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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,287 | 1,294 | 1,285 | 1,285 | 5,100 |
| 2022/12/29 | 1,291 | 1,291 | 1,277 | 1,287 | 9,000 |
| 2022/12/28 | 1,300 | 1,300 | 1,285 | 1,291 | 15,900 |
| 2022/12/27 | 1,275 | 1,303 | 1,271 | 1,299 | 17,600 |
| 2022/12/26 | 1,285 | 1,287 | 1,268 | 1,270 | 9,700 |
| 2022/12/23 | 1,258 | 1,276 | 1,251 | 1,276 | 13,500 |
| 2022/12/22 | 1,250 | 1,268 | 1,249 | 1,258 | 22,800 |
| 2022/12/21 | 1,275 | 1,275 | 1,250 | 1,254 | 23,700 |
| 2022/12/20 | 1,318 | 1,318 | 1,273 | 1,279 | 22,900 |
| 2022/12/19 | 1,293 | 1,298 | 1,288 | 1,290 | 6,300 |
| 2022/12/16 | 1,311 | 1,313 | 1,293 | 1,293 | 11,300 |
| 2022/12/15 | 1,320 | 1,322 | 1,310 | 1,311 | 6,200 |
| 2022/12/14 | 1,302 | 1,323 | 1,292 | 1,322 | 18,500 |
| 2022/12/13 | 1,305 | 1,305 | 1,292 | 1,295 | 9,800 |
| 2022/12/12 | 1,305 | 1,308 | 1,295 | 1,302 | 8,700 |
| 2022/12/09 | 1,297 | 1,300 | 1,289 | 1,296 | 10,600 |
| 2022/12/08 | 1,297 | 1,297 | 1,282 | 1,291 | 5,400 |
| 2022/12/07 | 1,298 | 1,298 | 1,292 | 1,297 | 4,100 |
| 2022/12/06 | 1,302 | 1,302 | 1,283 | 1,298 | 12,300 |
| 2022/12/05 | 1,296 | 1,314 | 1,290 | 1,307 | 11,700 |
| 2022/12/02 | 1,297 | 1,297 | 1,271 | 1,273 | 15,200 |
| 2022/12/01 | 1,318 | 1,322 | 1,293 | 1,297 | 15,400 |
| 2022/11/30 | 1,298 | 1,348 | 1,292 | 1,310 | 37,800 |
| 2022/11/29 | 1,319 | 1,333 | 1,283 | 1,283 | 46,600 |
| 2022/11/28 | 1,279 | 1,280 | 1,261 | 1,261 | 10,600 |
| 2022/11/25 | 1,269 | 1,269 | 1,256 | 1,256 | 9,100 |
| 2022/11/24 | 1,281 | 1,281 | 1,244 | 1,258 | 27,700 |
| 2022/11/22 | 1,220 | 1,255 | 1,220 | 1,255 | 21,600 |
| 2022/11/21 | 1,200 | 1,218 | 1,200 | 1,210 | 16,600 |
| 2022/11/18 | 1,186 | 1,209 | 1,176 | 1,197 | 20,900 |
| 2022/11/17 | 1,160 | 1,177 | 1,156 | 1,171 | 19,300 |
| 2022/11/16 | 1,157 | 1,157 | 1,148 | 1,151 | 10,200 |
| 2022/11/15 | 1,150 | 1,157 | 1,150 | 1,154 | 20,900 |
| 2022/11/14 | 1,160 | 1,160 | 1,143 | 1,143 | 12,400 |
| 2022/11/11 | 1,154 | 1,160 | 1,145 | 1,150 | 9,800 |
| 2022/11/10 | 1,155 | 1,158 | 1,146 | 1,152 | 16,000 |
| 2022/11/09 | 1,150 | 1,150 | 1,143 | 1,147 | 5,400 |
| 2022/11/08 | 1,144 | 1,152 | 1,142 | 1,146 | 8,200 |
| 2022/11/07 | 1,133 | 1,148 | 1,132 | 1,144 | 9,100 |
| 2022/11/04 | 1,145 | 1,151 | 1,130 | 1,130 | 20,100 |
| 2022/11/02 | 1,150 | 1,156 | 1,145 | 1,145 | 6,100 |
| 2022/11/01 | 1,163 | 1,164 | 1,150 | 1,150 | 6,200 |
| 2022/10/31 | 1,150 | 1,161 | 1,143 | 1,158 | 9,100 |
| 2022/10/28 | 1,162 | 1,173 | 1,141 | 1,145 | 49,700 |
| 2022/10/27 | 1,177 | 1,178 | 1,160 | 1,162 | 12,900 |
| 2022/10/26 | 1,161 | 1,195 | 1,154 | 1,192 | 25,500 |
| 2022/10/25 | 1,164 | 1,164 | 1,144 | 1,162 | 12,000 |
| 2022/10/24 | 1,169 | 1,169 | 1,145 | 1,158 | 15,500 |
| 2022/10/21 | 1,160 | 1,162 | 1,134 | 1,162 | 24,500 |
| 2022/10/20 | 1,171 | 1,172 | 1,157 | 1,161 | 12,200 |
| 2022/10/19 | 1,141 | 1,185 | 1,140 | 1,178 | 28,600 |
| 2022/10/18 | 1,145 | 1,151 | 1,141 | 1,142 | 10,400 |
| 2022/10/17 | 1,161 | 1,163 | 1,140 | 1,142 | 22,300 |
| 2022/10/14 | 1,151 | 1,185 | 1,131 | 1,182 | 28,500 |
| 2022/10/13 | 1,181 | 1,181 | 1,147 | 1,157 | 29,400 |
| 2022/10/12 | 1,200 | 1,200 | 1,186 | 1,200 | 15,700 |
| 2022/10/11 | 1,216 | 1,216 | 1,192 | 1,200 | 24,700 |
| 2022/10/07 | 1,224 | 1,224 | 1,212 | 1,216 | 9,300 |
| 2022/10/06 | 1,236 | 1,241 | 1,211 | 1,224 | 11,500 |
| 2022/10/05 | 1,247 | 1,252 | 1,234 | 1,236 | 8,900 |
| 2022/10/04 | 1,212 | 1,250 | 1,212 | 1,247 | 8,200 |
| 2022/10/03 | 1,230 | 1,231 | 1,208 | 1,212 | 7,500 |
| 2022/09/30 | 1,235 | 1,253 | 1,228 | 1,233 | 10,200 |
| 2022/09/29 | 1,234 | 1,248 | 1,228 | 1,248 | 8,700 |
| 2022/09/28 | 1,212 | 1,235 | 1,201 | 1,235 | 15,000 |
| 2022/09/27 | 1,228 | 1,234 | 1,213 | 1,213 | 14,500 |
| 2022/09/26 | 1,237 | 1,243 | 1,227 | 1,227 | 15,400 |
| 2022/09/22 | 1,254 | 1,255 | 1,227 | 1,227 | 13,300 |
| 2022/09/21 | 1,277 | 1,277 | 1,254 | 1,254 | 8,300 |
| 2022/09/20 | 1,258 | 1,281 | 1,258 | 1,281 | 7,300 |
| 2022/09/16 | 1,261 | 1,263 | 1,257 | 1,257 | 6,600 |
| 2022/09/15 | 1,266 | 1,267 | 1,260 | 1,261 | 9,200 |
| 2022/09/14 | 1,283 | 1,283 | 1,262 | 1,262 | 13,100 |
| 2022/09/13 | 1,289 | 1,291 | 1,282 | 1,291 | 8,800 |
| 2022/09/12 | 1,305 | 1,309 | 1,289 | 1,290 | 12,600 |
| 2022/09/09 | 1,300 | 1,304 | 1,300 | 1,303 | 9,200 |
| 2022/09/08 | 1,300 | 1,311 | 1,300 | 1,308 | 10,700 |
| 2022/09/07 | 1,309 | 1,309 | 1,300 | 1,300 | 9,900 |
| 2022/09/06 | 1,321 | 1,321 | 1,301 | 1,301 | 11,300 |
| 2022/09/05 | 1,335 | 1,335 | 1,311 | 1,311 | 12,600 |
| 2022/09/02 | 1,339 | 1,350 | 1,335 | 1,337 | 18,700 |
| 2022/09/01 | 1,350 | 1,350 | 1,335 | 1,335 | 14,100 |
| 2022/08/31 | 1,355 | 1,355 | 1,338 | 1,352 | 18,300 |
| 2022/08/30 | 1,367 | 1,370 | 1,347 | 1,351 | 37,800 |
| 2022/08/29 | 1,386 | 1,386 | 1,377 | 1,381 | 41,800 |
| 2022/08/26 | 1,389 | 1,390 | 1,381 | 1,386 | 39,200 |
| 2022/08/25 | 1,390 | 1,390 | 1,386 | 1,389 | 11,600 |
| 2022/08/24 | 1,400 | 1,400 | 1,390 | 1,390 | 13,900 |
| 2022/08/23 | 1,398 | 1,409 | 1,393 | 1,406 | 12,000 |
| 2022/08/22 | 1,391 | 1,398 | 1,390 | 1,398 | 13,800 |
| 2022/08/19 | 1,403 | 1,404 | 1,395 | 1,395 | 61,400 |
| 2022/08/18 | 1,410 | 1,413 | 1,403 | 1,403 | 7,700 |
| 2022/08/17 | 1,403 | 1,416 | 1,403 | 1,412 | 10,400 |
| 2022/08/16 | 1,400 | 1,413 | 1,400 | 1,413 | 5,800 |
| 2022/08/15 | 1,400 | 1,412 | 1,400 | 1,412 | 11,100 |
| 2022/08/12 | 1,394 | 1,412 | 1,388 | 1,412 | 35,400 |
| 2022/08/10 | 1,386 | 1,395 | 1,386 | 1,394 | 5,800 |
| 2022/08/09 | 1,384 | 1,386 | 1,380 | 1,386 | 8,000 |
| 2022/08/08 | 1,382 | 1,395 | 1,382 | 1,385 | 9,100 |
| 2022/08/05 | 1,381 | 1,391 | 1,381 | 1,382 | 26,300 |
| 2022/08/04 | 1,400 | 1,400 | 1,383 | 1,383 | 7,600 |
| 2022/08/03 | 1,415 | 1,415 | 1,383 | 1,383 | 24,500 |
| 2022/08/02 | 1,420 | 1,420 | 1,415 | 1,415 | 10,600 |
| 2022/08/01 | 1,420 | 1,422 | 1,418 | 1,420 | 10,800 |
| 2022/07/29 | 1,420 | 1,425 | 1,420 | 1,420 | 17,200 |
| 2022/07/28 | 1,422 | 1,430 | 1,420 | 1,420 | 17,800 |
| 2022/07/27 | 1,426 | 1,427 | 1,422 | 1,422 | 12,000 |
| 2022/07/26 | 1,427 | 1,430 | 1,425 | 1,426 | 5,600 |
| 2022/07/25 | 1,438 | 1,438 | 1,425 | 1,431 | 9,200 |
| 2022/07/22 | 1,425 | 1,437 | 1,425 | 1,429 | 18,600 |
| 2022/07/21 | 1,430 | 1,434 | 1,426 | 1,434 | 7,500 |
| 2022/07/20 | 1,435 | 1,435 | 1,426 | 1,426 | 10,800 |
| 2022/07/19 | 1,442 | 1,445 | 1,426 | 1,426 | 14,900 |
| 2022/07/15 | 1,452 | 1,453 | 1,440 | 1,440 | 17,400 |
| 2022/07/14 | 1,458 | 1,465 | 1,458 | 1,459 | 4,900 |
| 2022/07/13 | 1,464 | 1,470 | 1,458 | 1,463 | 6,700 |
| 2022/07/12 | 1,497 | 1,498 | 1,452 | 1,452 | 14,800 |
| 2022/07/11 | 1,493 | 1,499 | 1,490 | 1,495 | 12,600 |
| 2022/07/08 | 1,491 | 1,500 | 1,491 | 1,493 | 9,900 |
| 2022/07/07 | 1,495 | 1,499 | 1,492 | 1,495 | 3,100 |
| 2022/07/06 | 1,500 | 1,503 | 1,495 | 1,495 | 4,000 |
| 2022/07/05 | 1,500 | 1,508 | 1,496 | 1,496 | 4,100 |
| 2022/07/04 | 1,499 | 1,506 | 1,499 | 1,501 | 2,200 |
| 2022/07/01 | 1,510 | 1,510 | 1,494 | 1,494 | 5,500 |
| 2022/06/30 | 1,500 | 1,506 | 1,500 | 1,500 | 3,800 |
| 2022/06/29 | 1,500 | 1,516 | 1,497 | 1,497 | 9,200 |
| 2022/06/28 | 1,501 | 1,510 | 1,498 | 1,507 | 2,700 |
| 2022/06/27 | 1,500 | 1,505 | 1,499 | 1,505 | 4,300 |
| 2022/06/24 | 1,548 | 1,548 | 1,497 | 1,497 | 12,600 |
| 2022/06/23 | 1,523 | 1,548 | 1,523 | 1,548 | 5,800 |
| 2022/06/22 | 1,521 | 1,523 | 1,517 | 1,523 | 2,500 |
| 2022/06/21 | 1,504 | 1,517 | 1,504 | 1,516 | 5,000 |
| 2022/06/20 | 1,512 | 1,512 | 1,500 | 1,501 | 3,300 |
| 2022/06/17 | 1,497 | 1,508 | 1,487 | 1,499 | 4,900 |
| 2022/06/16 | 1,500 | 1,505 | 1,497 | 1,497 | 2,300 |
| 2022/06/15 | 1,500 | 1,504 | 1,497 | 1,497 | 4,300 |
| 2022/06/14 | 1,505 | 1,505 | 1,500 | 1,500 | 2,600 |
| 2022/06/13 | 1,511 | 1,517 | 1,505 | 1,505 | 2,600 |
| 2022/06/10 | 1,511 | 1,520 | 1,510 | 1,512 | 5,900 |
| 2022/06/09 | 1,527 | 1,536 | 1,527 | 1,530 | 2,600 |
| 2022/06/08 | 1,506 | 1,532 | 1,506 | 1,527 | 5,500 |
| 2022/06/07 | 1,505 | 1,520 | 1,505 | 1,505 | 5,500 |
| 2022/06/06 | 1,516 | 1,516 | 1,503 | 1,507 | 1,700 |
| 2022/06/03 | 1,507 | 1,516 | 1,502 | 1,507 | 5,000 |
| 2022/06/02 | 1,517 | 1,522 | 1,506 | 1,506 | 3,900 |
| 2022/06/01 | 1,510 | 1,524 | 1,506 | 1,524 | 1,800 |
| 2022/05/31 | 1,522 | 1,522 | 1,504 | 1,517 | 2,800 |
| 2022/05/30 | 1,518 | 1,530 | 1,503 | 1,503 | 12,100 |
| 2022/05/27 | 1,505 | 1,513 | 1,505 | 1,513 | 2,000 |
| 2022/05/26 | 1,515 | 1,522 | 1,500 | 1,500 | 2,900 |
| 2022/05/25 | 1,519 | 1,529 | 1,516 | 1,526 | 2,200 |
| 2022/05/24 | 1,512 | 1,540 | 1,512 | 1,518 | 5,000 |
| 2022/05/23 | 1,529 | 1,543 | 1,515 | 1,543 | 4,800 |
| 2022/05/20 | 1,505 | 1,522 | 1,505 | 1,513 | 3,000 |
| 2022/05/19 | 1,510 | 1,510 | 1,502 | 1,502 | 2,400 |
| 2022/05/18 | 1,516 | 1,526 | 1,516 | 1,518 | 1,400 |
| 2022/05/17 | 1,513 | 1,522 | 1,513 | 1,516 | 2,200 |
| 2022/05/16 | 1,511 | 1,516 | 1,505 | 1,513 | 1,600 |
| 2022/05/13 | 1,501 | 1,516 | 1,501 | 1,516 | 1,700 |
| 2022/05/12 | 1,500 | 1,535 | 1,498 | 1,498 | 9,700 |
| 2022/05/11 | 1,501 | 1,504 | 1,500 | 1,500 | 2,500 |
| 2022/05/10 | 1,501 | 1,505 | 1,500 | 1,500 | 4,900 |
| 2022/05/09 | 1,546 | 1,546 | 1,501 | 1,501 | 4,300 |
| 2022/05/06 | 1,512 | 1,515 | 1,506 | 1,506 | 3,500 |
| 2022/05/02 | 1,517 | 1,521 | 1,510 | 1,515 | 2,500 |
| 2022/04/28 | 1,520 | 1,530 | 1,510 | 1,517 | 8,100 |
| 2022/04/27 | 1,529 | 1,560 | 1,505 | 1,505 | 10,500 |
| 2022/04/26 | 1,540 | 1,560 | 1,528 | 1,559 | 4,300 |
| 2022/04/25 | 1,593 | 1,593 | 1,533 | 1,540 | 5,100 |
| 2022/04/22 | 1,552 | 1,563 | 1,551 | 1,557 | 1,600 |
| 2022/04/21 | 1,546 | 1,563 | 1,546 | 1,563 | 2,600 |
| 2022/04/20 | 1,543 | 1,544 | 1,528 | 1,544 | 2,500 |
| 2022/04/19 | 1,526 | 1,530 | 1,523 | 1,523 | 3,000 |
| 2022/04/18 | 1,541 | 1,544 | 1,526 | 1,526 | 2,700 |
| 2022/04/15 | 1,560 | 1,560 | 1,520 | 1,541 | 6,000 |
| 2022/04/14 | 1,560 | 1,568 | 1,554 | 1,560 | 3,300 |
| 2022/04/13 | 1,558 | 1,565 | 1,555 | 1,560 | 5,800 |
| 2022/04/12 | 1,577 | 1,596 | 1,560 | 1,560 | 3,600 |
| 2022/04/11 | 1,600 | 1,605 | 1,583 | 1,605 | 5,100 |
| 2022/04/08 | 1,596 | 1,596 | 1,558 | 1,586 | 8,700 |
| 2022/04/07 | 1,602 | 1,603 | 1,594 | 1,601 | 2,700 |
| 2022/04/06 | 1,629 | 1,629 | 1,602 | 1,602 | 1,700 |
| 2022/04/05 | 1,630 | 1,637 | 1,630 | 1,631 | 2,300 |
| 2022/04/04 | 1,629 | 1,644 | 1,622 | 1,624 | 1,400 |
| 2022/04/01 | 1,641 | 1,644 | 1,632 | 1,638 | 1,900 |
| 2022/03/31 | 1,650 | 1,650 | 1,637 | 1,637 | 4,000 |
| 2022/03/30 | 1,646 | 1,650 | 1,623 | 1,650 | 2,500 |
| 2022/03/29 | 1,619 | 1,646 | 1,607 | 1,646 | 6,900 |
| 2022/03/28 | 1,630 | 1,642 | 1,615 | 1,619 | 3,700 |
| 2022/03/25 | 1,620 | 1,630 | 1,620 | 1,630 | 1,000 |
| 2022/03/24 | 1,621 | 1,621 | 1,598 | 1,620 | 5,800 |
| 2022/03/23 | 1,604 | 1,646 | 1,604 | 1,646 | 7,100 |
| 2022/03/22 | 1,570 | 1,601 | 1,570 | 1,601 | 4,600 |
| 2022/03/18 | 1,610 | 1,610 | 1,589 | 1,610 | 2,800 |
| 2022/03/17 | 1,591 | 1,611 | 1,591 | 1,611 | 4,200 |
| 2022/03/16 | 1,598 | 1,600 | 1,590 | 1,591 | 3,000 |
| 2022/03/15 | 1,598 | 1,598 | 1,582 | 1,598 | 2,200 |
| 2022/03/14 | 1,570 | 1,582 | 1,566 | 1,582 | 2,400 |
| 2022/03/11 | 1,556 | 1,570 | 1,555 | 1,570 | 4,500 |
| 2022/03/10 | 1,581 | 1,581 | 1,560 | 1,572 | 4,300 |
| 2022/03/09 | 1,570 | 1,570 | 1,551 | 1,551 | 2,900 |
| 2022/03/08 | 1,560 | 1,585 | 1,560 | 1,570 | 3,400 |
| 2022/03/07 | 1,577 | 1,587 | 1,562 | 1,562 | 2,900 |
| 2022/03/04 | 1,587 | 1,591 | 1,577 | 1,577 | 3,000 |
| 2022/03/03 | 1,571 | 1,591 | 1,571 | 1,587 | 1,800 |
| 2022/03/02 | 1,580 | 1,601 | 1,570 | 1,571 | 3,300 |
| 2022/03/01 | 1,619 | 1,619 | 1,562 | 1,562 | 6,100 |
| 2022/02/28 | 1,600 | 1,622 | 1,600 | 1,600 | 4,000 |
| 2022/02/25 | 1,642 | 1,642 | 1,605 | 1,605 | 16,500 |
| 2022/02/24 | 1,670 | 1,670 | 1,660 | 1,663 | 19,100 |
| 2022/02/22 | 1,660 | 1,665 | 1,657 | 1,661 | 5,600 |
| 2022/02/21 | 1,627 | 1,660 | 1,627 | 1,660 | 17,800 |
| 2022/02/18 | 1,657 | 1,657 | 1,636 | 1,649 | 61,400 |
| 2022/02/17 | 1,645 | 1,652 | 1,644 | 1,644 | 4,800 |
| 2022/02/16 | 1,620 | 1,644 | 1,620 | 1,644 | 2,500 |
| 2022/02/15 | 1,631 | 1,645 | 1,620 | 1,620 | 5,700 |
| 2022/02/14 | 1,630 | 1,639 | 1,630 | 1,632 | 14,800 |
| 2022/02/10 | 1,659 | 1,660 | 1,645 | 1,660 | 16,900 |
| 2022/02/09 | 1,648 | 1,655 | 1,645 | 1,655 | 4,700 |
| 2022/02/08 | 1,642 | 1,648 | 1,634 | 1,648 | 2,700 |
| 2022/02/07 | 1,643 | 1,643 | 1,632 | 1,634 | 6,400 |
| 2022/02/04 | 1,643 | 1,643 | 1,634 | 1,634 | 11,400 |
| 2022/02/03 | 1,657 | 1,657 | 1,632 | 1,635 | 3,000 |
| 2022/02/02 | 1,617 | 1,625 | 1,609 | 1,625 | 2,100 |
| 2022/02/01 | 1,612 | 1,616 | 1,610 | 1,610 | 1,100 |
| 2022/01/31 | 1,605 | 1,610 | 1,600 | 1,610 | 3,500 |
| 2022/01/28 | 1,603 | 1,605 | 1,599 | 1,605 | 10,500 |
| 2022/01/27 | 1,600 | 1,600 | 1,574 | 1,574 | 3,100 |
| 2022/01/26 | 1,603 | 1,603 | 1,591 | 1,599 | 2,500 |
| 2022/01/25 | 1,592 | 1,592 | 1,584 | 1,584 | 1,200 |
| 2022/01/24 | 1,606 | 1,606 | 1,573 | 1,602 | 6,300 |
| 2022/01/21 | 1,571 | 1,588 | 1,570 | 1,583 | 12,700 |
| 2022/01/20 | 1,570 | 1,581 | 1,570 | 1,577 | 2,800 |
| 2022/01/19 | 1,582 | 1,586 | 1,570 | 1,571 | 3,500 |
| 2022/01/18 | 1,580 | 1,595 | 1,575 | 1,582 | 2,100 |
| 2022/01/17 | 1,565 | 1,586 | 1,565 | 1,580 | 3,500 |
| 2022/01/14 | 1,577 | 1,582 | 1,565 | 1,565 | 8,800 |
| 2022/01/13 | 1,590 | 1,595 | 1,578 | 1,578 | 4,300 |
| 2022/01/12 | 1,600 | 1,606 | 1,588 | 1,595 | 4,800 |
| 2022/01/11 | 1,605 | 1,605 | 1,586 | 1,596 | 7,700 |
| 2022/01/07 | 1,601 | 1,605 | 1,600 | 1,600 | 7,400 |
| 2022/01/06 | 1,610 | 1,613 | 1,608 | 1,608 | 4,800 |
| 2022/01/05 | 1,633 | 1,633 | 1,610 | 1,616 | 4,300 |
| 2022/01/04 | 1,626 | 1,632 | 1,610 | 1,619 | 5,100 |