日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ