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

やまや(9994)の株価時系列情報

やまや(9994)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
2005/12/30 1,250 1,250 1,220 1,230 13,800
2005/12/29 1,229 1,259 1,219 1,254 47,900
2005/12/28 1,185 1,229 1,167 1,201 50,500
2005/12/27 1,220 1,220 1,165 1,165 33,300
2005/12/26 1,242 1,243 1,205 1,222 35,400
2005/12/22 1,274 1,287 1,255 1,255 36,500
2005/12/21 1,300 1,312 1,272 1,274 107,200
2005/12/20 1,215 1,330 1,214 1,292 462,700
2005/12/19 1,121 1,157 1,121 1,155 35,000
2005/12/16 1,100 1,112 1,100 1,112 26,400
2005/12/15 1,069 1,100 1,066 1,093 18,800
2005/12/14 1,100 1,100 1,071 1,071 32,100
2005/12/13 1,105 1,110 1,090 1,090 23,500
2005/12/12 1,117 1,130 1,110 1,110 21,700
2005/12/09 1,100 1,118 1,100 1,117 25,500
2005/12/08 1,111 1,133 1,111 1,120 28,900
2005/12/07 1,130 1,158 1,120 1,139 61,800
2005/12/06 1,100 1,240 1,100 1,170 236,600
2005/12/05 1,150 1,151 1,050 1,050 34,200
2005/12/02 1,100 1,152 1,100 1,152 36,900
2005/12/01 1,072 1,090 1,065 1,090 33,700
2005/11/30 1,079 1,090 1,059 1,065 60,000
2005/11/29 1,021 1,050 1,021 1,048 39,900
2005/11/28 1,002 1,039 1,002 1,027 33,100
2005/11/25 979 1,000 973 998 25,100
2005/11/24 982 982 977 978 15,500
2005/11/22 952 979 952 976 30,700
2005/11/21 955 958 950 956 9,800
2005/11/18 960 965 950 957 14,400
2005/11/17 950 966 950 960 26,300
2005/11/16 953 955 941 954 14,900
2005/11/15 960 962 941 953 30,800
2005/11/14 960 963 947 960 33,200
2005/11/11 940 944 940 941 19,500
2005/11/10 942 943 939 943 18,900
2005/11/09 939 941 936 938 16,800
2005/11/08 935 939 932 935 16,700
2005/11/07 925 931 924 926 22,100
2005/11/04 924 926 923 923 18,000
2005/11/02 922 925 920 921 18,500
2005/11/01 920 922 918 921 5,900
2005/10/31 914 919 912 916 21,500
2005/10/28 906 914 906 913 18,100
2005/10/27 909 910 905 906 12,000
2005/10/26 910 910 905 908 9,900
2005/10/25 909 912 908 909 16,100
2005/10/24 915 915 903 904 15,700
2005/10/21 909 915 905 915 19,700
2005/10/20 909 910 903 909 10,100
2005/10/19 911 911 901 903 15,000
2005/10/18 902 910 901 910 19,700
2005/10/17 911 913 904 904 15,500
2005/10/14 913 913 900 907 28,100
2005/10/13 914 916 906 907 30,400
2005/10/12 913 916 909 914 16,100
2005/10/11 909 914 906 914 18,700
2005/10/07 917 917 908 908 23,100
2005/10/06 910 914 907 908 14,200
2005/10/05 913 918 910 910 15,900
2005/10/04 910 917 910 917 5,000
2005/10/03 911 918 909 918 12,100
2005/09/30 918 922 910 918 16,900
2005/09/29 923 924 915 924 10,400
2005/09/28 925 925 913 923 14,800
2005/09/27 933 933 926 926 7,900
2005/09/26 930 931 921 930 18,400
2005/09/22 920 929 905 928 34,600
2005/09/21 934 934 914 927 31,600
2005/09/20 931 935 927 930 31,000
2005/09/16 931 932 930 931 18,300
2005/09/15 933 940 930 930 26,500
2005/09/14 939 940 933 934 6,700
2005/09/13 939 940 932 940 3,500
2005/09/12 937 940 931 932 13,000
2005/09/09 931 935 927 931 28,800
2005/09/08 945 945 931 940 9,000
2005/09/07 947 948 944 945 6,300
2005/09/06 947 954 943 943 9,900
2005/09/05 944 954 941 946 12,000
2005/09/02 936 954 936 954 17,400
2005/09/01 931 941 931 936 16,200
2005/08/31 931 935 927 931 3,100
2005/08/30 926 932 926 931 8,100
2005/08/29 925 930 924 929 5,600
2005/08/26 936 938 927 930 10,900
2005/08/25 941 942 933 935 5,700
2005/08/24 938 946 937 942 14,100
2005/08/23 928 937 927 937 17,600
2005/08/22 921 932 909 925 22,000
2005/08/19 920 922 918 921 7,400
2005/08/18 926 927 921 921 4,300
2005/08/17 922 931 920 925 15,700
2005/08/16 926 926 916 922 6,800
2005/08/15 925 928 916 916 11,000
2005/08/12 924 924 917 924 9,100
2005/08/11 918 923 917 922 8,500
2005/08/10 911 916 906 915 7,300
2005/08/09 896 912 896 909 7,200
2005/08/08 896 898 890 895 11,800
2005/08/05 906 912 895 896 16,900
2005/08/04 914 914 905 907 8,500
2005/08/03 920 920 905 910 25,200
2005/08/02 924 924 918 918 9,100
2005/08/01 916 929 916 924 4,900
2005/07/29 921 928 916 916 12,700
2005/07/28 915 924 914 920 20,700
2005/07/27 918 930 918 928 8,200
2005/07/26 920 925 914 916 11,800
2005/07/25 925 939 909 917 21,200
2005/07/22 925 928 915 920 15,200
2005/07/21 937 937 925 926 10,700
2005/07/20 946 946 930 937 15,500
2005/07/19 948 948 936 938 3,700
2005/07/15 937 943 934 936 6,600
2005/07/14 946 946 930 938 12,900
2005/07/13 935 945 935 945 9,900
2005/07/12 951 951 943 946 4,500
2005/07/11 946 955 940 947 12,100
2005/07/08 937 944 936 943 3,700
2005/07/07 938 938 934 937 3,500
2005/07/06 936 941 935 936 8,400
2005/07/05 936 943 936 939 3,400
2005/07/04 935 937 931 936 6,000
2005/07/01 935 935 930 930 3,100
2005/06/30 928 931 927 927 3,500
2005/06/29 934 935 925 926 3,100
2005/06/28 934 935 925 935 9,400
2005/06/27 930 936 927 935 5,600
2005/06/24 931 934 925 934 5,100
2005/06/23 933 933 926 931 3,000
2005/06/22 923 935 921 933 9,100
2005/06/21 920 927 917 921 3,900
2005/06/20 920 927 920 921 6,600
2005/06/17 935 938 915 920 9,000
2005/06/16 925 938 925 927 3,700
2005/06/15 925 925 917 924 7,600
2005/06/14 921 921 916 916 1,700
2005/06/13 915 921 911 915 4,000
2005/06/10 918 923 911 919 18,800
2005/06/09 916 922 912 913 5,300
2005/06/08 919 931 911 915 11,300
2005/06/07 922 925 913 919 13,800
2005/06/06 928 928 920 927 2,800
2005/06/03 934 935 925 928 5,500
2005/06/02 938 950 934 934 6,300
2005/06/01 948 949 935 942 8,000
2005/05/31 944 950 934 950 4,800
2005/05/30 936 950 934 944 6,300
2005/05/27 940 943 936 936 17,500
2005/05/26 940 942 940 942 1,500
2005/05/25 942 947 940 940 5,200
2005/05/24 957 957 945 949 5,400
2005/05/23 941 957 940 957 5,100
2005/05/20 950 950 940 940 3,400
2005/05/19 953 959 942 955 6,600
2005/05/18 950 953 940 941 7,100
2005/05/17 955 960 941 942 5,300
2005/05/16 960 970 955 955 3,600
2005/05/13 970 975 963 973 5,600
2005/05/12 975 988 975 978 3,900
2005/05/11 978 978 960 975 6,900
2005/05/10 962 973 945 973 4,500
2005/05/09 959 971 956 961 7,100
2005/05/06 960 968 951 956 2,300
2005/05/02 926 951 926 941 9,100
2005/04/28 956 956 922 935 10,000
2005/04/27 955 961 950 956 3,600
2005/04/26 950 980 950 958 5,000
2005/04/25 959 959 951 951 2,700
2005/04/22 971 981 953 963 11,300
2005/04/21 983 983 965 971 5,100
2005/04/20 971 993 968 987 7,100
2005/04/19 966 979 965 971 4,300
2005/04/18 970 972 960 961 16,500
2005/04/15 971 980 965 969 9,300
2005/04/14 995 1,000 984 1,000 4,400
2005/04/13 1,018 1,019 995 1,004 3,300
2005/04/12 1,010 1,010 992 992 8,400
2005/04/11 1,020 1,020 1,010 1,011 6,800
2005/04/08 1,000 1,005 997 1,005 8,300
2005/04/07 999 999 994 998 1,500
2005/04/06 994 994 988 993 2,900
2005/04/05 968 985 966 985 6,100
2005/04/04 988 990 972 974 4,400
2005/04/01 998 998 983 986 2,900
2005/03/31 975 1,000 975 1,000 7,400
2005/03/30 996 999 973 975 4,400
2005/03/29 1,002 1,025 982 1,002 6,300
2005/03/28 1,000 1,020 1,000 1,012 11,400
2005/03/25 1,033 1,040 1,023 1,035 16,300
2005/03/24 1,041 1,041 1,032 1,034 18,100
2005/03/23 1,036 1,037 1,030 1,031 6,700
2005/03/22 1,035 1,045 1,035 1,037 9,900
2005/03/18 1,046 1,053 1,035 1,040 9,100
2005/03/17 1,055 1,059 1,036 1,042 10,900
2005/03/16 1,069 1,070 1,057 1,058 21,600
2005/03/15 1,045 1,066 1,041 1,054 33,600
2005/03/14 1,000 1,030 1,000 1,025 18,100
2005/03/11 997 1,008 990 995 46,500
2005/03/10 999 999 977 987 33,900
2005/03/09 956 970 956 969 20,400
2005/03/08 959 959 950 956 8,500
2005/03/07 966 966 947 959 32,500
2005/03/04 958 965 955 962 11,900
2005/03/03 958 963 953 958 11,100
2005/03/02 950 957 950 951 6,100
2005/03/01 940 952 940 945 6,700
2005/02/28 935 950 935 942 8,100
2005/02/25 950 950 934 940 14,400
2005/02/24 950 951 934 940 6,100
2005/02/23 952 955 950 951 22,500
2005/02/22 954 956 952 952 5,400
2005/02/21 954 969 954 956 5,800
2005/02/18 955 955 951 951 5,000
2005/02/17 959 960 955 955 7,100
2005/02/16 961 978 959 959 5,200
2005/02/15 960 967 958 967 16,900
2005/02/14 976 979 961 967 10,500
2005/02/10 971 977 960 961 5,700
2005/02/09 969 969 960 961 4,100
2005/02/08 960 969 954 964 8,500
2005/02/07 959 960 950 950 8,400
2005/02/04 950 961 950 959 8,600
2005/02/03 950 959 949 953 9,200
2005/02/02 960 965 947 949 26,200
2005/02/01 960 965 955 960 15,200
2005/01/31 986 994 966 970 10,300
2005/01/28 990 1,000 957 985 29,100
2005/01/27 993 1,010 993 1,010 14,200
2005/01/26 990 1,003 990 993 12,500
2005/01/25 989 998 988 998 8,800
2005/01/24 980 1,000 980 995 7,300
2005/01/21 981 990 980 984 5,300
2005/01/20 989 989 983 983 5,200
2005/01/19 990 990 985 989 6,100
2005/01/18 990 990 987 988 2,500
2005/01/17 990 995 989 995 9,100
2005/01/14 990 996 982 989 8,300
2005/01/13 998 998 980 990 4,700
2005/01/12 999 1,000 991 999 6,000
2005/01/11 980 994 980 993 10,300
2005/01/07 986 986 980 982 4,800
2005/01/06 981 989 972 987 3,800
2005/01/05 988 995 952 981 17,800
2005/01/04 986 993 986 988 1,300

このページの先頭へ