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 |
|---|---|---|---|---|---|
| 2006/12/29 | 957 | 976 | 957 | 975 | 4,900 |
| 2006/12/28 | 958 | 969 | 955 | 967 | 4,300 |
| 2006/12/27 | 950 | 958 | 950 | 958 | 6,900 |
| 2006/12/26 | 960 | 960 | 952 | 957 | 5,900 |
| 2006/12/25 | 963 | 966 | 955 | 960 | 6,400 |
| 2006/12/22 | 968 | 968 | 951 | 967 | 5,700 |
| 2006/12/21 | 960 | 968 | 960 | 968 | 6,500 |
| 2006/12/20 | 962 | 963 | 959 | 960 | 3,100 |
| 2006/12/19 | 960 | 963 | 957 | 960 | 4,100 |
| 2006/12/18 | 957 | 961 | 956 | 960 | 6,400 |
| 2006/12/15 | 959 | 960 | 957 | 957 | 4,800 |
| 2006/12/14 | 951 | 960 | 951 | 954 | 2,800 |
| 2006/12/13 | 945 | 950 | 941 | 950 | 3,200 |
| 2006/12/12 | 954 | 954 | 945 | 946 | 6,900 |
| 2006/12/11 | 962 | 962 | 953 | 954 | 3,100 |
| 2006/12/08 | 966 | 966 | 952 | 961 | 5,800 |
| 2006/12/07 | 967 | 967 | 958 | 966 | 2,800 |
| 2006/12/06 | 956 | 968 | 956 | 967 | 3,500 |
| 2006/12/05 | 970 | 970 | 961 | 966 | 1,600 |
| 2006/12/04 | 965 | 970 | 960 | 970 | 2,600 |
| 2006/12/01 | 956 | 967 | 956 | 965 | 3,400 |
| 2006/11/30 | 941 | 980 | 941 | 965 | 6,600 |
| 2006/11/29 | 956 | 958 | 939 | 939 | 3,300 |
| 2006/11/28 | 931 | 950 | 931 | 949 | 3,800 |
| 2006/11/27 | 925 | 950 | 925 | 949 | 5,800 |
| 2006/11/24 | 929 | 930 | 921 | 930 | 7,200 |
| 2006/11/22 | 923 | 930 | 923 | 928 | 5,900 |
| 2006/11/21 | 940 | 940 | 923 | 923 | 2,500 |
| 2006/11/20 | 946 | 947 | 925 | 935 | 12,800 |
| 2006/11/17 | 940 | 950 | 940 | 950 | 3,700 |
| 2006/11/16 | 950 | 956 | 940 | 944 | 3,700 |
| 2006/11/15 | 943 | 955 | 943 | 952 | 1,900 |
| 2006/11/14 | 950 | 951 | 940 | 947 | 5,600 |
| 2006/11/13 | 959 | 960 | 950 | 952 | 8,700 |
| 2006/11/10 | 959 | 959 | 951 | 959 | 2,100 |
| 2006/11/09 | 959 | 960 | 955 | 960 | 9,500 |
| 2006/11/08 | 959 | 959 | 958 | 959 | 3,700 |
| 2006/11/07 | 992 | 992 | 961 | 961 | 2,100 |
| 2006/11/06 | 990 | 992 | 977 | 992 | 3,500 |
| 2006/11/02 | 995 | 999 | 992 | 994 | 4,200 |
| 2006/11/01 | 996 | 996 | 981 | 990 | 9,400 |
| 2006/10/31 | 979 | 998 | 975 | 992 | 9,100 |
| 2006/10/30 | 979 | 984 | 975 | 979 | 6,700 |
| 2006/10/27 | 960 | 976 | 960 | 976 | 9,600 |
| 2006/10/26 | 975 | 979 | 970 | 978 | 3,300 |
| 2006/10/25 | 971 | 978 | 963 | 971 | 3,000 |
| 2006/10/24 | 971 | 980 | 967 | 967 | 4,600 |
| 2006/10/23 | 971 | 976 | 965 | 972 | 4,600 |
| 2006/10/20 | 957 | 972 | 957 | 967 | 3,900 |
| 2006/10/19 | 950 | 957 | 950 | 957 | 3,200 |
| 2006/10/18 | 955 | 958 | 954 | 955 | 2,900 |
| 2006/10/17 | 960 | 963 | 957 | 959 | 1,700 |
| 2006/10/16 | 960 | 960 | 950 | 957 | 4,100 |
| 2006/10/13 | 950 | 957 | 950 | 951 | 3,000 |
| 2006/10/12 | 951 | 956 | 950 | 951 | 5,000 |
| 2006/10/11 | 963 | 977 | 951 | 951 | 5,600 |
| 2006/10/10 | 980 | 984 | 972 | 972 | 8,700 |
| 2006/10/06 | 984 | 984 | 980 | 981 | 4,900 |
| 2006/10/05 | 989 | 989 | 953 | 980 | 6,400 |
| 2006/10/04 | 980 | 990 | 979 | 979 | 3,000 |
| 2006/10/03 | 987 | 987 | 980 | 980 | 1,800 |
| 2006/10/02 | 988 | 998 | 988 | 988 | 7,000 |
| 2006/09/29 | 997 | 1,002 | 997 | 998 | 4,300 |
| 2006/09/28 | 991 | 1,002 | 985 | 991 | 3,100 |
| 2006/09/27 | 1,000 | 1,009 | 982 | 999 | 5,400 |
| 2006/09/26 | 970 | 995 | 970 | 992 | 2,600 |
| 2006/09/25 | 975 | 1,009 | 975 | 999 | 6,400 |
| 2006/09/22 | 990 | 1,000 | 990 | 999 | 3,300 |
| 2006/09/21 | 998 | 998 | 992 | 992 | 5,300 |
| 2006/09/20 | 987 | 995 | 985 | 994 | 2,700 |
| 2006/09/19 | 1,008 | 1,008 | 980 | 980 | 8,900 |
| 2006/09/15 | 1,011 | 1,011 | 1,000 | 1,010 | 2,700 |
| 2006/09/14 | 1,017 | 1,019 | 1,010 | 1,014 | 13,700 |
| 2006/09/13 | 1,012 | 1,016 | 1,009 | 1,016 | 17,900 |
| 2006/09/12 | 1,009 | 1,015 | 1,009 | 1,014 | 7,900 |
| 2006/09/11 | 1,005 | 1,010 | 1,005 | 1,009 | 6,100 |
| 2006/09/08 | 1,015 | 1,028 | 1,015 | 1,015 | 10,100 |
| 2006/09/07 | 1,020 | 1,037 | 1,015 | 1,031 | 6,600 |
| 2006/09/06 | 1,044 | 1,044 | 1,035 | 1,040 | 9,100 |
| 2006/09/05 | 1,045 | 1,045 | 1,040 | 1,045 | 18,900 |
| 2006/09/04 | 1,043 | 1,049 | 1,041 | 1,043 | 13,800 |
| 2006/09/01 | 1,038 | 1,042 | 1,033 | 1,042 | 15,500 |
| 2006/08/31 | 1,005 | 1,040 | 1,005 | 1,038 | 11,800 |
| 2006/08/30 | 990 | 1,005 | 988 | 1,005 | 10,400 |
| 2006/08/29 | 986 | 990 | 979 | 990 | 6,200 |
| 2006/08/28 | 985 | 986 | 978 | 985 | 7,500 |
| 2006/08/25 | 970 | 980 | 970 | 976 | 7,800 |
| 2006/08/24 | 969 | 971 | 963 | 966 | 7,300 |
| 2006/08/23 | 969 | 975 | 967 | 970 | 2,200 |
| 2006/08/22 | 975 | 979 | 966 | 971 | 2,900 |
| 2006/08/21 | 973 | 974 | 965 | 972 | 3,300 |
| 2006/08/18 | 979 | 979 | 970 | 972 | 3,500 |
| 2006/08/17 | 968 | 973 | 962 | 970 | 10,900 |
| 2006/08/16 | 950 | 965 | 950 | 965 | 6,600 |
| 2006/08/15 | 942 | 949 | 942 | 949 | 3,500 |
| 2006/08/14 | 939 | 944 | 938 | 944 | 2,400 |
| 2006/08/11 | 937 | 950 | 936 | 943 | 2,700 |
| 2006/08/10 | 940 | 947 | 939 | 945 | 2,300 |
| 2006/08/09 | 940 | 944 | 935 | 944 | 5,400 |
| 2006/08/08 | 935 | 945 | 935 | 944 | 4,500 |
| 2006/08/07 | 946 | 948 | 936 | 937 | 4,900 |
| 2006/08/04 | 954 | 954 | 946 | 946 | 2,000 |
| 2006/08/03 | 950 | 951 | 948 | 951 | 2,600 |
| 2006/08/02 | 945 | 954 | 944 | 954 | 2,000 |
| 2006/08/01 | 954 | 954 | 945 | 947 | 2,700 |
| 2006/07/31 | 950 | 954 | 946 | 950 | 2,800 |
| 2006/07/28 | 954 | 954 | 942 | 945 | 4,000 |
| 2006/07/27 | 950 | 954 | 938 | 954 | 6,400 |
| 2006/07/26 | 955 | 955 | 940 | 941 | 5,000 |
| 2006/07/25 | 940 | 946 | 935 | 935 | 2,900 |
| 2006/07/24 | 934 | 941 | 934 | 939 | 6,200 |
| 2006/07/21 | 938 | 944 | 936 | 944 | 4,100 |
| 2006/07/20 | 934 | 945 | 934 | 944 | 3,700 |
| 2006/07/19 | 940 | 951 | 930 | 934 | 7,400 |
| 2006/07/18 | 964 | 967 | 951 | 951 | 7,400 |
| 2006/07/14 | 967 | 967 | 963 | 964 | 3,300 |
| 2006/07/13 | 963 | 968 | 962 | 968 | 9,300 |
| 2006/07/12 | 964 | 965 | 958 | 965 | 5,800 |
| 2006/07/11 | 962 | 964 | 960 | 964 | 2,000 |
| 2006/07/10 | 961 | 963 | 958 | 961 | 5,300 |
| 2006/07/07 | 961 | 966 | 961 | 964 | 3,400 |
| 2006/07/06 | 970 | 976 | 965 | 966 | 5,000 |
| 2006/07/05 | 970 | 984 | 970 | 976 | 4,500 |
| 2006/07/04 | 986 | 988 | 972 | 984 | 5,600 |
| 2006/07/03 | 983 | 995 | 970 | 972 | 4,200 |
| 2006/06/30 | 973 | 984 | 963 | 980 | 9,000 |
| 2006/06/29 | 986 | 986 | 956 | 970 | 24,000 |
| 2006/06/28 | 965 | 994 | 965 | 976 | 12,800 |
| 2006/06/27 | 991 | 994 | 983 | 994 | 3,800 |
| 2006/06/26 | 1,000 | 1,000 | 983 | 994 | 6,200 |
| 2006/06/23 | 1,004 | 1,004 | 990 | 1,000 | 3,500 |
| 2006/06/22 | 995 | 1,003 | 990 | 1,003 | 11,000 |
| 2006/06/21 | 998 | 999 | 995 | 995 | 4,100 |
| 2006/06/20 | 998 | 1,000 | 995 | 998 | 5,300 |
| 2006/06/19 | 989 | 999 | 979 | 997 | 8,900 |
| 2006/06/16 | 998 | 999 | 987 | 987 | 12,000 |
| 2006/06/15 | 984 | 995 | 984 | 987 | 5,100 |
| 2006/06/14 | 965 | 972 | 960 | 966 | 8,600 |
| 2006/06/13 | 960 | 973 | 960 | 961 | 8,500 |
| 2006/06/12 | 941 | 959 | 940 | 955 | 12,700 |
| 2006/06/09 | 940 | 950 | 920 | 921 | 19,100 |
| 2006/06/08 | 980 | 985 | 943 | 943 | 12,300 |
| 2006/06/07 | 977 | 999 | 977 | 987 | 16,100 |
| 2006/06/06 | 966 | 978 | 966 | 971 | 10,000 |
| 2006/06/05 | 969 | 969 | 951 | 965 | 7,600 |
| 2006/06/02 | 945 | 954 | 941 | 951 | 26,000 |
| 2006/06/01 | 944 | 964 | 937 | 945 | 13,800 |
| 2006/05/31 | 980 | 980 | 940 | 940 | 12,500 |
| 2006/05/30 | 992 | 993 | 981 | 982 | 9,200 |
| 2006/05/29 | 994 | 1,002 | 994 | 996 | 12,400 |
| 2006/05/26 | 999 | 999 | 989 | 995 | 3,900 |
| 2006/05/25 | 985 | 998 | 985 | 988 | 8,500 |
| 2006/05/24 | 991 | 993 | 977 | 985 | 10,100 |
| 2006/05/23 | 1,005 | 1,005 | 997 | 997 | 15,600 |
| 2006/05/22 | 980 | 1,007 | 980 | 1,005 | 12,000 |
| 2006/05/19 | 988 | 991 | 980 | 988 | 15,600 |
| 2006/05/18 | 1,000 | 1,000 | 988 | 990 | 6,200 |
| 2006/05/17 | 1,020 | 1,020 | 1,000 | 1,010 | 7,500 |
| 2006/05/16 | 1,009 | 1,019 | 1,006 | 1,007 | 6,600 |
| 2006/05/15 | 1,026 | 1,026 | 1,005 | 1,015 | 10,500 |
| 2006/05/12 | 1,050 | 1,059 | 1,032 | 1,032 | 6,900 |
| 2006/05/11 | 1,051 | 1,066 | 1,050 | 1,050 | 5,100 |
| 2006/05/10 | 1,060 | 1,066 | 1,055 | 1,055 | 7,900 |
| 2006/05/09 | 1,059 | 1,067 | 1,056 | 1,061 | 5,400 |
| 2006/05/08 | 1,080 | 1,080 | 1,061 | 1,070 | 9,700 |
| 2006/05/02 | 1,085 | 1,088 | 1,078 | 1,078 | 17,300 |
| 2006/05/01 | 1,090 | 1,090 | 1,079 | 1,085 | 8,300 |
| 2006/04/28 | 1,089 | 1,089 | 1,079 | 1,084 | 7,600 |
| 2006/04/27 | 1,062 | 1,081 | 1,062 | 1,080 | 10,400 |
| 2006/04/26 | 1,083 | 1,089 | 1,080 | 1,080 | 5,100 |
| 2006/04/25 | 1,073 | 1,083 | 1,065 | 1,083 | 5,800 |
| 2006/04/24 | 1,075 | 1,080 | 1,065 | 1,079 | 14,900 |
| 2006/04/21 | 1,075 | 1,086 | 1,075 | 1,083 | 10,300 |
| 2006/04/20 | 1,072 | 1,078 | 1,072 | 1,078 | 5,300 |
| 2006/04/19 | 1,072 | 1,081 | 1,072 | 1,072 | 3,800 |
| 2006/04/18 | 1,082 | 1,086 | 1,071 | 1,071 | 6,900 |
| 2006/04/17 | 1,092 | 1,092 | 1,081 | 1,082 | 42,300 |
| 2006/04/14 | 1,085 | 1,093 | 1,081 | 1,090 | 14,600 |
| 2006/04/13 | 1,076 | 1,084 | 1,070 | 1,083 | 9,300 |
| 2006/04/12 | 1,080 | 1,085 | 1,076 | 1,076 | 11,700 |
| 2006/04/11 | 1,070 | 1,085 | 1,068 | 1,080 | 16,000 |
| 2006/04/10 | 1,075 | 1,076 | 1,070 | 1,070 | 8,400 |
| 2006/04/07 | 1,084 | 1,084 | 1,071 | 1,079 | 6,600 |
| 2006/04/06 | 1,083 | 1,088 | 1,069 | 1,078 | 7,700 |
| 2006/04/05 | 1,083 | 1,086 | 1,077 | 1,078 | 4,700 |
| 2006/04/04 | 1,066 | 1,082 | 1,066 | 1,082 | 9,800 |
| 2006/04/03 | 1,081 | 1,094 | 1,050 | 1,079 | 10,100 |
| 2006/03/31 | 1,099 | 1,099 | 1,073 | 1,081 | 6,800 |
| 2006/03/30 | 1,104 | 1,104 | 1,091 | 1,096 | 3,800 |
| 2006/03/29 | 1,100 | 1,100 | 1,085 | 1,097 | 10,400 |
| 2006/03/28 | 1,100 | 1,100 | 1,074 | 1,089 | 7,700 |
| 2006/03/27 | 1,110 | 1,120 | 1,108 | 1,111 | 26,800 |
| 2006/03/24 | 1,080 | 1,110 | 1,080 | 1,106 | 27,500 |
| 2006/03/23 | 1,074 | 1,080 | 1,071 | 1,075 | 17,500 |
| 2006/03/22 | 1,070 | 1,070 | 1,062 | 1,062 | 5,900 |
| 2006/03/20 | 1,056 | 1,072 | 1,056 | 1,069 | 9,400 |
| 2006/03/17 | 1,050 | 1,063 | 1,050 | 1,058 | 7,000 |
| 2006/03/16 | 1,070 | 1,070 | 1,045 | 1,045 | 11,500 |
| 2006/03/15 | 1,065 | 1,068 | 1,056 | 1,056 | 8,200 |
| 2006/03/14 | 1,068 | 1,068 | 1,051 | 1,061 | 10,000 |
| 2006/03/13 | 1,050 | 1,081 | 1,050 | 1,068 | 14,100 |
| 2006/03/10 | 1,048 | 1,049 | 1,040 | 1,047 | 16,600 |
| 2006/03/09 | 1,010 | 1,028 | 1,010 | 1,028 | 7,200 |
| 2006/03/08 | 1,021 | 1,024 | 1,008 | 1,010 | 10,100 |
| 2006/03/07 | 1,010 | 1,024 | 1,008 | 1,019 | 11,700 |
| 2006/03/06 | 1,010 | 1,029 | 1,003 | 1,005 | 12,500 |
| 2006/03/03 | 1,026 | 1,032 | 1,010 | 1,012 | 31,300 |
| 2006/03/02 | 1,031 | 1,048 | 1,029 | 1,029 | 7,700 |
| 2006/03/01 | 1,048 | 1,055 | 1,027 | 1,027 | 22,300 |
| 2006/02/28 | 1,052 | 1,062 | 1,036 | 1,051 | 27,700 |
| 2006/02/27 | 1,061 | 1,099 | 1,050 | 1,050 | 29,600 |
| 2006/02/24 | 1,052 | 1,057 | 1,041 | 1,041 | 11,700 |
| 2006/02/23 | 1,031 | 1,035 | 1,021 | 1,030 | 25,000 |
| 2006/02/22 | 1,042 | 1,042 | 1,015 | 1,020 | 9,200 |
| 2006/02/21 | 1,002 | 1,020 | 1,002 | 1,002 | 46,500 |
| 2006/02/20 | 1,072 | 1,073 | 1,004 | 1,025 | 17,500 |
| 2006/02/17 | 1,118 | 1,120 | 1,101 | 1,101 | 13,500 |
| 2006/02/16 | 1,120 | 1,130 | 1,120 | 1,120 | 7,200 |
| 2006/02/15 | 1,137 | 1,140 | 1,119 | 1,129 | 7,600 |
| 2006/02/14 | 1,106 | 1,130 | 1,100 | 1,117 | 10,400 |
| 2006/02/13 | 1,156 | 1,160 | 1,127 | 1,127 | 12,700 |
| 2006/02/10 | 1,190 | 1,190 | 1,160 | 1,162 | 12,200 |
| 2006/02/09 | 1,185 | 1,185 | 1,175 | 1,180 | 14,000 |
| 2006/02/08 | 1,194 | 1,214 | 1,182 | 1,185 | 13,500 |
| 2006/02/07 | 1,200 | 1,218 | 1,200 | 1,214 | 15,300 |
| 2006/02/06 | 1,194 | 1,196 | 1,183 | 1,192 | 8,900 |
| 2006/02/03 | 1,190 | 1,190 | 1,180 | 1,190 | 5,900 |
| 2006/02/02 | 1,171 | 1,200 | 1,171 | 1,190 | 11,300 |
| 2006/02/01 | 1,221 | 1,226 | 1,170 | 1,171 | 20,300 |
| 2006/01/31 | 1,215 | 1,230 | 1,205 | 1,205 | 9,700 |
| 2006/01/30 | 1,235 | 1,247 | 1,216 | 1,219 | 13,500 |
| 2006/01/27 | 1,210 | 1,235 | 1,209 | 1,229 | 9,600 |
| 2006/01/26 | 1,194 | 1,225 | 1,194 | 1,217 | 11,400 |
| 2006/01/25 | 1,205 | 1,220 | 1,192 | 1,192 | 9,800 |
| 2006/01/24 | 1,180 | 1,219 | 1,170 | 1,218 | 11,900 |
| 2006/01/23 | 1,184 | 1,216 | 1,184 | 1,200 | 15,700 |
| 2006/01/20 | 1,231 | 1,231 | 1,210 | 1,210 | 12,900 |
| 2006/01/19 | 1,180 | 1,232 | 1,180 | 1,232 | 20,300 |
| 2006/01/18 | 1,272 | 1,272 | 1,180 | 1,200 | 39,000 |
| 2006/01/17 | 1,253 | 1,279 | 1,252 | 1,266 | 44,100 |
| 2006/01/16 | 1,255 | 1,270 | 1,248 | 1,251 | 40,800 |
| 2006/01/13 | 1,259 | 1,269 | 1,251 | 1,254 | 38,200 |
| 2006/01/12 | 1,240 | 1,260 | 1,227 | 1,259 | 37,500 |
| 2006/01/11 | 1,228 | 1,240 | 1,216 | 1,231 | 27,000 |
| 2006/01/10 | 1,236 | 1,247 | 1,226 | 1,228 | 20,200 |
| 2006/01/06 | 1,240 | 1,250 | 1,216 | 1,216 | 28,700 |
| 2006/01/05 | 1,248 | 1,249 | 1,235 | 1,238 | 15,000 |
| 2006/01/04 | 1,247 | 1,250 | 1,238 | 1,244 | 5,600 |