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
2005/12/30 2,255 2,255 2,200 2,205 10,300
2005/12/29 2,275 2,280 2,225 2,235 6,100
2005/12/28 2,225 2,235 2,210 2,235 6,200
2005/12/27 2,250 2,250 2,220 2,220 3,300
2005/12/26 2,240 2,240 2,215 2,215 12,300
2005/12/22 2,200 2,200 2,165 2,180 6,600
2005/12/21 2,180 2,190 2,160 2,165 7,100
2005/12/20 2,200 2,200 2,170 2,190 11,000
2005/12/19 2,125 2,200 2,125 2,160 10,500
2005/12/16 2,085 2,160 2,085 2,120 15,800
2005/12/15 2,150 2,160 2,075 2,085 14,000
2005/12/14 2,175 2,180 2,145 2,145 14,200
2005/12/13 2,180 2,195 2,150 2,175 12,800
2005/12/12 2,230 2,235 2,180 2,185 9,100
2005/12/09 2,210 2,210 2,200 2,200 23,200
2005/12/08 2,245 2,245 2,210 2,220 4,900
2005/12/07 2,250 2,250 2,200 2,230 14,000
2005/12/06 2,260 2,260 2,210 2,210 5,000
2005/12/05 2,200 2,250 2,190 2,250 14,100
2005/12/02 2,200 2,230 2,135 2,180 16,300
2005/12/01 2,180 2,195 2,160 2,190 12,700
2005/11/30 2,135 2,160 2,125 2,150 9,100
2005/11/29 2,170 2,180 2,115 2,130 15,300
2005/11/28 2,135 2,165 2,125 2,130 11,800
2005/11/25 2,110 2,145 2,110 2,135 8,100
2005/11/24 2,185 2,185 2,105 2,115 10,200
2005/11/22 2,140 2,150 2,115 2,120 7,200
2005/11/21 2,165 2,165 2,115 2,115 8,500
2005/11/18 2,150 2,180 2,135 2,165 4,500
2005/11/17 2,150 2,150 2,125 2,125 8,700
2005/11/16 2,100 2,150 2,100 2,145 6,500
2005/11/15 2,100 2,135 2,095 2,100 5,300
2005/11/14 2,115 2,130 2,100 2,120 9,200
2005/11/11 2,165 2,165 2,115 2,115 5,200
2005/11/10 2,170 2,200 2,160 2,160 5,200
2005/11/09 2,230 2,230 2,160 2,160 10,900
2005/11/08 2,220 2,225 2,200 2,225 17,900
2005/11/07 2,210 2,215 2,190 2,215 9,700
2005/11/04 2,200 2,200 2,145 2,200 9,300
2005/11/02 2,200 2,205 2,160 2,160 4,300
2005/11/01 2,205 2,210 2,195 2,195 1,500
2005/10/31 2,195 2,200 2,140 2,200 17,000
2005/10/28 2,070 2,180 2,040 2,150 33,300
2005/10/27 2,075 2,075 2,055 2,075 5,000
2005/10/26 2,120 2,120 2,050 2,050 13,100
2005/10/25 2,070 2,130 2,060 2,090 12,100
2005/10/24 2,190 2,190 2,060 2,060 10,300
2005/10/21 2,100 2,100 2,070 2,090 7,600
2005/10/20 2,195 2,195 2,100 2,130 10,000
2005/10/19 2,120 2,120 2,075 2,085 10,500
2005/10/18 2,100 2,125 2,075 2,080 15,700
2005/10/17 2,165 2,165 2,080 2,080 7,900
2005/10/14 2,110 2,110 2,080 2,085 4,300
2005/10/13 2,110 2,140 2,085 2,085 6,300
2005/10/12 2,080 2,135 2,080 2,115 27,200
2005/10/11 2,125 2,125 2,090 2,125 8,700
2005/10/07 2,170 2,210 2,120 2,120 5,900
2005/10/06 2,195 2,205 2,165 2,170 5,400
2005/10/05 2,230 2,230 2,200 2,200 3,600
2005/10/04 2,190 2,220 2,190 2,220 3,200
2005/10/03 2,205 2,215 2,185 2,190 19,000
2005/09/30 2,200 2,230 2,170 2,200 12,400
2005/09/29 2,230 2,235 2,150 2,200 17,800
2005/09/28 2,210 2,245 2,210 2,220 4,200
2005/09/27 2,210 2,210 2,190 2,195 5,100
2005/09/26 2,260 2,260 2,210 2,220 9,000
2005/09/22 2,240 2,240 2,180 2,200 5,000
2005/09/21 2,240 2,240 2,200 2,220 7,400
2005/09/20 2,225 2,235 2,220 2,235 5,300
2005/09/16 2,200 2,230 2,200 2,210 4,300
2005/09/15 2,200 2,225 2,200 2,210 10,600
2005/09/14 2,240 2,240 2,210 2,220 5,500
2005/09/13 2,270 2,270 2,245 2,255 3,300
2005/09/12 2,240 2,270 2,235 2,255 3,800
2005/09/09 2,240 2,240 2,225 2,230 17,400
2005/09/08 2,290 2,290 2,225 2,230 4,600
2005/09/07 2,230 2,265 2,220 2,265 2,000
2005/09/06 2,240 2,240 2,225 2,225 5,400
2005/09/05 2,245 2,270 2,225 2,235 2,900
2005/09/02 2,205 2,240 2,200 2,240 5,300
2005/09/01 2,200 2,210 2,200 2,200 9,100
2005/08/31 2,240 2,240 2,210 2,210 2,600
2005/08/30 2,230 2,245 2,200 2,245 6,500
2005/08/29 2,260 2,265 2,230 2,230 3,700
2005/08/26 2,300 2,300 2,265 2,265 1,800
2005/08/25 2,300 2,305 2,260 2,300 5,900
2005/08/24 2,320 2,400 2,320 2,325 7,900
2005/08/23 2,265 2,285 2,265 2,280 4,100
2005/08/22 2,275 2,305 2,260 2,270 5,400
2005/08/19 2,310 2,310 2,275 2,275 4,300
2005/08/18 2,370 2,370 2,270 2,270 4,000
2005/08/17 2,370 2,430 2,370 2,370 6,500
2005/08/16 2,390 2,390 2,380 2,380 1,700
2005/08/15 2,345 2,400 2,345 2,400 4,300
2005/08/12 2,320 2,400 2,320 2,340 4,800
2005/08/11 2,325 2,345 2,305 2,315 3,300
2005/08/10 2,300 2,345 2,300 2,320 3,800
2005/08/09 2,300 2,325 2,300 2,305 2,700
2005/08/08 2,300 2,300 2,215 2,230 5,000
2005/08/05 2,310 2,335 2,160 2,200 7,100
2005/08/04 2,355 2,355 2,330 2,345 2,400
2005/08/03 2,375 2,400 2,325 2,365 6,400
2005/08/02 2,410 2,415 2,350 2,380 6,200
2005/08/01 2,440 2,480 2,440 2,450 6,100
2005/07/29 2,400 2,450 2,400 2,450 12,100
2005/07/28 2,395 2,415 2,390 2,410 4,100
2005/07/27 2,350 2,395 2,350 2,385 3,400
2005/07/26 2,300 2,360 2,300 2,355 9,300
2005/07/25 2,625 2,625 2,320 2,320 9,700
2005/07/22 2,305 2,320 2,305 2,305 4,800
2005/07/21 2,385 2,385 2,320 2,320 3,700
2005/07/20 2,340 2,395 2,340 2,365 8,800
2005/07/19 2,260 2,335 2,260 2,315 10,400
2005/07/15 2,255 2,275 2,250 2,260 3,400
2005/07/14 2,255 2,285 2,255 2,255 4,800
2005/07/13 2,265 2,295 2,260 2,295 2,800
2005/07/12 2,270 2,280 2,270 2,270 4,100
2005/07/11 2,280 2,290 2,280 2,280 2,700
2005/07/08 2,300 2,300 2,225 2,290 5,700
2005/07/07 2,270 2,285 2,270 2,275 3,700
2005/07/06 2,265 2,280 2,250 2,280 3,400
2005/07/05 2,285 2,290 2,285 2,285 2,800
2005/07/04 2,265 2,295 2,265 2,295 7,100
2005/07/01 2,275 2,295 2,270 2,275 2,500
2005/06/30 2,275 2,290 2,275 2,275 3,400
2005/06/29 2,260 2,285 2,260 2,285 4,100
2005/06/28 2,275 2,275 2,225 2,265 4,000
2005/06/27 2,260 2,295 2,225 2,275 5,700
2005/06/24 2,300 2,300 2,285 2,300 6,200
2005/06/23 2,295 2,300 2,265 2,295 9,000
2005/06/22 2,275 2,290 2,270 2,280 6,900
2005/06/21 2,235 2,260 2,235 2,260 3,400
2005/06/20 2,200 2,250 2,200 2,240 4,700
2005/06/17 2,230 2,275 2,230 2,245 7,100
2005/06/16 2,215 2,250 2,215 2,240 6,800
2005/06/15 2,245 2,245 2,205 2,220 3,100
2005/06/14 2,150 2,180 2,150 2,165 2,500
2005/06/13 2,175 2,205 2,175 2,175 2,000
2005/06/10 2,195 2,210 2,180 2,185 9,100
2005/06/09 2,190 2,200 2,180 2,190 4,200
2005/06/08 2,200 2,210 2,190 2,190 10,900
2005/06/07 2,185 2,200 2,180 2,200 3,000
2005/06/06 2,180 2,195 2,180 2,190 3,400
2005/06/03 2,160 2,205 2,160 2,190 3,800
2005/06/02 2,210 2,260 2,195 2,200 8,500
2005/06/01 2,200 2,260 2,190 2,250 13,500
2005/05/31 2,235 2,235 2,100 2,200 16,200
2005/05/30 2,205 2,250 2,205 2,250 6,200
2005/05/27 2,230 2,230 2,200 2,205 5,300
2005/05/26 2,190 2,225 2,190 2,210 1,500
2005/05/25 2,200 2,200 2,180 2,190 2,000
2005/05/24 2,290 2,290 2,205 2,230 3,100
2005/05/23 2,205 2,250 2,195 2,250 3,200
2005/05/20 2,175 2,205 2,175 2,195 2,200
2005/05/19 2,270 2,300 2,250 2,265 16,800
2005/05/18 2,250 2,250 2,220 2,235 4,300
2005/05/17 2,250 2,265 2,225 2,230 7,600
2005/05/16 2,215 2,260 2,215 2,230 6,000
2005/05/13 2,160 2,280 2,160 2,255 5,700
2005/05/12 2,265 2,280 2,265 2,280 4,700
2005/05/11 2,260 2,275 2,250 2,265 5,400
2005/05/10 2,250 2,295 2,250 2,280 4,300
2005/05/09 2,250 2,285 2,240 2,280 8,100
2005/05/06 2,265 2,270 2,250 2,270 2,700
2005/05/02 2,120 2,290 2,120 2,230 5,700
2005/04/28 2,295 2,320 2,295 2,320 20,800
2005/04/27 2,195 2,280 2,195 2,280 4,200
2005/04/26 2,265 2,265 2,180 2,200 5,100
2005/04/25 2,310 2,310 2,180 2,200 10,300
2005/04/22 2,145 2,200 2,130 2,200 15,100
2005/04/21 2,000 2,100 2,000 2,065 5,700
2005/04/20 2,075 2,130 2,075 2,125 7,600
2005/04/19 2,085 2,085 2,010 2,035 3,400
2005/04/18 2,025 2,060 2,000 2,005 10,400
2005/04/15 2,065 2,115 2,050 2,065 7,500
2005/04/14 2,240 2,240 2,110 2,190 4,500
2005/04/13 2,220 2,250 2,215 2,250 1,800
2005/04/12 2,200 2,245 2,200 2,215 2,300
2005/04/11 2,200 2,240 2,200 2,200 4,600
2005/04/08 2,255 2,285 2,240 2,260 4,400
2005/04/07 2,235 2,240 2,200 2,240 1,500
2005/04/06 2,225 2,235 2,195 2,235 3,200
2005/04/05 2,205 2,210 2,185 2,210 1,800
2005/04/04 2,230 2,230 2,185 2,200 2,900
2005/04/01 2,180 2,260 2,180 2,225 6,200
2005/03/31 2,200 2,300 2,200 2,300 14,600
2005/03/30 2,225 2,230 2,110 2,150 11,700
2005/03/29 2,320 2,350 2,205 2,220 7,800
2005/03/28 2,405 2,405 2,270 2,400 21,400
2005/03/25 2,580 2,580 2,430 2,500 8,800
2005/03/24 2,510 2,600 2,510 2,560 12,500
2005/03/23 2,565 2,565 2,475 2,485 16,100
2005/03/22 2,500 2,600 2,500 2,555 24,200
2005/03/18 2,440 2,490 2,400 2,490 12,100
2005/03/17 2,345 2,400 2,335 2,400 19,900
2005/03/16 2,300 2,330 2,265 2,330 8,000
2005/03/15 2,425 2,425 2,270 2,305 18,700
2005/03/14 2,255 2,400 2,255 2,400 23,400
2005/03/11 2,285 2,285 2,245 2,250 18,700
2005/03/10 2,130 2,280 2,130 2,235 10,400
2005/03/09 2,075 2,130 2,070 2,110 14,600
2005/03/08 2,080 2,080 2,055 2,070 11,300
2005/03/07 2,060 2,075 2,000 2,075 12,100
2005/03/04 2,060 2,065 2,045 2,045 10,000
2005/03/03 2,045 2,085 2,035 2,070 15,000
2005/03/02 1,994 2,030 1,975 2,030 46,500
2005/03/01 2,040 2,055 2,000 2,000 115,300
2005/02/28 1,984 2,045 1,936 2,045 170,400
2005/02/25 1,950 1,965 1,945 1,956 59,900
2005/02/24 1,945 1,950 1,925 1,950 33,800
2005/02/23 1,910 1,949 1,900 1,949 41,500
2005/02/22 1,920 1,950 1,914 1,950 56,500
2005/02/21 1,925 1,930 1,845 1,930 155,600
2005/02/18 1,691 1,745 1,680 1,745 25,700
2005/02/17 1,642 1,680 1,642 1,660 8,900
2005/02/16 1,655 1,657 1,630 1,642 20,000
2005/02/15 1,682 1,684 1,652 1,652 13,000
2005/02/14 1,700 1,701 1,676 1,678 8,600
2005/02/10 1,700 1,700 1,684 1,690 6,500
2005/02/09 1,691 1,700 1,691 1,693 7,000
2005/02/08 1,725 1,729 1,694 1,694 8,700
2005/02/07 1,749 1,750 1,716 1,725 12,100
2005/02/04 1,727 1,750 1,714 1,750 11,900
2005/02/03 1,738 1,738 1,710 1,730 6,600
2005/02/02 1,713 1,735 1,711 1,735 9,800
2005/02/01 1,702 1,715 1,702 1,705 6,600
2005/01/31 1,685 1,710 1,683 1,702 6,700
2005/01/28 1,675 1,688 1,675 1,682 1,900
2005/01/27 1,690 1,690 1,671 1,671 5,300
2005/01/26 1,690 1,720 1,676 1,676 21,700
2005/01/25 1,675 1,679 1,660 1,661 8,100
2005/01/24 1,698 1,698 1,650 1,675 6,800
2005/01/21 1,630 1,660 1,630 1,633 4,100
2005/01/20 1,651 1,655 1,642 1,642 4,600
2005/01/19 1,654 1,674 1,654 1,655 2,300
2005/01/18 1,652 1,655 1,652 1,654 6,100
2005/01/17 1,680 1,680 1,651 1,655 5,700
2005/01/14 1,660 1,680 1,635 1,680 5,100
2005/01/13 1,655 1,665 1,631 1,665 3,500
2005/01/12 1,648 1,680 1,632 1,655 12,200
2005/01/11 1,670 1,682 1,658 1,667 18,300
2005/01/07 1,602 1,632 1,600 1,610 3,500
2005/01/06 1,611 1,611 1,600 1,601 7,800
2005/01/05 1,613 1,615 1,611 1,611 4,600
2005/01/04 1,635 1,635 1,613 1,613 900

このページの先頭へ