100 |
2004/03/31 | 1,675 | 1,696 | 1,650 | 1,696 | 3,000 |
2004/03/30 | 1,709 | 1,710 | 1,641 | 1,700 | 10,400 |
2004/03/29 | 1,749 | 1,749 | 1,701 | 1,720 | 2,600 |
2004/03/26 | 1,860 | 1,860 | 1,700 | 1,770 | 11,500 |
2004/03/25 | 1,899 | 1,899 | 1,840 | 1,860 | 15,700 |
2004/03/24 | 1,750 | 1,850 | 1,750 | 1,840 | 22,100 |
2004/03/23 | 1,650 | 1,762 | 1,650 | 1,750 | 9,300 |
2004/03/22 | 1,650 | 1,763 | 1,640 | 1,763 | 10,500 |
2004/03/19 | 1,590 | 1,650 | 1,560 | 1,620 | 8,000 |
2004/03/18 | 1,610 | 1,610 | 1,580 | 1,580 | 1,000 |
2004/03/17 | 1,601 | 1,640 | 1,551 | 1,551 | 4,400 |
2004/03/16 | 1,640 | 1,640 | 1,605 | 1,605 | 6,900 |
2004/03/15 | 1,560 | 1,700 | 1,560 | 1,640 | 6,500 |
2004/03/12 | 1,530 | 1,560 | 1,495 | 1,560 | 4,300 |
2004/03/11 | 1,494 | 1,530 | 1,490 | 1,530 | 7,400 |
2004/03/10 | 1,490 | 1,500 | 1,460 | 1,495 | 5,800 |
2004/03/09 | 1,440 | 1,500 | 1,440 | 1,470 | 8,100 |
2004/03/08 | 1,415 | 1,480 | 1,415 | 1,430 | 6,200 |
2004/03/05 | 1,409 | 1,415 | 1,392 | 1,415 | 3,400 |
2004/03/04 | 1,391 | 1,415 | 1,390 | 1,410 | 4,100 |
2004/03/03 | 1,366 | 1,400 | 1,366 | 1,390 | 5,400 |
2004/03/02 | 1,410 | 1,410 | 1,382 | 1,382 | 2,300 |
2004/03/01 | 1,365 | 1,400 | 1,362 | 1,400 | 3,400 |
2004/02/27 | 1,381 | 1,385 | 1,360 | 1,365 | 2,800 |
2004/02/26 | 1,390 | 1,390 | 1,361 | 1,380 | 1,700 |
2004/02/25 | 1,371 | 1,410 | 1,360 | 1,410 | 2,300 |
2004/02/24 | 1,351 | 1,420 | 1,351 | 1,370 | 12,500 |
2004/02/23 | 1,360 | 1,360 | 1,335 | 1,351 | 4,400 |
2004/02/20 | 1,392 | 1,392 | 1,331 | 1,360 | 9,000 |
2004/02/19 | 1,400 | 1,430 | 1,380 | 1,380 | 22,700 |