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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,315 | 1,363 | 1,315 | 1,363 | 1,400 |
| 2008/12/29 | 1,253 | 1,280 | 1,236 | 1,279 | 4,300 |
| 2008/12/26 | 1,257 | 1,274 | 1,256 | 1,273 | 1,800 |
| 2008/12/25 | 1,270 | 1,270 | 1,255 | 1,255 | 1,000 |
| 2008/12/24 | 1,300 | 1,300 | 1,270 | 1,290 | 14,500 |
| 2008/12/22 | 1,276 | 1,280 | 1,275 | 1,280 | 7,600 |
| 2008/12/19 | 1,281 | 1,281 | 1,268 | 1,272 | 7,800 |
| 2008/12/18 | 1,278 | 1,279 | 1,263 | 1,263 | 1,600 |
| 2008/12/17 | 1,277 | 1,279 | 1,257 | 1,279 | 2,000 |
| 2008/12/16 | 1,259 | 1,269 | 1,240 | 1,269 | 1,500 |
| 2008/12/15 | 1,280 | 1,280 | 1,254 | 1,279 | 5,700 |
| 2008/12/12 | 1,256 | 1,271 | 1,249 | 1,261 | 6,700 |
| 2008/12/11 | 1,264 | 1,275 | 1,256 | 1,271 | 3,800 |
| 2008/12/10 | 1,275 | 1,275 | 1,268 | 1,274 | 3,100 |
| 2008/12/09 | 1,274 | 1,276 | 1,270 | 1,275 | 3,000 |
| 2008/12/08 | 1,251 | 1,276 | 1,251 | 1,272 | 7,000 |
| 2008/12/05 | 1,247 | 1,280 | 1,247 | 1,250 | 5,900 |
| 2008/12/04 | 1,311 | 1,311 | 1,266 | 1,266 | 4,100 |
| 2008/12/03 | 1,255 | 1,288 | 1,235 | 1,287 | 4,100 |
| 2008/12/02 | 1,246 | 1,246 | 1,216 | 1,217 | 2,500 |
| 2008/12/01 | 1,242 | 1,267 | 1,241 | 1,262 | 2,500 |
| 2008/11/28 | 1,237 | 1,270 | 1,237 | 1,242 | 3,600 |
| 2008/11/27 | 1,250 | 1,250 | 1,245 | 1,250 | 2,500 |
| 2008/11/26 | 1,250 | 1,250 | 1,240 | 1,250 | 2,500 |
| 2008/11/25 | 1,315 | 1,315 | 1,250 | 1,250 | 9,500 |
| 2008/11/21 | 1,275 | 1,288 | 1,266 | 1,285 | 8,800 |
| 2008/11/20 | 1,300 | 1,321 | 1,258 | 1,274 | 2,400 |
| 2008/11/19 | 1,296 | 1,300 | 1,275 | 1,300 | 3,600 |
| 2008/11/18 | 1,280 | 1,300 | 1,260 | 1,287 | 3,500 |
| 2008/11/17 | 1,265 | 1,306 | 1,265 | 1,280 | 3,200 |
| 2008/11/14 | 1,281 | 1,281 | 1,267 | 1,267 | 1,900 |
| 2008/11/13 | 1,272 | 1,279 | 1,268 | 1,278 | 1,300 |
| 2008/11/12 | 1,310 | 1,327 | 1,273 | 1,327 | 2,300 |
| 2008/11/11 | 1,303 | 1,327 | 1,295 | 1,307 | 1,700 |
| 2008/11/10 | 1,330 | 1,330 | 1,290 | 1,303 | 3,500 |
| 2008/11/07 | 1,329 | 1,337 | 1,318 | 1,330 | 9,100 |
| 2008/11/06 | 1,330 | 1,330 | 1,300 | 1,329 | 4,000 |
| 2008/11/05 | 1,319 | 1,330 | 1,318 | 1,330 | 3,600 |
| 2008/11/04 | 1,280 | 1,348 | 1,258 | 1,258 | 2,800 |
| 2008/10/31 | 1,283 | 1,300 | 1,276 | 1,300 | 3,500 |
| 2008/10/30 | 1,237 | 1,265 | 1,237 | 1,265 | 1,700 |
| 2008/10/29 | 1,239 | 1,239 | 1,200 | 1,236 | 4,100 |
| 2008/10/28 | 1,201 | 1,224 | 1,136 | 1,157 | 3,700 |
| 2008/10/27 | 1,279 | 1,279 | 1,203 | 1,240 | 4,300 |
| 2008/10/24 | 1,300 | 1,300 | 1,282 | 1,300 | 6,700 |
| 2008/10/23 | 1,263 | 1,305 | 1,263 | 1,300 | 6,400 |
| 2008/10/22 | 1,300 | 1,300 | 1,280 | 1,280 | 1,800 |
| 2008/10/21 | 1,300 | 1,300 | 1,294 | 1,299 | 4,200 |
| 2008/10/20 | 1,300 | 1,300 | 1,299 | 1,300 | 2,100 |
| 2008/10/17 | 1,297 | 1,299 | 1,271 | 1,298 | 2,400 |
| 2008/10/16 | 1,271 | 1,271 | 1,241 | 1,241 | 3,800 |
| 2008/10/15 | 1,320 | 1,320 | 1,281 | 1,300 | 1,300 |
| 2008/10/14 | 1,261 | 1,321 | 1,261 | 1,300 | 4,200 |
| 2008/10/10 | 1,350 | 1,350 | 1,240 | 1,240 | 3,800 |
| 2008/10/09 | 1,300 | 1,322 | 1,290 | 1,290 | 4,500 |
| 2008/10/08 | 1,349 | 1,350 | 1,300 | 1,330 | 2,400 |
| 2008/10/07 | 1,351 | 1,395 | 1,290 | 1,394 | 4,300 |
| 2008/10/06 | 1,373 | 1,400 | 1,373 | 1,398 | 1,400 |
| 2008/10/03 | 1,390 | 1,391 | 1,348 | 1,389 | 6,800 |
| 2008/10/02 | 1,390 | 1,404 | 1,389 | 1,389 | 4,300 |
| 2008/10/01 | 1,375 | 1,375 | 1,350 | 1,375 | 1,400 |
| 2008/09/30 | 1,375 | 1,375 | 1,342 | 1,350 | 2,000 |
| 2008/09/29 | 1,427 | 1,442 | 1,402 | 1,402 | 1,700 |
| 2008/09/26 | 1,439 | 1,443 | 1,369 | 1,386 | 7,000 |
| 2008/09/25 | 1,439 | 1,451 | 1,430 | 1,438 | 1,600 |
| 2008/09/24 | 1,515 | 1,515 | 1,485 | 1,491 | 5,200 |
| 2008/09/22 | 1,515 | 1,515 | 1,501 | 1,515 | 5,300 |
| 2008/09/19 | 1,474 | 1,516 | 1,474 | 1,515 | 3,900 |
| 2008/09/18 | 1,469 | 1,494 | 1,451 | 1,494 | 1,300 |
| 2008/09/17 | 1,470 | 1,484 | 1,469 | 1,469 | 1,200 |
| 2008/09/16 | 1,450 | 1,467 | 1,432 | 1,465 | 3,000 |
| 2008/09/12 | 1,491 | 1,520 | 1,491 | 1,520 | 5,400 |
| 2008/09/11 | 1,519 | 1,520 | 1,493 | 1,512 | 2,600 |
| 2008/09/10 | 1,510 | 1,520 | 1,498 | 1,499 | 3,900 |
| 2008/09/09 | 1,513 | 1,513 | 1,485 | 1,510 | 1,000 |
| 2008/09/08 | 1,460 | 1,518 | 1,460 | 1,516 | 2,400 |
| 2008/09/05 | 1,450 | 1,460 | 1,400 | 1,460 | 3,800 |
| 2008/09/04 | 1,519 | 1,519 | 1,476 | 1,476 | 1,800 |
| 2008/09/03 | 1,487 | 1,499 | 1,467 | 1,499 | 1,300 |
| 2008/09/02 | 1,475 | 1,495 | 1,450 | 1,452 | 2,400 |
| 2008/09/01 | 1,488 | 1,488 | 1,474 | 1,474 | 1,900 |
| 2008/08/29 | 1,499 | 1,520 | 1,487 | 1,487 | 3,500 |
| 2008/08/28 | 1,473 | 1,473 | 1,468 | 1,469 | 500 |
| 2008/08/27 | 1,500 | 1,500 | 1,474 | 1,474 | 1,600 |
| 2008/08/26 | 1,530 | 1,530 | 1,472 | 1,530 | 1,400 |
| 2008/08/25 | 1,569 | 1,570 | 1,482 | 1,510 | 5,400 |
| 2008/08/22 | 1,480 | 1,480 | 1,464 | 1,480 | 2,700 |
| 2008/08/21 | 1,452 | 1,473 | 1,451 | 1,464 | 1,300 |
| 2008/08/20 | 1,467 | 1,467 | 1,450 | 1,451 | 400 |
| 2008/08/19 | 1,462 | 1,467 | 1,433 | 1,444 | 1,600 |
| 2008/08/18 | 1,440 | 1,490 | 1,440 | 1,462 | 1,800 |
| 2008/08/15 | 1,444 | 1,461 | 1,440 | 1,442 | 1,000 |
| 2008/08/14 | 1,461 | 1,461 | 1,460 | 1,460 | 600 |
| 2008/08/13 | 1,471 | 1,471 | 1,462 | 1,463 | 2,100 |
| 2008/08/12 | 1,475 | 1,490 | 1,472 | 1,472 | 2,100 |
| 2008/08/11 | 1,489 | 1,490 | 1,489 | 1,490 | 2,600 |
| 2008/08/08 | 1,467 | 1,486 | 1,467 | 1,481 | 1,000 |
| 2008/08/07 | 1,489 | 1,489 | 1,471 | 1,485 | 1,800 |
| 2008/08/06 | 1,471 | 1,490 | 1,471 | 1,476 | 5,200 |
| 2008/08/05 | 1,483 | 1,490 | 1,483 | 1,489 | 1,100 |
| 2008/08/04 | 1,465 | 1,490 | 1,465 | 1,484 | 2,000 |
| 2008/08/01 | 1,490 | 1,490 | 1,462 | 1,485 | 2,000 |
| 2008/07/31 | 1,479 | 1,490 | 1,461 | 1,490 | 3,300 |
| 2008/07/30 | 1,469 | 1,480 | 1,451 | 1,480 | 1,700 |
| 2008/07/29 | 1,442 | 1,457 | 1,442 | 1,457 | 1,100 |
| 2008/07/28 | 1,483 | 1,483 | 1,459 | 1,459 | 900 |
| 2008/07/25 | 1,460 | 1,500 | 1,460 | 1,463 | 2,800 |
| 2008/07/24 | 1,542 | 1,542 | 1,533 | 1,540 | 12,800 |
| 2008/07/23 | 1,481 | 1,522 | 1,481 | 1,512 | 7,500 |
| 2008/07/22 | 1,475 | 1,499 | 1,475 | 1,499 | 1,700 |
| 2008/07/18 | 1,465 | 1,495 | 1,455 | 1,455 | 2,100 |
| 2008/07/17 | 1,452 | 1,484 | 1,452 | 1,465 | 1,500 |
| 2008/07/16 | 1,441 | 1,464 | 1,441 | 1,449 | 1,200 |
| 2008/07/15 | 1,484 | 1,497 | 1,457 | 1,457 | 2,500 |
| 2008/07/14 | 1,444 | 1,483 | 1,444 | 1,481 | 2,200 |
| 2008/07/11 | 1,484 | 1,484 | 1,441 | 1,464 | 2,500 |
| 2008/07/10 | 1,506 | 1,510 | 1,441 | 1,444 | 7,100 |
| 2008/07/09 | 1,471 | 1,496 | 1,470 | 1,486 | 2,200 |
| 2008/07/08 | 1,445 | 1,471 | 1,445 | 1,466 | 1,800 |
| 2008/07/07 | 1,447 | 1,461 | 1,447 | 1,460 | 800 |
| 2008/07/04 | 1,469 | 1,487 | 1,459 | 1,487 | 1,600 |
| 2008/07/03 | 1,434 | 1,469 | 1,434 | 1,469 | 1,400 |
| 2008/07/02 | 1,445 | 1,469 | 1,445 | 1,454 | 2,700 |
| 2008/07/01 | 1,436 | 1,436 | 1,417 | 1,436 | 700 |
| 2008/06/30 | 1,436 | 1,436 | 1,412 | 1,427 | 2,200 |
| 2008/06/27 | 1,410 | 1,426 | 1,394 | 1,426 | 2,700 |
| 2008/06/26 | 1,424 | 1,433 | 1,417 | 1,420 | 2,800 |
| 2008/06/25 | 1,438 | 1,438 | 1,416 | 1,436 | 2,500 |
| 2008/06/24 | 1,500 | 1,500 | 1,432 | 1,436 | 4,300 |
| 2008/06/23 | 1,421 | 1,480 | 1,414 | 1,480 | 3,500 |
| 2008/06/20 | 1,500 | 1,500 | 1,427 | 1,427 | 5,100 |
| 2008/06/19 | 1,426 | 1,426 | 1,406 | 1,406 | 1,800 |
| 2008/06/18 | 1,412 | 1,444 | 1,412 | 1,421 | 800 |
| 2008/06/17 | 1,439 | 1,445 | 1,416 | 1,416 | 1,300 |
| 2008/06/16 | 1,430 | 1,451 | 1,413 | 1,441 | 1,100 |
| 2008/06/13 | 1,409 | 1,417 | 1,400 | 1,410 | 8,900 |
| 2008/06/12 | 1,438 | 1,487 | 1,403 | 1,486 | 10,400 |
| 2008/06/11 | 1,421 | 1,444 | 1,384 | 1,391 | 3,100 |
| 2008/06/10 | 1,439 | 1,440 | 1,415 | 1,420 | 2,300 |
| 2008/06/09 | 1,401 | 1,419 | 1,396 | 1,401 | 2,600 |
| 2008/06/06 | 1,442 | 1,459 | 1,420 | 1,420 | 2,200 |
| 2008/06/05 | 1,415 | 1,450 | 1,401 | 1,450 | 1,800 |
| 2008/06/04 | 1,402 | 1,430 | 1,402 | 1,409 | 1,700 |
| 2008/06/03 | 1,421 | 1,445 | 1,401 | 1,401 | 2,700 |
| 2008/06/02 | 1,427 | 1,447 | 1,405 | 1,420 | 2,200 |
| 2008/05/30 | 1,449 | 1,463 | 1,443 | 1,447 | 2,700 |
| 2008/05/29 | 1,413 | 1,490 | 1,413 | 1,469 | 2,200 |
| 2008/05/28 | 1,433 | 1,434 | 1,420 | 1,420 | 2,100 |
| 2008/05/27 | 1,433 | 1,465 | 1,433 | 1,445 | 1,900 |
| 2008/05/26 | 1,510 | 1,510 | 1,439 | 1,443 | 5,800 |
| 2008/05/23 | 1,461 | 1,490 | 1,451 | 1,487 | 4,300 |
| 2008/05/22 | 1,448 | 1,478 | 1,432 | 1,461 | 2,300 |
| 2008/05/21 | 1,493 | 1,505 | 1,488 | 1,488 | 2,200 |
| 2008/05/20 | 1,509 | 1,510 | 1,492 | 1,492 | 700 |
| 2008/05/19 | 1,509 | 1,510 | 1,500 | 1,506 | 1,500 |
| 2008/05/16 | 1,525 | 1,525 | 1,510 | 1,510 | 1,600 |
| 2008/05/15 | 1,529 | 1,529 | 1,515 | 1,524 | 2,900 |
| 2008/05/14 | 1,524 | 1,525 | 1,509 | 1,524 | 4,100 |
| 2008/05/13 | 1,522 | 1,522 | 1,491 | 1,500 | 1,400 |
| 2008/05/12 | 1,525 | 1,525 | 1,487 | 1,503 | 3,200 |
| 2008/05/09 | 1,501 | 1,523 | 1,501 | 1,523 | 800 |
| 2008/05/08 | 1,481 | 1,530 | 1,481 | 1,530 | 1,600 |
| 2008/05/07 | 1,525 | 1,525 | 1,481 | 1,481 | 3,100 |
| 2008/05/02 | 1,518 | 1,525 | 1,494 | 1,494 | 2,900 |
| 2008/05/01 | 1,483 | 1,517 | 1,482 | 1,507 | 1,000 |
| 2008/04/30 | 1,524 | 1,524 | 1,483 | 1,483 | 1,000 |
| 2008/04/28 | 1,470 | 1,538 | 1,470 | 1,538 | 1,700 |
| 2008/04/25 | 1,479 | 1,500 | 1,479 | 1,500 | 3,200 |
| 2008/04/24 | 1,479 | 1,480 | 1,461 | 1,479 | 4,700 |
| 2008/04/23 | 1,448 | 1,479 | 1,448 | 1,479 | 3,400 |
| 2008/04/22 | 1,434 | 1,468 | 1,434 | 1,468 | 1,500 |
| 2008/04/21 | 1,457 | 1,467 | 1,440 | 1,453 | 6,400 |
| 2008/04/18 | 1,450 | 1,480 | 1,430 | 1,470 | 3,100 |
| 2008/04/17 | 1,442 | 1,479 | 1,442 | 1,469 | 1,600 |
| 2008/04/16 | 1,430 | 1,457 | 1,430 | 1,455 | 2,100 |
| 2008/04/15 | 1,407 | 1,471 | 1,407 | 1,468 | 1,200 |
| 2008/04/14 | 1,480 | 1,480 | 1,426 | 1,427 | 2,100 |
| 2008/04/11 | 1,475 | 1,477 | 1,450 | 1,477 | 1,400 |
| 2008/04/10 | 1,480 | 1,480 | 1,456 | 1,460 | 2,500 |
| 2008/04/09 | 1,460 | 1,479 | 1,460 | 1,466 | 1,300 |
| 2008/04/08 | 1,479 | 1,481 | 1,475 | 1,475 | 3,200 |
| 2008/04/07 | 1,477 | 1,480 | 1,475 | 1,479 | 1,600 |
| 2008/04/04 | 1,461 | 1,481 | 1,461 | 1,476 | 1,900 |
| 2008/04/03 | 1,481 | 1,481 | 1,460 | 1,481 | 2,500 |
| 2008/04/02 | 1,460 | 1,481 | 1,460 | 1,481 | 2,100 |
| 2008/04/01 | 1,480 | 1,480 | 1,459 | 1,480 | 1,500 |
| 2008/03/31 | 1,480 | 1,481 | 1,460 | 1,480 | 900 |
| 2008/03/28 | 1,481 | 1,482 | 1,480 | 1,480 | 1,900 |
| 2008/03/27 | 1,480 | 1,482 | 1,470 | 1,481 | 5,900 |
| 2008/03/26 | 1,468 | 1,481 | 1,441 | 1,480 | 2,400 |
| 2008/03/25 | 1,475 | 1,500 | 1,450 | 1,481 | 2,000 |
| 2008/03/24 | 1,498 | 1,499 | 1,459 | 1,479 | 4,900 |
| 2008/03/21 | 1,419 | 1,446 | 1,411 | 1,428 | 2,700 |
| 2008/03/19 | 1,368 | 1,410 | 1,368 | 1,379 | 3,500 |
| 2008/03/18 | 1,332 | 1,340 | 1,325 | 1,338 | 1,700 |
| 2008/03/17 | 1,350 | 1,355 | 1,350 | 1,350 | 1,000 |
| 2008/03/14 | 1,400 | 1,400 | 1,349 | 1,349 | 9,000 |
| 2008/03/13 | 1,359 | 1,360 | 1,328 | 1,329 | 4,500 |
| 2008/03/12 | 1,425 | 1,425 | 1,398 | 1,399 | 1,700 |
| 2008/03/11 | 1,355 | 1,385 | 1,340 | 1,385 | 2,200 |
| 2008/03/10 | 1,457 | 1,457 | 1,394 | 1,395 | 4,200 |
| 2008/03/07 | 1,408 | 1,428 | 1,408 | 1,428 | 700 |
| 2008/03/06 | 1,410 | 1,410 | 1,401 | 1,406 | 400 |
| 2008/03/05 | 1,405 | 1,422 | 1,402 | 1,422 | 1,700 |
| 2008/03/04 | 1,405 | 1,427 | 1,404 | 1,404 | 2,100 |
| 2008/03/03 | 1,449 | 1,449 | 1,407 | 1,407 | 1,900 |
| 2008/02/29 | 1,455 | 1,455 | 1,450 | 1,451 | 2,000 |
| 2008/02/28 | 1,484 | 1,485 | 1,467 | 1,470 | 1,200 |
| 2008/02/27 | 1,483 | 1,520 | 1,483 | 1,498 | 900 |
| 2008/02/26 | 1,513 | 1,513 | 1,483 | 1,483 | 1,500 |
| 2008/02/25 | 1,550 | 1,575 | 1,495 | 1,507 | 5,900 |
| 2008/02/22 | 1,454 | 1,473 | 1,450 | 1,473 | 1,500 |
| 2008/02/21 | 1,440 | 1,469 | 1,440 | 1,457 | 1,900 |
| 2008/02/20 | 1,496 | 1,496 | 1,440 | 1,440 | 1,900 |
| 2008/02/19 | 1,441 | 1,476 | 1,441 | 1,466 | 1,500 |
| 2008/02/18 | 1,447 | 1,467 | 1,445 | 1,445 | 1,000 |
| 2008/02/15 | 1,490 | 1,490 | 1,445 | 1,445 | 1,600 |
| 2008/02/14 | 1,436 | 1,470 | 1,430 | 1,470 | 2,300 |
| 2008/02/13 | 1,456 | 1,465 | 1,435 | 1,435 | 2,800 |
| 2008/02/12 | 1,505 | 1,505 | 1,476 | 1,476 | 1,900 |
| 2008/02/08 | 1,453 | 1,473 | 1,443 | 1,447 | 1,700 |
| 2008/02/07 | 1,524 | 1,524 | 1,414 | 1,433 | 3,400 |
| 2008/02/06 | 1,559 | 1,560 | 1,528 | 1,528 | 1,500 |
| 2008/02/05 | 1,589 | 1,589 | 1,564 | 1,564 | 700 |
| 2008/02/04 | 1,597 | 1,597 | 1,537 | 1,595 | 1,100 |
| 2008/02/01 | 1,527 | 1,579 | 1,527 | 1,579 | 1,200 |
| 2008/01/31 | 1,579 | 1,579 | 1,489 | 1,557 | 3,500 |
| 2008/01/30 | 1,550 | 1,550 | 1,500 | 1,500 | 2,000 |
| 2008/01/29 | 1,530 | 1,530 | 1,519 | 1,530 | 1,100 |
| 2008/01/28 | 1,470 | 1,502 | 1,458 | 1,500 | 2,900 |
| 2008/01/25 | 1,475 | 1,475 | 1,457 | 1,470 | 1,400 |
| 2008/01/24 | 1,507 | 1,507 | 1,450 | 1,456 | 6,600 |
| 2008/01/23 | 1,401 | 1,447 | 1,380 | 1,447 | 3,600 |
| 2008/01/22 | 1,320 | 1,357 | 1,320 | 1,321 | 2,700 |
| 2008/01/21 | 1,325 | 1,338 | 1,312 | 1,320 | 2,600 |
| 2008/01/18 | 1,410 | 1,410 | 1,315 | 1,326 | 1,500 |
| 2008/01/17 | 1,300 | 1,370 | 1,300 | 1,370 | 2,800 |
| 2008/01/16 | 1,303 | 1,328 | 1,300 | 1,300 | 9,000 |
| 2008/01/15 | 1,456 | 1,456 | 1,383 | 1,383 | 4,700 |
| 2008/01/11 | 1,510 | 1,510 | 1,456 | 1,456 | 6,200 |
| 2008/01/10 | 1,589 | 1,589 | 1,540 | 1,570 | 2,600 |
| 2008/01/09 | 1,460 | 1,561 | 1,455 | 1,544 | 3,900 |
| 2008/01/08 | 1,498 | 1,498 | 1,466 | 1,473 | 3,100 |
| 2008/01/07 | 1,480 | 1,500 | 1,470 | 1,500 | 2,700 |
| 2008/01/04 | 1,570 | 1,570 | 1,480 | 1,480 | 3,900 |