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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,619 | 1,619 | 1,570 | 1,570 | 2,000 |
| 2007/12/27 | 1,571 | 1,620 | 1,571 | 1,599 | 1,500 |
| 2007/12/26 | 1,566 | 1,574 | 1,566 | 1,572 | 1,400 |
| 2007/12/25 | 1,680 | 1,680 | 1,567 | 1,590 | 9,200 |
| 2007/12/21 | 1,540 | 1,575 | 1,540 | 1,574 | 2,000 |
| 2007/12/20 | 1,579 | 1,579 | 1,550 | 1,556 | 7,500 |
| 2007/12/19 | 1,551 | 1,552 | 1,551 | 1,551 | 1,000 |
| 2007/12/18 | 1,565 | 1,579 | 1,563 | 1,579 | 1,900 |
| 2007/12/17 | 1,563 | 1,575 | 1,563 | 1,570 | 1,400 |
| 2007/12/14 | 1,556 | 1,577 | 1,556 | 1,564 | 5,800 |
| 2007/12/13 | 1,577 | 1,580 | 1,566 | 1,567 | 2,400 |
| 2007/12/12 | 1,600 | 1,600 | 1,571 | 1,596 | 2,600 |
| 2007/12/11 | 1,567 | 1,593 | 1,567 | 1,577 | 1,900 |
| 2007/12/10 | 1,609 | 1,609 | 1,570 | 1,570 | 3,900 |
| 2007/12/07 | 1,573 | 1,600 | 1,573 | 1,600 | 2,500 |
| 2007/12/06 | 1,576 | 1,599 | 1,576 | 1,585 | 3,700 |
| 2007/12/05 | 1,569 | 1,599 | 1,567 | 1,599 | 2,600 |
| 2007/12/04 | 1,610 | 1,610 | 1,580 | 1,580 | 800 |
| 2007/12/03 | 1,599 | 1,610 | 1,572 | 1,610 | 4,000 |
| 2007/11/30 | 1,575 | 1,602 | 1,564 | 1,602 | 4,100 |
| 2007/11/29 | 1,560 | 1,590 | 1,550 | 1,577 | 2,800 |
| 2007/11/28 | 1,558 | 1,581 | 1,558 | 1,578 | 1,200 |
| 2007/11/27 | 1,550 | 1,590 | 1,546 | 1,588 | 2,400 |
| 2007/11/26 | 1,607 | 1,607 | 1,571 | 1,580 | 4,900 |
| 2007/11/22 | 1,545 | 1,585 | 1,480 | 1,585 | 2,800 |
| 2007/11/21 | 1,541 | 1,559 | 1,540 | 1,546 | 800 |
| 2007/11/20 | 1,600 | 1,600 | 1,503 | 1,536 | 2,800 |
| 2007/11/19 | 1,590 | 1,590 | 1,574 | 1,587 | 1,000 |
| 2007/11/16 | 1,592 | 1,601 | 1,590 | 1,593 | 4,300 |
| 2007/11/15 | 1,607 | 1,607 | 1,600 | 1,607 | 2,700 |
| 2007/11/14 | 1,606 | 1,606 | 1,594 | 1,605 | 3,700 |
| 2007/11/13 | 1,590 | 1,605 | 1,590 | 1,603 | 3,400 |
| 2007/11/12 | 1,607 | 1,607 | 1,590 | 1,600 | 3,200 |
| 2007/11/09 | 1,590 | 1,603 | 1,590 | 1,594 | 3,500 |
| 2007/11/08 | 1,590 | 1,607 | 1,590 | 1,607 | 2,800 |
| 2007/11/07 | 1,607 | 1,607 | 1,597 | 1,606 | 2,100 |
| 2007/11/06 | 1,601 | 1,607 | 1,601 | 1,607 | 2,600 |
| 2007/11/05 | 1,595 | 1,607 | 1,595 | 1,601 | 1,500 |
| 2007/11/02 | 1,605 | 1,607 | 1,596 | 1,596 | 2,500 |
| 2007/11/01 | 1,602 | 1,607 | 1,600 | 1,607 | 2,000 |
| 2007/10/31 | 1,620 | 1,620 | 1,601 | 1,601 | 6,000 |
| 2007/10/30 | 1,605 | 1,619 | 1,602 | 1,619 | 9,400 |
| 2007/10/29 | 1,629 | 1,634 | 1,613 | 1,630 | 5,300 |
| 2007/10/26 | 1,602 | 1,616 | 1,602 | 1,616 | 1,800 |
| 2007/10/25 | 1,602 | 1,617 | 1,602 | 1,604 | 2,800 |
| 2007/10/24 | 1,640 | 1,640 | 1,605 | 1,623 | 6,000 |
| 2007/10/23 | 1,602 | 1,635 | 1,602 | 1,635 | 3,400 |
| 2007/10/22 | 1,604 | 1,628 | 1,600 | 1,609 | 6,100 |
| 2007/10/19 | 1,622 | 1,630 | 1,609 | 1,630 | 3,000 |
| 2007/10/18 | 1,624 | 1,629 | 1,621 | 1,622 | 2,100 |
| 2007/10/17 | 1,622 | 1,624 | 1,605 | 1,608 | 1,900 |
| 2007/10/16 | 1,627 | 1,630 | 1,621 | 1,621 | 1,900 |
| 2007/10/15 | 1,630 | 1,630 | 1,615 | 1,627 | 1,500 |
| 2007/10/12 | 1,626 | 1,630 | 1,624 | 1,630 | 5,500 |
| 2007/10/11 | 1,611 | 1,629 | 1,602 | 1,626 | 2,500 |
| 2007/10/10 | 1,625 | 1,625 | 1,606 | 1,610 | 2,400 |
| 2007/10/09 | 1,611 | 1,629 | 1,600 | 1,600 | 1,800 |
| 2007/10/05 | 1,629 | 1,630 | 1,610 | 1,615 | 2,700 |
| 2007/10/04 | 1,613 | 1,629 | 1,607 | 1,611 | 1,600 |
| 2007/10/03 | 1,620 | 1,625 | 1,604 | 1,604 | 4,000 |
| 2007/10/02 | 1,617 | 1,621 | 1,604 | 1,615 | 2,300 |
| 2007/10/01 | 1,604 | 1,616 | 1,595 | 1,595 | 1,800 |
| 2007/09/28 | 1,620 | 1,622 | 1,604 | 1,610 | 3,100 |
| 2007/09/27 | 1,613 | 1,617 | 1,605 | 1,617 | 1,600 |
| 2007/09/26 | 1,593 | 1,613 | 1,593 | 1,613 | 2,600 |
| 2007/09/25 | 1,615 | 1,615 | 1,597 | 1,604 | 6,300 |
| 2007/09/21 | 1,593 | 1,598 | 1,575 | 1,598 | 5,700 |
| 2007/09/20 | 1,596 | 1,596 | 1,575 | 1,593 | 2,700 |
| 2007/09/19 | 1,586 | 1,614 | 1,576 | 1,589 | 4,400 |
| 2007/09/18 | 1,611 | 1,638 | 1,585 | 1,585 | 3,400 |
| 2007/09/14 | 1,640 | 1,640 | 1,611 | 1,611 | 7,700 |
| 2007/09/13 | 1,600 | 1,612 | 1,600 | 1,605 | 700 |
| 2007/09/12 | 1,585 | 1,600 | 1,585 | 1,598 | 500 |
| 2007/09/11 | 1,615 | 1,615 | 1,580 | 1,584 | 2,200 |
| 2007/09/10 | 1,621 | 1,621 | 1,589 | 1,615 | 2,400 |
| 2007/09/07 | 1,583 | 1,601 | 1,578 | 1,591 | 3,900 |
| 2007/09/06 | 1,600 | 1,600 | 1,580 | 1,582 | 1,400 |
| 2007/09/05 | 1,619 | 1,619 | 1,597 | 1,600 | 3,900 |
| 2007/09/04 | 1,604 | 1,615 | 1,595 | 1,595 | 3,200 |
| 2007/09/03 | 1,617 | 1,634 | 1,617 | 1,634 | 2,500 |
| 2007/08/31 | 1,598 | 1,620 | 1,598 | 1,620 | 6,300 |
| 2007/08/30 | 1,590 | 1,590 | 1,570 | 1,590 | 1,500 |
| 2007/08/29 | 1,570 | 1,578 | 1,570 | 1,577 | 4,300 |
| 2007/08/28 | 1,583 | 1,590 | 1,580 | 1,588 | 1,700 |
| 2007/08/27 | 1,582 | 1,612 | 1,580 | 1,581 | 6,900 |
| 2007/08/24 | 1,620 | 1,620 | 1,578 | 1,578 | 13,100 |
| 2007/08/23 | 1,600 | 1,609 | 1,589 | 1,609 | 7,800 |
| 2007/08/22 | 1,594 | 1,605 | 1,590 | 1,605 | 6,600 |
| 2007/08/21 | 1,592 | 1,617 | 1,592 | 1,597 | 1,700 |
| 2007/08/20 | 1,600 | 1,620 | 1,591 | 1,591 | 10,800 |
| 2007/08/17 | 1,600 | 1,602 | 1,595 | 1,595 | 10,700 |
| 2007/08/16 | 1,605 | 1,614 | 1,603 | 1,613 | 10,200 |
| 2007/08/15 | 1,611 | 1,626 | 1,610 | 1,610 | 3,000 |
| 2007/08/14 | 1,612 | 1,626 | 1,611 | 1,626 | 2,900 |
| 2007/08/13 | 1,621 | 1,633 | 1,621 | 1,631 | 3,400 |
| 2007/08/10 | 1,638 | 1,638 | 1,622 | 1,628 | 4,700 |
| 2007/08/09 | 1,629 | 1,636 | 1,629 | 1,630 | 7,000 |
| 2007/08/08 | 1,630 | 1,638 | 1,629 | 1,629 | 5,900 |
| 2007/08/07 | 1,631 | 1,642 | 1,630 | 1,630 | 3,300 |
| 2007/08/06 | 1,630 | 1,639 | 1,630 | 1,638 | 1,500 |
| 2007/08/03 | 1,632 | 1,638 | 1,632 | 1,634 | 2,000 |
| 2007/08/02 | 1,644 | 1,644 | 1,635 | 1,640 | 3,700 |
| 2007/08/01 | 1,637 | 1,660 | 1,636 | 1,644 | 3,500 |
| 2007/07/31 | 1,637 | 1,648 | 1,635 | 1,646 | 5,800 |
| 2007/07/30 | 1,635 | 1,674 | 1,634 | 1,643 | 4,400 |
| 2007/07/27 | 1,635 | 1,647 | 1,630 | 1,647 | 7,000 |
| 2007/07/26 | 1,645 | 1,654 | 1,645 | 1,645 | 3,400 |
| 2007/07/25 | 1,659 | 1,659 | 1,647 | 1,647 | 2,700 |
| 2007/07/24 | 1,684 | 1,684 | 1,660 | 1,660 | 9,500 |
| 2007/07/23 | 1,630 | 1,661 | 1,630 | 1,661 | 2,900 |
| 2007/07/20 | 1,649 | 1,649 | 1,643 | 1,647 | 1,500 |
| 2007/07/19 | 1,640 | 1,650 | 1,640 | 1,649 | 2,100 |
| 2007/07/18 | 1,642 | 1,643 | 1,639 | 1,639 | 2,600 |
| 2007/07/17 | 1,645 | 1,646 | 1,643 | 1,643 | 5,400 |
| 2007/07/13 | 1,645 | 1,650 | 1,645 | 1,645 | 1,500 |
| 2007/07/12 | 1,651 | 1,653 | 1,645 | 1,650 | 2,800 |
| 2007/07/11 | 1,663 | 1,663 | 1,650 | 1,650 | 9,800 |
| 2007/07/10 | 1,693 | 1,693 | 1,664 | 1,665 | 5,500 |
| 2007/07/09 | 1,665 | 1,668 | 1,663 | 1,663 | 3,300 |
| 2007/07/06 | 1,664 | 1,668 | 1,651 | 1,668 | 5,900 |
| 2007/07/05 | 1,666 | 1,670 | 1,662 | 1,663 | 3,100 |
| 2007/07/04 | 1,664 | 1,667 | 1,662 | 1,666 | 3,800 |
| 2007/07/03 | 1,671 | 1,679 | 1,666 | 1,667 | 4,400 |
| 2007/07/02 | 1,678 | 1,682 | 1,670 | 1,671 | 2,800 |
| 2007/06/29 | 1,674 | 1,678 | 1,673 | 1,678 | 1,900 |
| 2007/06/28 | 1,680 | 1,681 | 1,674 | 1,674 | 1,200 |
| 2007/06/27 | 1,666 | 1,670 | 1,663 | 1,663 | 1,600 |
| 2007/06/26 | 1,678 | 1,678 | 1,668 | 1,675 | 700 |
| 2007/06/25 | 1,687 | 1,687 | 1,661 | 1,668 | 4,300 |
| 2007/06/22 | 1,664 | 1,672 | 1,661 | 1,672 | 4,500 |
| 2007/06/21 | 1,665 | 1,674 | 1,665 | 1,672 | 1,400 |
| 2007/06/20 | 1,667 | 1,670 | 1,667 | 1,668 | 2,500 |
| 2007/06/19 | 1,677 | 1,677 | 1,673 | 1,674 | 2,300 |
| 2007/06/18 | 1,675 | 1,678 | 1,672 | 1,677 | 2,100 |
| 2007/06/15 | 1,670 | 1,675 | 1,669 | 1,675 | 4,200 |
| 2007/06/14 | 1,669 | 1,669 | 1,666 | 1,666 | 800 |
| 2007/06/13 | 1,670 | 1,675 | 1,667 | 1,671 | 1,600 |
| 2007/06/12 | 1,670 | 1,692 | 1,670 | 1,670 | 2,400 |
| 2007/06/11 | 1,680 | 1,680 | 1,669 | 1,679 | 3,300 |
| 2007/06/08 | 1,680 | 1,680 | 1,670 | 1,679 | 7,500 |
| 2007/06/07 | 1,670 | 1,680 | 1,670 | 1,680 | 1,500 |
| 2007/06/06 | 1,689 | 1,689 | 1,672 | 1,677 | 3,900 |
| 2007/06/05 | 1,675 | 1,697 | 1,671 | 1,697 | 3,700 |
| 2007/06/04 | 1,665 | 1,677 | 1,665 | 1,672 | 2,200 |
| 2007/06/01 | 1,680 | 1,680 | 1,670 | 1,680 | 2,800 |
| 2007/05/31 | 1,663 | 1,669 | 1,662 | 1,664 | 1,000 |
| 2007/05/30 | 1,670 | 1,676 | 1,661 | 1,662 | 1,300 |
| 2007/05/29 | 1,661 | 1,674 | 1,660 | 1,662 | 3,200 |
| 2007/05/28 | 1,665 | 1,668 | 1,662 | 1,662 | 1,400 |
| 2007/05/25 | 1,667 | 1,667 | 1,664 | 1,665 | 5,100 |
| 2007/05/24 | 1,680 | 1,680 | 1,667 | 1,667 | 4,400 |
| 2007/05/23 | 1,670 | 1,675 | 1,667 | 1,675 | 6,500 |
| 2007/05/22 | 1,665 | 1,670 | 1,665 | 1,670 | 6,400 |
| 2007/05/21 | 1,665 | 1,670 | 1,665 | 1,666 | 5,300 |
| 2007/05/18 | 1,665 | 1,675 | 1,664 | 1,665 | 10,500 |
| 2007/05/17 | 1,672 | 1,679 | 1,665 | 1,665 | 5,200 |
| 2007/05/16 | 1,680 | 1,680 | 1,665 | 1,672 | 1,200 |
| 2007/05/15 | 1,669 | 1,674 | 1,666 | 1,668 | 3,400 |
| 2007/05/14 | 1,688 | 1,690 | 1,671 | 1,677 | 4,500 |
| 2007/05/11 | 1,689 | 1,690 | 1,665 | 1,667 | 4,600 |
| 2007/05/10 | 1,690 | 1,694 | 1,684 | 1,694 | 3,900 |
| 2007/05/09 | 1,700 | 1,708 | 1,672 | 1,676 | 8,400 |
| 2007/05/08 | 1,700 | 1,700 | 1,697 | 1,698 | 1,400 |
| 2007/05/07 | 1,700 | 1,700 | 1,682 | 1,699 | 2,900 |
| 2007/05/02 | 1,689 | 1,689 | 1,660 | 1,680 | 3,200 |
| 2007/05/01 | 1,667 | 1,684 | 1,661 | 1,661 | 3,900 |
| 2007/04/27 | 1,670 | 1,674 | 1,663 | 1,665 | 23,900 |
| 2007/04/26 | 1,683 | 1,694 | 1,669 | 1,670 | 6,200 |
| 2007/04/25 | 1,699 | 1,700 | 1,682 | 1,682 | 2,100 |
| 2007/04/24 | 1,695 | 1,697 | 1,670 | 1,695 | 4,600 |
| 2007/04/23 | 1,676 | 1,681 | 1,665 | 1,670 | 3,900 |
| 2007/04/20 | 1,672 | 1,678 | 1,664 | 1,666 | 17,300 |
| 2007/04/19 | 1,671 | 1,705 | 1,653 | 1,665 | 17,200 |
| 2007/04/18 | 1,695 | 1,714 | 1,673 | 1,673 | 6,400 |
| 2007/04/17 | 1,683 | 1,700 | 1,652 | 1,652 | 32,900 |
| 2007/04/16 | 1,709 | 1,709 | 1,681 | 1,682 | 4,800 |
| 2007/04/13 | 1,669 | 1,671 | 1,665 | 1,666 | 4,800 |
| 2007/04/12 | 1,670 | 1,670 | 1,665 | 1,669 | 2,400 |
| 2007/04/11 | 1,670 | 1,671 | 1,665 | 1,666 | 1,900 |
| 2007/04/10 | 1,678 | 1,678 | 1,670 | 1,670 | 2,200 |
| 2007/04/09 | 1,655 | 1,663 | 1,650 | 1,663 | 2,600 |
| 2007/04/06 | 1,660 | 1,665 | 1,656 | 1,659 | 2,000 |
| 2007/04/05 | 1,677 | 1,677 | 1,663 | 1,663 | 1,900 |
| 2007/04/04 | 1,680 | 1,684 | 1,670 | 1,670 | 4,700 |
| 2007/04/03 | 1,675 | 1,676 | 1,670 | 1,670 | 9,200 |
| 2007/04/02 | 1,672 | 1,686 | 1,672 | 1,676 | 4,200 |
| 2007/03/30 | 1,670 | 1,682 | 1,670 | 1,675 | 4,600 |
| 2007/03/29 | 1,694 | 1,697 | 1,666 | 1,673 | 3,800 |
| 2007/03/28 | 1,699 | 1,703 | 1,655 | 1,664 | 6,100 |
| 2007/03/27 | 1,700 | 1,720 | 1,678 | 1,703 | 3,700 |
| 2007/03/27 | 1 -> 1.20 分割 | ||||
| 2007/03/26 | 2,080 | 2,080 | 2,050 | 2,055 | 16,700 |
| 2007/03/23 | 2,060 | 2,065 | 2,045 | 2,055 | 12,400 |
| 2007/03/22 | 2,050 | 2,065 | 2,050 | 2,055 | 8,900 |
| 2007/03/20 | 2,045 | 2,050 | 2,045 | 2,045 | 3,700 |
| 2007/03/19 | 2,045 | 2,050 | 2,045 | 2,045 | 3,200 |
| 2007/03/16 | 2,070 | 2,070 | 2,040 | 2,040 | 6,600 |
| 2007/03/15 | 2,050 | 2,065 | 2,045 | 2,045 | 3,600 |
| 2007/03/14 | 2,065 | 2,065 | 2,040 | 2,050 | 4,300 |
| 2007/03/13 | 2,065 | 2,085 | 2,065 | 2,070 | 3,900 |
| 2007/03/12 | 2,065 | 2,070 | 2,060 | 2,065 | 4,800 |
| 2007/03/09 | 2,075 | 2,080 | 2,060 | 2,065 | 8,000 |
| 2007/03/08 | 2,080 | 2,080 | 2,075 | 2,075 | 3,700 |
| 2007/03/07 | 2,070 | 2,080 | 2,040 | 2,040 | 3,700 |
| 2007/03/06 | 2,040 | 2,085 | 2,040 | 2,080 | 2,600 |
| 2007/03/05 | 2,095 | 2,095 | 2,015 | 2,040 | 8,500 |
| 2007/03/02 | 2,100 | 2,115 | 2,090 | 2,115 | 8,400 |
| 2007/03/01 | 2,075 | 2,190 | 2,075 | 2,095 | 12,600 |
| 2007/02/28 | 2,050 | 2,090 | 2,005 | 2,070 | 7,600 |
| 2007/02/27 | 2,105 | 2,105 | 2,090 | 2,100 | 6,100 |
| 2007/02/26 | 2,145 | 2,150 | 2,090 | 2,095 | 19,300 |
| 2007/02/23 | 2,120 | 2,120 | 2,105 | 2,120 | 8,300 |
| 2007/02/22 | 2,105 | 2,115 | 2,090 | 2,100 | 8,200 |
| 2007/02/21 | 2,120 | 2,145 | 2,090 | 2,105 | 19,900 |
| 2007/02/20 | 2,015 | 2,290 | 2,010 | 2,115 | 25,700 |
| 2007/02/19 | 2,005 | 2,010 | 1,999 | 2,010 | 2,300 |
| 2007/02/16 | 2,000 | 2,010 | 1,992 | 2,005 | 2,200 |
| 2007/02/15 | 1,992 | 2,010 | 1,992 | 2,010 | 2,400 |
| 2007/02/14 | 2,010 | 2,010 | 1,987 | 1,992 | 1,400 |
| 2007/02/13 | 2,010 | 2,010 | 1,990 | 1,990 | 2,600 |
| 2007/02/09 | 1,985 | 2,005 | 1,985 | 2,005 | 3,600 |
| 2007/02/08 | 2,005 | 2,005 | 1,991 | 1,991 | 4,500 |
| 2007/02/07 | 2,005 | 2,005 | 1,986 | 1,998 | 2,000 |
| 2007/02/06 | 1,999 | 2,005 | 1,991 | 2,005 | 5,400 |
| 2007/02/05 | 1,999 | 1,999 | 1,986 | 1,987 | 2,000 |
| 2007/02/02 | 1,985 | 2,000 | 1,985 | 1,987 | 5,000 |
| 2007/02/01 | 1,965 | 2,000 | 1,965 | 2,000 | 5,700 |
| 2007/01/31 | 1,998 | 1,998 | 1,974 | 1,974 | 7,600 |
| 2007/01/30 | 1,998 | 1,998 | 1,983 | 1,997 | 1,200 |
| 2007/01/29 | 1,983 | 1,991 | 1,983 | 1,984 | 2,700 |
| 2007/01/26 | 1,983 | 1,997 | 1,982 | 1,982 | 4,100 |
| 2007/01/25 | 2,010 | 2,010 | 1,983 | 1,983 | 8,600 |
| 2007/01/24 | 1,998 | 2,010 | 1,982 | 2,005 | 17,500 |
| 2007/01/23 | 1,986 | 2,000 | 1,982 | 2,000 | 6,700 |
| 2007/01/22 | 2,000 | 2,000 | 1,981 | 1,990 | 6,600 |
| 2007/01/19 | 1,967 | 1,975 | 1,964 | 1,975 | 2,300 |
| 2007/01/18 | 1,960 | 1,968 | 1,960 | 1,967 | 2,600 |
| 2007/01/17 | 1,951 | 1,974 | 1,951 | 1,968 | 2,500 |
| 2007/01/16 | 1,944 | 1,950 | 1,940 | 1,950 | 2,500 |
| 2007/01/15 | 1,937 | 1,945 | 1,937 | 1,945 | 900 |
| 2007/01/12 | 1,924 | 1,936 | 1,924 | 1,936 | 900 |
| 2007/01/11 | 1,938 | 1,938 | 1,930 | 1,930 | 1,700 |
| 2007/01/10 | 1,958 | 1,958 | 1,933 | 1,938 | 3,200 |
| 2007/01/09 | 1,980 | 1,980 | 1,951 | 1,968 | 2,900 |
| 2007/01/05 | 1,960 | 1,980 | 1,941 | 1,947 | 3,100 |
| 2007/01/04 | 1,948 | 1,980 | 1,948 | 1,980 | 1,600 |