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
2011/12/30 1,326 1,341 1,307 1,341 800
2011/12/29 1,326 1,326 1,326 1,326 400
2011/12/28 1,360 1,360 1,341 1,352 700
2011/12/27 1,381 1,381 1,361 1,361 1,000
2011/12/26 1,395 1,395 1,380 1,381 16,900
2011/12/22 1,342 1,380 1,330 1,380 5,400
2011/12/21 1,349 1,349 1,335 1,342 3,000
2011/12/20 1,349 1,350 1,329 1,340 9,700
2011/12/19 1,323 1,333 1,293 1,331 3,500
2011/12/16 1,291 1,323 1,291 1,323 2,000
2011/12/15 1,275 1,299 1,273 1,290 3,200
2011/12/14 1,271 1,290 1,271 1,275 1,900
2011/12/13 1,257 1,279 1,256 1,271 2,100
2011/12/12 1,262 1,280 1,261 1,265 4,500
2011/12/09 1,257 1,276 1,257 1,267 8,200
2011/12/08 1,254 1,279 1,254 1,262 4,700
2011/12/07 1,260 1,260 1,252 1,254 3,200
2011/12/06 1,269 1,279 1,266 1,266 2,900
2011/12/05 1,266 1,272 1,266 1,267 700
2011/12/02 1,280 1,293 1,265 1,266 2,200
2011/12/01 1,279 1,293 1,264 1,275 1,800
2011/11/30 1,265 1,300 1,261 1,266 3,200
2011/11/29 1,271 1,300 1,271 1,295 1,400
2011/11/28 1,263 1,301 1,262 1,271 2,500
2011/11/25 1,330 1,330 1,262 1,262 1,400
2011/11/24 1,305 1,330 1,290 1,330 6,400
2011/11/22 1,296 1,335 1,296 1,335 3,800
2011/11/21 1,292 1,293 1,291 1,292 1,000
2011/11/18 1,298 1,320 1,290 1,291 1,300
2011/11/17 1,310 1,325 1,290 1,298 3,200
2011/11/16 1,315 1,315 1,313 1,315 700
2011/11/15 1,314 1,328 1,306 1,327 4,000
2011/11/14 1,312 1,337 1,311 1,314 800
2011/11/11 1,320 1,349 1,311 1,342 2,000
2011/11/10 1,373 1,373 1,343 1,344 2,200
2011/11/09 1,367 1,369 1,355 1,369 1,300
2011/11/08 1,350 1,363 1,350 1,353 1,500
2011/11/07 1,358 1,358 1,344 1,350 500
2011/11/04 1,332 1,345 1,331 1,345 1,300
2011/11/02 1,326 1,373 1,325 1,343 1,900
2011/11/01 1,326 1,374 1,326 1,344 1,900
2011/10/31 1,341 1,369 1,330 1,330 2,000
2011/10/28 1,334 1,367 1,330 1,330 2,700
2011/10/27 1,327 1,357 1,327 1,333 1,400
2011/10/26 1,356 1,382 1,356 1,357 900
2011/10/25 1,350 1,388 1,345 1,382 5,000
2011/10/24 1,399 1,399 1,392 1,393 4,300
2011/10/21 1,337 1,372 1,336 1,372 1,700
2011/10/20 1,363 1,363 1,334 1,347 3,500
2011/10/19 1,347 1,347 1,332 1,333 1,000
2011/10/18 1,353 1,355 1,350 1,350 1,100
2011/10/17 1,333 1,363 1,332 1,356 2,100
2011/10/14 1,359 1,359 1,335 1,335 2,000
2011/10/13 1,399 1,399 1,347 1,352 1,800
2011/10/12 1,356 1,399 1,356 1,399 3,400
2011/10/11 1,385 1,387 1,355 1,386 2,400
2011/10/07 1,333 1,385 1,333 1,383 1,700
2011/10/06 1,379 1,384 1,331 1,331 2,700
2011/10/05 1,384 1,384 1,323 1,348 1,600
2011/10/04 1,380 1,385 1,367 1,384 2,400
2011/10/03 1,364 1,380 1,360 1,374 2,600
2011/09/30 1,399 1,399 1,339 1,365 2,100
2011/09/29 1,352 1,380 1,352 1,380 3,900
2011/09/28 1,310 1,350 1,310 1,350 5,700
2011/09/27 1,363 1,364 1,322 1,352 3,100
2011/09/26 1,368 1,373 1,310 1,327 8,500
2011/09/22 1,328 1,349 1,328 1,349 4,700
2011/09/21 1,332 1,335 1,326 1,328 3,000
2011/09/20 1,325 1,338 1,324 1,330 1,800
2011/09/16 1,338 1,339 1,314 1,339 3,100
2011/09/15 1,338 1,345 1,300 1,344 4,000
2011/09/14 1,338 1,346 1,318 1,318 3,500
2011/09/13 1,321 1,339 1,315 1,338 1,900
2011/09/12 1,338 1,350 1,321 1,321 4,600
2011/09/09 1,332 1,339 1,332 1,338 7,000
2011/09/08 1,318 1,337 1,318 1,335 1,800
2011/09/07 1,333 1,337 1,332 1,334 1,400
2011/09/06 1,334 1,336 1,314 1,333 2,400
2011/09/05 1,338 1,338 1,316 1,334 1,100
2011/09/02 1,322 1,339 1,320 1,338 2,900
2011/09/01 1,339 1,339 1,329 1,329 5,100
2011/08/31 1,337 1,340 1,320 1,340 6,100
2011/08/30 1,300 1,345 1,300 1,345 7,200
2011/08/29 1,250 1,295 1,250 1,295 3,600
2011/08/26 1,272 1,278 1,272 1,278 900
2011/08/25 1,267 1,280 1,242 1,242 1,800
2011/08/24 1,270 1,270 1,250 1,250 6,400
2011/08/23 1,236 1,260 1,236 1,260 4,500
2011/08/22 1,220 1,234 1,220 1,227 2,000
2011/08/19 1,201 1,220 1,201 1,220 1,200
2011/08/18 1,210 1,221 1,210 1,221 1,600
2011/08/17 1,222 1,224 1,210 1,210 1,200
2011/08/16 1,225 1,225 1,222 1,222 2,300
2011/08/15 1,220 1,220 1,206 1,206 1,300
2011/08/12 1,224 1,224 1,201 1,220 1,100
2011/08/11 1,212 1,212 1,194 1,194 1,300
2011/08/10 1,245 1,245 1,213 1,213 3,500
2011/08/09 1,195 1,216 1,190 1,204 4,500
2011/08/08 1,190 1,220 1,190 1,218 2,100
2011/08/05 1,218 1,218 1,192 1,192 2,300
2011/08/04 1,218 1,219 1,218 1,218 1,100
2011/08/03 1,218 1,248 1,218 1,218 2,300
2011/08/02 1,259 1,259 1,231 1,233 900
2011/08/01 1,277 1,277 1,242 1,260 2,400
2011/07/29 1,217 1,247 1,217 1,247 1,600
2011/07/28 1,224 1,259 1,200 1,217 3,200
2011/07/27 1,258 1,258 1,245 1,245 1,700
2011/07/26 1,263 1,285 1,252 1,261 2,000
2011/07/25 1,298 1,298 1,251 1,277 13,100
2011/07/22 1,250 1,298 1,250 1,298 8,900
2011/07/21 1,259 1,259 1,251 1,258 1,700
2011/07/20 1,259 1,264 1,255 1,259 2,400
2011/07/19 1,216 1,250 1,214 1,250 4,400
2011/07/15 1,204 1,215 1,203 1,214 1,600
2011/07/14 1,210 1,215 1,200 1,204 2,400
2011/07/13 1,200 1,215 1,200 1,207 2,400
2011/07/12 1,216 1,216 1,212 1,216 1,000
2011/07/11 1,217 1,217 1,200 1,216 6,100
2011/07/08 1,200 1,207 1,199 1,200 12,100
2011/07/07 1,209 1,214 1,208 1,214 4,100
2011/07/06 1,207 1,210 1,200 1,209 3,200
2011/07/05 1,198 1,210 1,198 1,201 1,200
2011/07/04 1,200 1,205 1,196 1,200 1,900
2011/07/01 1,192 1,200 1,191 1,200 2,800
2011/06/30 1,195 1,195 1,171 1,192 1,100
2011/06/29 1,198 1,198 1,195 1,195 300
2011/06/28 1,167 1,190 1,167 1,184 900
2011/06/27 1,176 1,179 1,152 1,167 2,300
2011/06/24 1,200 1,200 1,152 1,152 7,300
2011/06/23 1,176 1,190 1,171 1,190 5,500
2011/06/22 1,160 1,175 1,159 1,175 3,300
2011/06/21 1,140 1,160 1,137 1,160 1,500
2011/06/20 1,155 1,155 1,145 1,145 4,100
2011/06/17 1,148 1,149 1,119 1,142 1,900
2011/06/16 1,129 1,134 1,117 1,130 1,900
2011/06/15 1,121 1,126 1,120 1,126 2,100
2011/06/14 1,098 1,119 1,089 1,119 900
2011/06/13 1,091 1,091 1,085 1,086 800
2011/06/10 1,108 1,119 1,092 1,119 8,000
2011/06/09 1,110 1,110 1,103 1,105 1,100
2011/06/08 1,088 1,100 1,085 1,090 1,100
2011/06/07 1,061 1,114 1,059 1,088 2,900
2011/06/06 1,062 1,064 1,060 1,061 1,200
2011/06/03 1,077 1,087 1,065 1,065 1,800
2011/06/02 1,085 1,088 1,061 1,076 1,900
2011/06/01 1,078 1,088 1,078 1,086 600
2011/05/31 1,072 1,076 1,072 1,075 1,100
2011/05/30 1,088 1,088 1,070 1,071 1,500
2011/05/27 1,048 1,048 1,039 1,039 800
2011/05/26 1,051 1,052 1,048 1,048 800
2011/05/25 1,056 1,060 1,050 1,051 1,100
2011/05/24 1,075 1,075 1,070 1,070 5,100
2011/05/23 1,064 1,073 1,054 1,073 3,500
2011/05/20 1,042 1,054 1,042 1,054 500
2011/05/19 1,051 1,051 1,041 1,042 1,100
2011/05/18 1,045 1,053 1,044 1,051 600
2011/05/17 1,054 1,075 1,045 1,045 2,200
2011/05/16 1,057 1,057 1,054 1,054 700
2011/05/13 1,072 1,072 1,059 1,059 3,400
2011/05/12 1,090 1,090 1,085 1,085 1,000
2011/05/11 1,105 1,105 1,096 1,096 200
2011/05/10 1,132 1,132 1,090 1,090 2,600
2011/05/09 1,100 1,100 1,082 1,091 1,300
2011/05/06 1,083 1,087 1,083 1,087 600
2011/05/02 1,080 1,086 1,080 1,081 1,100
2011/04/28 1,089 1,089 1,067 1,080 800
2011/04/27 1,066 1,070 1,066 1,069 800
2011/04/26 1,114 1,114 1,064 1,075 1,800
2011/04/25 1,115 1,115 1,115 1,115 5,000
2011/04/22 1,079 1,098 1,079 1,098 1,300
2011/04/21 1,073 1,088 1,073 1,078 1,400
2011/04/20 1,080 1,080 1,061 1,073 1,000
2011/04/19 1,090 1,090 1,080 1,080 900
2011/04/18 1,096 1,100 1,089 1,095 2,000
2011/04/15 1,101 1,101 1,097 1,097 400
2011/04/14 1,101 1,124 1,101 1,105 1,600
2011/04/13 1,119 1,120 1,101 1,101 1,000
2011/04/12 1,089 1,133 1,089 1,115 1,100
2011/04/11 1,148 1,148 1,100 1,103 2,900
2011/04/08 1,100 1,129 1,100 1,118 1,600
2011/04/07 1,072 1,109 1,072 1,100 500
2011/04/06 1,100 1,101 1,088 1,088 1,100
2011/04/05 1,129 1,129 1,100 1,100 400
2011/04/04 1,084 1,099 1,083 1,099 700
2011/04/01 1,127 1,150 1,100 1,100 1,700
2011/03/31 1,088 1,157 1,078 1,157 2,700
2011/03/30 1,079 1,085 1,054 1,085 2,200
2011/03/29 999 1,079 999 1,079 4,400
2011/03/28 1,080 1,080 1,055 1,072 2,900
2011/03/25 1,055 1,067 1,051 1,066 3,500
2011/03/24 1,141 1,144 1,025 1,025 9,300
2011/03/23 1,100 1,130 1,100 1,123 3,200
2011/03/22 1,071 1,072 1,043 1,070 4,900
2011/03/18 937 1,072 937 1,072 5,800
2011/03/17 919 939 918 922 5,100
2011/03/16 885 945 880 942 8,200
2011/03/15 990 990 875 876 7,600
2011/03/14 971 1,088 956 1,050 7,600
2011/03/11 1,152 1,153 1,143 1,151 12,100
2011/03/10 1,154 1,159 1,146 1,146 4,800
2011/03/09 1,160 1,160 1,152 1,154 2,300
2011/03/08 1,153 1,156 1,153 1,153 1,800
2011/03/07 1,157 1,165 1,155 1,155 2,200
2011/03/04 1,165 1,165 1,159 1,159 1,600
2011/03/03 1,152 1,165 1,152 1,165 1,900
2011/03/02 1,159 1,162 1,156 1,156 3,500
2011/03/01 1,155 1,170 1,155 1,160 7,000
2011/02/28 1,160 1,160 1,156 1,156 1,800
2011/02/25 1,155 1,159 1,155 1,159 500
2011/02/24 1,160 1,160 1,156 1,157 7,300
2011/02/23 1,158 1,160 1,157 1,157 4,700
2011/02/22 1,159 1,160 1,158 1,158 2,600
2011/02/21 1,160 1,160 1,159 1,159 1,800
2011/02/18 1,160 1,160 1,157 1,157 1,700
2011/02/17 1,158 1,160 1,157 1,160 3,000
2011/02/16 1,158 1,160 1,152 1,158 4,100
2011/02/15 1,158 1,158 1,157 1,158 2,000
2011/02/14 1,160 1,160 1,158 1,158 3,400
2011/02/10 1,170 1,170 1,157 1,158 3,300
2011/02/09 1,160 1,162 1,160 1,162 1,000
2011/02/08 1,170 1,170 1,155 1,156 2,800
2011/02/07 1,160 1,170 1,160 1,170 1,400
2011/02/04 1,160 1,171 1,160 1,168 1,000
2011/02/03 1,161 1,161 1,157 1,159 1,700
2011/02/02 1,174 1,174 1,161 1,161 1,500
2011/02/01 1,165 1,165 1,156 1,157 900
2011/01/31 1,175 1,175 1,152 1,165 1,300
2011/01/28 1,179 1,179 1,165 1,165 3,100
2011/01/27 1,167 1,179 1,167 1,179 400
2011/01/26 1,180 1,180 1,167 1,167 900
2011/01/25 1,176 1,180 1,172 1,173 1,000
2011/01/24 1,184 1,184 1,170 1,171 5,600
2011/01/21 1,173 1,173 1,165 1,169 3,300
2011/01/20 1,167 1,173 1,164 1,173 2,500
2011/01/19 1,166 1,170 1,163 1,170 3,200
2011/01/18 1,170 1,170 1,166 1,166 500
2011/01/17 1,164 1,170 1,164 1,170 600
2011/01/14 1,166 1,176 1,165 1,169 2,100
2011/01/13 1,175 1,179 1,164 1,167 2,400
2011/01/12 1,178 1,178 1,162 1,162 2,100
2011/01/11 1,182 1,182 1,161 1,175 5,500
2011/01/07 1,172 1,177 1,172 1,177 1,300
2011/01/06 1,180 1,180 1,172 1,172 400
2011/01/05 1,170 1,180 1,165 1,180 1,900
2011/01/04 1,186 1,186 1,169 1,170 2,700

このページの先頭へ