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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,611 | 1,633 | 1,610 | 1,626 | 1,100 |
| 2021/12/29 | 1,598 | 1,616 | 1,598 | 1,611 | 7,200 |
| 2021/12/28 | 1,626 | 1,626 | 1,600 | 1,610 | 6,500 |
| 2021/12/27 | 1,620 | 1,621 | 1,602 | 1,608 | 5,300 |
| 2021/12/24 | 1,623 | 1,630 | 1,620 | 1,620 | 5,600 |
| 2021/12/23 | 1,647 | 1,647 | 1,622 | 1,632 | 4,700 |
| 2021/12/22 | 1,639 | 1,642 | 1,630 | 1,630 | 4,700 |
| 2021/12/21 | 1,658 | 1,658 | 1,637 | 1,642 | 3,000 |
| 2021/12/20 | 1,678 | 1,678 | 1,659 | 1,659 | 4,300 |
| 2021/12/17 | 1,675 | 1,679 | 1,672 | 1,679 | 3,100 |
| 2021/12/16 | 1,651 | 1,684 | 1,651 | 1,675 | 3,700 |
| 2021/12/15 | 1,649 | 1,650 | 1,644 | 1,647 | 1,000 |
| 2021/12/14 | 1,649 | 1,649 | 1,643 | 1,649 | 2,000 |
| 2021/12/13 | 1,641 | 1,647 | 1,640 | 1,647 | 2,500 |
| 2021/12/10 | 1,648 | 1,648 | 1,640 | 1,641 | 3,300 |
| 2021/12/09 | 1,639 | 1,648 | 1,638 | 1,648 | 2,300 |
| 2021/12/08 | 1,622 | 1,646 | 1,620 | 1,639 | 4,200 |
| 2021/12/07 | 1,640 | 1,640 | 1,620 | 1,620 | 6,600 |
| 2021/12/06 | 1,645 | 1,653 | 1,627 | 1,627 | 6,200 |
| 2021/12/03 | 1,690 | 1,690 | 1,645 | 1,645 | 7,200 |
| 2021/12/02 | 1,672 | 1,685 | 1,650 | 1,650 | 6,900 |
| 2021/12/01 | 1,676 | 1,695 | 1,671 | 1,671 | 2,800 |
| 2021/11/30 | 1,680 | 1,716 | 1,672 | 1,680 | 5,100 |
| 2021/11/29 | 1,688 | 1,724 | 1,673 | 1,680 | 8,200 |
| 2021/11/26 | 1,706 | 1,710 | 1,690 | 1,690 | 4,200 |
| 2021/11/25 | 1,719 | 1,728 | 1,705 | 1,706 | 2,200 |
| 2021/11/24 | 1,749 | 1,749 | 1,716 | 1,723 | 10,100 |
| 2021/11/22 | 1,728 | 1,746 | 1,727 | 1,746 | 5,100 |
| 2021/11/19 | 1,730 | 1,735 | 1,723 | 1,725 | 1,200 |
| 2021/11/18 | 1,721 | 1,726 | 1,721 | 1,722 | 1,200 |
| 2021/11/17 | 1,721 | 1,733 | 1,721 | 1,721 | 2,100 |
| 2021/11/16 | 1,727 | 1,727 | 1,718 | 1,725 | 1,500 |
| 2021/11/15 | 1,717 | 1,721 | 1,714 | 1,716 | 1,100 |
| 2021/11/12 | 1,724 | 1,724 | 1,716 | 1,721 | 1,000 |
| 2021/11/11 | 1,715 | 1,715 | 1,714 | 1,714 | 300 |
| 2021/11/10 | 1,728 | 1,728 | 1,719 | 1,719 | 2,400 |
| 2021/11/09 | 1,715 | 1,721 | 1,713 | 1,717 | 2,500 |
| 2021/11/08 | 1,726 | 1,730 | 1,720 | 1,720 | 1,000 |
| 2021/11/05 | 1,711 | 1,726 | 1,711 | 1,718 | 1,300 |
| 2021/11/04 | 1,720 | 1,724 | 1,717 | 1,719 | 1,400 |
| 2021/11/02 | 1,720 | 1,720 | 1,713 | 1,713 | 1,100 |
| 2021/11/01 | 1,710 | 1,718 | 1,710 | 1,714 | 3,400 |
| 2021/10/29 | 1,709 | 1,725 | 1,709 | 1,720 | 1,100 |
| 2021/10/28 | 1,701 | 1,725 | 1,701 | 1,725 | 4,100 |
| 2021/10/27 | 1,710 | 1,710 | 1,700 | 1,700 | 1,100 |
| 2021/10/26 | 1,722 | 1,722 | 1,711 | 1,718 | 1,000 |
| 2021/10/25 | 1,720 | 1,720 | 1,711 | 1,714 | 3,100 |
| 2021/10/22 | 1,705 | 1,715 | 1,701 | 1,715 | 2,200 |
| 2021/10/21 | 1,706 | 1,714 | 1,700 | 1,704 | 4,100 |
| 2021/10/20 | 1,707 | 1,707 | 1,696 | 1,696 | 3,900 |
| 2021/10/19 | 1,701 | 1,713 | 1,701 | 1,713 | 900 |
| 2021/10/18 | 1,723 | 1,723 | 1,700 | 1,700 | 1,700 |
| 2021/10/15 | 1,729 | 1,729 | 1,697 | 1,716 | 6,200 |
| 2021/10/14 | 1,720 | 1,720 | 1,708 | 1,713 | 1,400 |
| 2021/10/13 | 1,710 | 1,720 | 1,708 | 1,720 | 3,600 |
| 2021/10/12 | 1,713 | 1,717 | 1,711 | 1,711 | 1,700 |
| 2021/10/11 | 1,731 | 1,731 | 1,710 | 1,712 | 4,900 |
| 2021/10/08 | 1,730 | 1,730 | 1,712 | 1,719 | 3,700 |
| 2021/10/07 | 1,730 | 1,739 | 1,727 | 1,728 | 1,400 |
| 2021/10/06 | 1,739 | 1,739 | 1,725 | 1,725 | 1,800 |
| 2021/10/05 | 1,721 | 1,738 | 1,716 | 1,716 | 3,500 |
| 2021/10/04 | 1,734 | 1,745 | 1,734 | 1,735 | 900 |
| 2021/10/01 | 1,736 | 1,746 | 1,734 | 1,734 | 3,500 |
| 2021/09/30 | 1,717 | 1,756 | 1,717 | 1,735 | 2,800 |
| 2021/09/29 | 1,725 | 1,733 | 1,701 | 1,701 | 7,400 |
| 2021/09/28 | 1,741 | 1,765 | 1,737 | 1,765 | 4,900 |
| 2021/09/27 | 1,750 | 1,759 | 1,749 | 1,756 | 5,700 |
| 2021/09/24 | 1,759 | 1,759 | 1,738 | 1,755 | 7,600 |
| 2021/09/22 | 1,752 | 1,758 | 1,750 | 1,752 | 2,100 |
| 2021/09/21 | 1,741 | 1,752 | 1,737 | 1,752 | 2,400 |
| 2021/09/17 | 1,765 | 1,765 | 1,740 | 1,764 | 4,300 |
| 2021/09/16 | 1,751 | 1,766 | 1,749 | 1,766 | 4,000 |
| 2021/09/15 | 1,751 | 1,757 | 1,741 | 1,757 | 1,700 |
| 2021/09/14 | 1,750 | 1,765 | 1,743 | 1,765 | 6,500 |
| 2021/09/13 | 1,765 | 1,765 | 1,747 | 1,765 | 2,100 |
| 2021/09/10 | 1,748 | 1,766 | 1,732 | 1,766 | 8,200 |
| 2021/09/09 | 1,748 | 1,748 | 1,739 | 1,748 | 3,200 |
| 2021/09/08 | 1,741 | 1,748 | 1,735 | 1,748 | 3,800 |
| 2021/09/07 | 1,741 | 1,746 | 1,735 | 1,741 | 4,400 |
| 2021/09/06 | 1,746 | 1,746 | 1,737 | 1,743 | 2,100 |
| 2021/09/03 | 1,744 | 1,747 | 1,739 | 1,747 | 3,900 |
| 2021/09/02 | 1,737 | 1,749 | 1,737 | 1,744 | 5,300 |
| 2021/09/01 | 1,733 | 1,734 | 1,724 | 1,728 | 2,400 |
| 2021/08/31 | 1,725 | 1,734 | 1,724 | 1,724 | 5,100 |
| 2021/08/30 | 1,723 | 1,735 | 1,717 | 1,725 | 22,900 |
| 2021/08/27 | 1,744 | 1,745 | 1,733 | 1,736 | 82,600 |
| 2021/08/26 | 1,736 | 1,744 | 1,736 | 1,744 | 15,000 |
| 2021/08/25 | 1,733 | 1,747 | 1,733 | 1,746 | 4,300 |
| 2021/08/24 | 1,748 | 1,748 | 1,730 | 1,739 | 12,900 |
| 2021/08/23 | 1,731 | 1,748 | 1,731 | 1,748 | 8,500 |
| 2021/08/20 | 1,746 | 1,746 | 1,729 | 1,729 | 32,300 |
| 2021/08/19 | 1,730 | 1,736 | 1,727 | 1,729 | 4,800 |
| 2021/08/18 | 1,726 | 1,735 | 1,726 | 1,734 | 2,600 |
| 2021/08/17 | 1,740 | 1,740 | 1,726 | 1,726 | 12,000 |
| 2021/08/16 | 1,741 | 1,744 | 1,726 | 1,726 | 9,100 |
| 2021/08/13 | 1,744 | 1,745 | 1,736 | 1,742 | 22,000 |
| 2021/08/12 | 1,735 | 1,742 | 1,732 | 1,741 | 3,900 |
| 2021/08/11 | 1,739 | 1,743 | 1,737 | 1,737 | 3,400 |
| 2021/08/10 | 1,753 | 1,753 | 1,736 | 1,741 | 5,500 |
| 2021/08/06 | 1,750 | 1,750 | 1,736 | 1,736 | 13,500 |
| 2021/08/05 | 1,727 | 1,738 | 1,727 | 1,730 | 1,700 |
| 2021/08/04 | 1,735 | 1,735 | 1,727 | 1,727 | 1,600 |
| 2021/08/03 | 1,726 | 1,728 | 1,722 | 1,725 | 1,800 |
| 2021/08/02 | 1,721 | 1,737 | 1,721 | 1,737 | 4,000 |
| 2021/07/30 | 1,730 | 1,730 | 1,721 | 1,721 | 5,500 |
| 2021/07/29 | 1,723 | 1,730 | 1,720 | 1,730 | 2,600 |
| 2021/07/28 | 1,720 | 1,723 | 1,720 | 1,723 | 1,400 |
| 2021/07/27 | 1,710 | 1,720 | 1,710 | 1,720 | 1,200 |
| 2021/07/26 | 1,723 | 1,723 | 1,710 | 1,712 | 4,800 |
| 2021/07/21 | 1,698 | 1,705 | 1,698 | 1,705 | 2,800 |
| 2021/07/20 | 1,699 | 1,702 | 1,697 | 1,701 | 2,300 |
| 2021/07/19 | 1,703 | 1,703 | 1,691 | 1,699 | 3,600 |
| 2021/07/16 | 1,690 | 1,691 | 1,689 | 1,690 | 4,800 |
| 2021/07/15 | 1,700 | 1,705 | 1,691 | 1,691 | 4,300 |
| 2021/07/14 | 1,699 | 1,703 | 1,698 | 1,700 | 1,300 |
| 2021/07/13 | 1,703 | 1,703 | 1,697 | 1,700 | 3,300 |
| 2021/07/12 | 1,700 | 1,705 | 1,698 | 1,705 | 4,800 |
| 2021/07/09 | 1,698 | 1,704 | 1,696 | 1,696 | 8,300 |
| 2021/07/08 | 1,700 | 1,715 | 1,698 | 1,698 | 4,500 |
| 2021/07/07 | 1,703 | 1,705 | 1,700 | 1,700 | 4,500 |
| 2021/07/06 | 1,703 | 1,706 | 1,703 | 1,703 | 1,900 |
| 2021/07/05 | 1,727 | 1,727 | 1,703 | 1,703 | 5,900 |
| 2021/07/02 | 1,726 | 1,726 | 1,715 | 1,717 | 3,000 |
| 2021/07/01 | 1,742 | 1,742 | 1,718 | 1,718 | 2,100 |
| 2021/06/30 | 1,723 | 1,736 | 1,722 | 1,722 | 1,700 |
| 2021/06/29 | 1,737 | 1,737 | 1,722 | 1,723 | 2,000 |
| 2021/06/28 | 1,735 | 1,737 | 1,735 | 1,737 | 1,500 |
| 2021/06/25 | 1,734 | 1,734 | 1,734 | 1,734 | 1,300 |
| 2021/06/24 | 1,747 | 1,747 | 1,736 | 1,736 | 7,600 |
| 2021/06/23 | 1,718 | 1,739 | 1,718 | 1,739 | 4,700 |
| 2021/06/22 | 1,718 | 1,721 | 1,709 | 1,719 | 5,700 |
| 2021/06/21 | 1,719 | 1,719 | 1,710 | 1,710 | 4,100 |
| 2021/06/18 | 1,727 | 1,727 | 1,716 | 1,719 | 3,600 |
| 2021/06/17 | 1,714 | 1,721 | 1,710 | 1,715 | 2,800 |
| 2021/06/16 | 1,719 | 1,721 | 1,712 | 1,714 | 800 |
| 2021/06/15 | 1,719 | 1,719 | 1,712 | 1,712 | 1,300 |
| 2021/06/14 | 1,710 | 1,716 | 1,710 | 1,712 | 1,100 |
| 2021/06/11 | 1,730 | 1,730 | 1,708 | 1,708 | 6,500 |
| 2021/06/10 | 1,721 | 1,722 | 1,710 | 1,717 | 5,500 |
| 2021/06/09 | 1,713 | 1,719 | 1,713 | 1,719 | 700 |
| 2021/06/08 | 1,712 | 1,716 | 1,712 | 1,712 | 800 |
| 2021/06/07 | 1,727 | 1,727 | 1,711 | 1,711 | 2,500 |
| 2021/06/04 | 1,718 | 1,718 | 1,712 | 1,715 | 2,400 |
| 2021/06/03 | 1,702 | 1,718 | 1,702 | 1,718 | 1,900 |
| 2021/06/02 | 1,722 | 1,722 | 1,701 | 1,701 | 2,500 |
| 2021/06/01 | 1,702 | 1,709 | 1,701 | 1,709 | 3,100 |
| 2021/05/31 | 1,709 | 1,709 | 1,700 | 1,700 | 1,400 |
| 2021/05/28 | 1,695 | 1,709 | 1,694 | 1,709 | 3,500 |
| 2021/05/27 | 1,700 | 1,714 | 1,690 | 1,690 | 3,100 |
| 2021/05/26 | 1,700 | 1,700 | 1,700 | 1,700 | 900 |
| 2021/05/25 | 1,724 | 1,724 | 1,715 | 1,715 | 1,400 |
| 2021/05/24 | 1,729 | 1,729 | 1,724 | 1,724 | 2,500 |
| 2021/05/21 | 1,706 | 1,713 | 1,700 | 1,709 | 3,400 |
| 2021/05/20 | 1,705 | 1,710 | 1,702 | 1,706 | 2,100 |
| 2021/05/19 | 1,708 | 1,710 | 1,705 | 1,705 | 1,400 |
| 2021/05/18 | 1,705 | 1,708 | 1,704 | 1,708 | 1,200 |
| 2021/05/17 | 1,704 | 1,705 | 1,694 | 1,703 | 2,200 |
| 2021/05/14 | 1,707 | 1,710 | 1,695 | 1,701 | 2,000 |
| 2021/05/13 | 1,706 | 1,706 | 1,696 | 1,696 | 1,800 |
| 2021/05/12 | 1,704 | 1,704 | 1,692 | 1,692 | 1,200 |
| 2021/05/11 | 1,700 | 1,704 | 1,692 | 1,692 | 4,900 |
| 2021/05/10 | 1,710 | 1,711 | 1,701 | 1,702 | 4,200 |
| 2021/05/07 | 1,729 | 1,729 | 1,708 | 1,709 | 2,600 |
| 2021/05/06 | 1,738 | 1,738 | 1,707 | 1,707 | 2,100 |
| 2021/04/30 | 1,722 | 1,724 | 1,707 | 1,707 | 5,200 |
| 2021/04/28 | 1,716 | 1,725 | 1,715 | 1,719 | 2,700 |
| 2021/04/27 | 1,730 | 1,743 | 1,716 | 1,716 | 3,000 |
| 2021/04/26 | 1,757 | 1,757 | 1,726 | 1,730 | 3,000 |
| 2021/04/23 | 1,713 | 1,739 | 1,713 | 1,725 | 1,600 |
| 2021/04/22 | 1,717 | 1,724 | 1,717 | 1,724 | 1,500 |
| 2021/04/21 | 1,715 | 1,724 | 1,715 | 1,718 | 2,300 |
| 2021/04/20 | 1,715 | 1,724 | 1,711 | 1,711 | 2,900 |
| 2021/04/19 | 1,724 | 1,725 | 1,721 | 1,721 | 1,100 |
| 2021/04/16 | 1,715 | 1,732 | 1,715 | 1,724 | 1,200 |
| 2021/04/15 | 1,733 | 1,733 | 1,715 | 1,715 | 2,800 |
| 2021/04/14 | 1,734 | 1,734 | 1,721 | 1,721 | 3,000 |
| 2021/04/13 | 1,742 | 1,749 | 1,737 | 1,737 | 2,800 |
| 2021/04/12 | 1,745 | 1,757 | 1,738 | 1,742 | 7,000 |
| 2021/04/09 | 1,736 | 1,748 | 1,732 | 1,741 | 4,300 |
| 2021/04/08 | 1,757 | 1,757 | 1,736 | 1,736 | 6,200 |
| 2021/04/07 | 1,740 | 1,750 | 1,735 | 1,750 | 6,400 |
| 2021/04/06 | 1,746 | 1,756 | 1,740 | 1,740 | 4,000 |
| 2021/04/05 | 1,759 | 1,759 | 1,740 | 1,757 | 3,000 |
| 2021/04/02 | 1,760 | 1,760 | 1,751 | 1,759 | 2,100 |
| 2021/04/01 | 1,757 | 1,757 | 1,748 | 1,755 | 2,300 |
| 2021/03/31 | 1,736 | 1,745 | 1,736 | 1,742 | 2,000 |
| 2021/03/30 | 1,768 | 1,768 | 1,740 | 1,749 | 3,400 |
| 2021/03/29 | 1,750 | 1,768 | 1,740 | 1,768 | 9,400 |
| 2021/03/26 | 1,726 | 1,750 | 1,726 | 1,750 | 4,600 |
| 2021/03/25 | 1,743 | 1,744 | 1,729 | 1,744 | 2,400 |
| 2021/03/24 | 1,748 | 1,748 | 1,728 | 1,728 | 4,300 |
| 2021/03/23 | 1,747 | 1,748 | 1,731 | 1,748 | 4,500 |
| 2021/03/22 | 1,737 | 1,749 | 1,735 | 1,745 | 4,500 |
| 2021/03/19 | 1,740 | 1,750 | 1,733 | 1,750 | 6,600 |
| 2021/03/18 | 1,744 | 1,744 | 1,704 | 1,740 | 10,600 |
| 2021/03/17 | 1,739 | 1,740 | 1,727 | 1,740 | 2,100 |
| 2021/03/16 | 1,738 | 1,739 | 1,726 | 1,739 | 2,800 |
| 2021/03/15 | 1,740 | 1,740 | 1,718 | 1,740 | 4,000 |
| 2021/03/12 | 1,740 | 1,740 | 1,730 | 1,740 | 4,800 |
| 2021/03/11 | 1,723 | 1,740 | 1,723 | 1,740 | 4,200 |
| 2021/03/10 | 1,732 | 1,732 | 1,723 | 1,725 | 3,200 |
| 2021/03/09 | 1,717 | 1,732 | 1,717 | 1,732 | 3,300 |
| 2021/03/08 | 1,723 | 1,723 | 1,708 | 1,713 | 3,300 |
| 2021/03/05 | 1,711 | 1,727 | 1,699 | 1,727 | 5,700 |
| 2021/03/04 | 1,719 | 1,719 | 1,710 | 1,719 | 1,300 |
| 2021/03/03 | 1,715 | 1,719 | 1,710 | 1,719 | 3,500 |
| 2021/03/02 | 1,738 | 1,740 | 1,715 | 1,715 | 6,700 |
| 2021/03/01 | 1,730 | 1,735 | 1,720 | 1,735 | 4,500 |
| 2021/02/26 | 1,720 | 1,728 | 1,719 | 1,720 | 7,200 |
| 2021/02/25 | 1,721 | 1,739 | 1,720 | 1,722 | 39,700 |
| 2021/02/24 | 1,745 | 1,750 | 1,734 | 1,739 | 47,600 |
| 2021/02/22 | 1,754 | 1,754 | 1,745 | 1,749 | 34,100 |
| 2021/02/19 | 1,740 | 1,746 | 1,736 | 1,741 | 56,100 |
| 2021/02/18 | 1,739 | 1,744 | 1,738 | 1,739 | 10,300 |
| 2021/02/17 | 1,738 | 1,748 | 1,738 | 1,742 | 6,000 |
| 2021/02/16 | 1,754 | 1,754 | 1,736 | 1,738 | 14,900 |
| 2021/02/15 | 1,754 | 1,754 | 1,736 | 1,741 | 9,400 |
| 2021/02/12 | 1,752 | 1,752 | 1,738 | 1,738 | 23,100 |
| 2021/02/10 | 1,742 | 1,754 | 1,740 | 1,741 | 7,400 |
| 2021/02/09 | 1,752 | 1,755 | 1,747 | 1,755 | 3,600 |
| 2021/02/08 | 1,750 | 1,756 | 1,750 | 1,752 | 9,200 |
| 2021/02/05 | 1,739 | 1,752 | 1,738 | 1,752 | 16,800 |
| 2021/02/04 | 1,758 | 1,758 | 1,736 | 1,741 | 5,400 |
| 2021/02/03 | 1,735 | 1,746 | 1,735 | 1,746 | 5,200 |
| 2021/02/02 | 1,740 | 1,740 | 1,735 | 1,737 | 2,900 |
| 2021/02/01 | 1,748 | 1,748 | 1,740 | 1,742 | 4,400 |
| 2021/01/29 | 1,751 | 1,751 | 1,745 | 1,747 | 17,700 |
| 2021/01/28 | 1,741 | 1,746 | 1,728 | 1,746 | 9,200 |
| 2021/01/27 | 1,740 | 1,746 | 1,740 | 1,740 | 4,400 |
| 2021/01/26 | 1,745 | 1,745 | 1,731 | 1,740 | 2,900 |
| 2021/01/25 | 1,746 | 1,746 | 1,730 | 1,739 | 6,800 |
| 2021/01/22 | 1,719 | 1,732 | 1,718 | 1,719 | 13,300 |
| 2021/01/21 | 1,715 | 1,719 | 1,715 | 1,717 | 2,900 |
| 2021/01/20 | 1,721 | 1,725 | 1,715 | 1,715 | 2,400 |
| 2021/01/19 | 1,720 | 1,729 | 1,716 | 1,716 | 3,400 |
| 2021/01/18 | 1,720 | 1,724 | 1,718 | 1,720 | 5,900 |
| 2021/01/15 | 1,720 | 1,725 | 1,715 | 1,716 | 8,400 |
| 2021/01/14 | 1,721 | 1,735 | 1,714 | 1,718 | 11,200 |
| 2021/01/13 | 1,733 | 1,738 | 1,723 | 1,727 | 11,200 |
| 2021/01/12 | 1,737 | 1,742 | 1,726 | 1,740 | 15,600 |
| 2021/01/08 | 1,758 | 1,770 | 1,740 | 1,770 | 21,400 |
| 2021/01/07 | 1,736 | 1,760 | 1,730 | 1,746 | 8,700 |
| 2021/01/06 | 1,747 | 1,753 | 1,726 | 1,734 | 6,300 |
| 2021/01/05 | 1,739 | 1,754 | 1,735 | 1,736 | 3,000 |
| 2021/01/04 | 1,747 | 1,769 | 1,730 | 1,739 | 6,100 |