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 |
---|---|---|---|---|---|
2010/12/30 | 743 | 745 | 739 | 741 | 1,600 |
2010/12/29 | 734 | 743 | 734 | 743 | 2,600 |
2010/12/28 | 738 | 742 | 738 | 739 | 1,900 |
2010/12/27 | 748 | 748 | 731 | 746 | 5,500 |
2010/12/24 | 742 | 750 | 742 | 748 | 4,300 |
2010/12/22 | 758 | 758 | 750 | 751 | 4,100 |
2010/12/21 | 745 | 752 | 745 | 752 | 5,500 |
2010/12/20 | 754 | 754 | 740 | 740 | 15,600 |
2010/12/17 | 741 | 758 | 741 | 746 | 10,300 |
2010/12/16 | 742 | 742 | 737 | 740 | 1,400 |
2010/12/15 | 741 | 745 | 739 | 739 | 3,500 |
2010/12/14 | 731 | 746 | 731 | 740 | 5,900 |
2010/12/13 | 729 | 736 | 728 | 730 | 9,200 |
2010/12/10 | 730 | 730 | 723 | 729 | 6,200 |
2010/12/09 | 730 | 730 | 720 | 721 | 3,400 |
2010/12/08 | 726 | 726 | 719 | 722 | 2,600 |
2010/12/07 | 726 | 726 | 716 | 720 | 3,100 |
2010/12/06 | 725 | 726 | 722 | 724 | 500 |
2010/12/03 | 722 | 727 | 722 | 725 | 2,300 |
2010/12/02 | 711 | 726 | 711 | 722 | 1,500 |
2010/12/01 | 717 | 717 | 705 | 711 | 1,800 |
2010/11/30 | 715 | 720 | 715 | 717 | 2,900 |
2010/11/29 | 719 | 728 | 719 | 722 | 3,300 |
2010/11/26 | 714 | 719 | 705 | 715 | 4,700 |
2010/11/25 | 703 | 716 | 699 | 714 | 7,200 |
2010/11/24 | 706 | 714 | 688 | 703 | 10,500 |
2010/11/22 | 722 | 722 | 709 | 709 | 4,900 |
2010/11/19 | 725 | 727 | 697 | 715 | 8,900 |
2010/11/18 | 721 | 726 | 718 | 721 | 3,200 |
2010/11/17 | 724 | 729 | 720 | 724 | 7,600 |
2010/11/16 | 730 | 731 | 715 | 728 | 9,000 |
2010/11/15 | 735 | 735 | 728 | 731 | 2,400 |
2010/11/12 | 727 | 735 | 725 | 731 | 6,900 |
2010/11/11 | 730 | 730 | 725 | 727 | 5,000 |
2010/11/10 | 718 | 730 | 718 | 729 | 3,100 |
2010/11/09 | 724 | 724 | 721 | 724 | 1,600 |
2010/11/08 | 720 | 727 | 720 | 724 | 5,100 |
2010/11/05 | 710 | 718 | 706 | 716 | 4,200 |
2010/11/04 | 704 | 706 | 696 | 701 | 3,100 |
2010/11/02 | 708 | 708 | 701 | 706 | 2,700 |
2010/11/01 | 693 | 709 | 688 | 698 | 9,000 |
2010/10/29 | 675 | 690 | 671 | 675 | 11,200 |
2010/10/28 | 691 | 694 | 675 | 675 | 21,900 |
2010/10/27 | 718 | 718 | 693 | 693 | 4,900 |
2010/10/26 | 693 | 709 | 693 | 703 | 8,500 |
2010/10/25 | 692 | 710 | 692 | 695 | 5,500 |
2010/10/22 | 696 | 700 | 696 | 696 | 3,900 |
2010/10/21 | 701 | 702 | 697 | 697 | 1,000 |
2010/10/20 | 705 | 709 | 699 | 701 | 6,300 |
2010/10/19 | 706 | 713 | 706 | 711 | 3,700 |
2010/10/18 | 707 | 712 | 705 | 705 | 2,700 |
2010/10/15 | 706 | 714 | 705 | 713 | 2,800 |
2010/10/14 | 695 | 714 | 695 | 705 | 8,200 |
2010/10/13 | 703 | 703 | 684 | 695 | 16,100 |
2010/10/12 | 730 | 739 | 701 | 704 | 13,300 |
2010/10/08 | 740 | 745 | 730 | 730 | 5,800 |
2010/10/07 | 740 | 752 | 740 | 749 | 3,300 |
2010/10/06 | 745 | 750 | 745 | 745 | 1,500 |
2010/10/05 | 743 | 743 | 727 | 743 | 2,300 |
2010/10/04 | 752 | 752 | 748 | 750 | 1,500 |
2010/10/01 | 750 | 750 | 742 | 746 | 3,500 |
2010/09/30 | 750 | 751 | 742 | 751 | 10,500 |
2010/09/29 | 714 | 737 | 714 | 735 | 3,200 |
2010/09/28 | 721 | 722 | 719 | 722 | 1,000 |
2010/09/27 | 726 | 726 | 714 | 715 | 1,600 |
2010/09/24 | 712 | 712 | 710 | 711 | 1,200 |
2010/09/22 | 721 | 722 | 713 | 714 | 2,100 |
2010/09/21 | 715 | 719 | 715 | 715 | 1,700 |
2010/09/17 | 717 | 718 | 714 | 714 | 2,200 |
2010/09/16 | 704 | 709 | 704 | 709 | 2,500 |
2010/09/15 | 715 | 720 | 710 | 710 | 2,600 |
2010/09/14 | 720 | 720 | 713 | 713 | 1,900 |
2010/09/13 | 719 | 719 | 710 | 713 | 3,800 |
2010/09/10 | 711 | 719 | 704 | 718 | 6,900 |
2010/09/09 | 715 | 715 | 703 | 710 | 3,500 |
2010/09/08 | 701 | 715 | 701 | 710 | 1,700 |
2010/09/07 | 701 | 705 | 701 | 704 | 1,300 |
2010/09/06 | 709 | 709 | 702 | 705 | 4,700 |
2010/09/03 | 702 | 703 | 698 | 699 | 8,100 |
2010/09/02 | 714 | 714 | 702 | 702 | 4,100 |
2010/09/01 | 709 | 710 | 702 | 702 | 3,400 |
2010/08/31 | 707 | 708 | 705 | 705 | 4,500 |
2010/08/30 | 709 | 711 | 707 | 707 | 5,000 |
2010/08/27 | 711 | 711 | 706 | 706 | 1,800 |
2010/08/26 | 711 | 711 | 706 | 708 | 2,900 |
2010/08/25 | 710 | 712 | 710 | 712 | 4,500 |
2010/08/24 | 712 | 712 | 710 | 712 | 1,400 |
2010/08/23 | 712 | 713 | 711 | 711 | 1,900 |
2010/08/20 | 715 | 715 | 710 | 710 | 1,200 |
2010/08/19 | 720 | 721 | 712 | 712 | 700 |
2010/08/18 | 712 | 714 | 711 | 711 | 7,100 |
2010/08/17 | 714 | 716 | 713 | 714 | 1,100 |
2010/08/16 | 716 | 716 | 711 | 712 | 1,800 |
2010/08/13 | 715 | 717 | 715 | 716 | 2,200 |
2010/08/12 | 710 | 716 | 710 | 712 | 1,400 |
2010/08/11 | 721 | 721 | 713 | 717 | 2,600 |
2010/08/10 | 720 | 730 | 715 | 715 | 2,100 |
2010/08/09 | 741 | 741 | 720 | 720 | 6,000 |
2010/08/06 | 724 | 724 | 711 | 711 | 3,000 |
2010/08/05 | 717 | 723 | 712 | 723 | 1,500 |
2010/08/04 | 731 | 731 | 711 | 720 | 900 |
2010/08/03 | 714 | 729 | 714 | 726 | 1,000 |
2010/08/02 | 709 | 730 | 709 | 713 | 1,800 |
2010/07/30 | 730 | 730 | 718 | 719 | 4,100 |
2010/07/29 | 724 | 731 | 724 | 724 | 1,400 |
2010/07/28 | 722 | 750 | 722 | 735 | 3,600 |
2010/07/27 | 733 | 733 | 719 | 722 | 4,600 |
2010/07/26 | 723 | 724 | 718 | 718 | 2,200 |
2010/07/23 | 724 | 725 | 720 | 721 | 1,700 |
2010/07/22 | 725 | 743 | 723 | 723 | 2,200 |
2010/07/21 | 722 | 734 | 722 | 730 | 900 |
2010/07/20 | 723 | 735 | 722 | 722 | 1,700 |
2010/07/16 | 726 | 737 | 725 | 726 | 2,400 |
2010/07/15 | 739 | 739 | 730 | 730 | 1,500 |
2010/07/14 | 732 | 750 | 732 | 750 | 2,000 |
2010/07/13 | 733 | 745 | 733 | 733 | 2,100 |
2010/07/12 | 743 | 743 | 733 | 733 | 300 |
2010/07/09 | 745 | 751 | 732 | 734 | 1,800 |
2010/07/08 | 736 | 756 | 736 | 750 | 1,000 |
2010/07/07 | 724 | 739 | 723 | 723 | 2,600 |
2010/07/06 | 722 | 739 | 722 | 739 | 1,200 |
2010/07/05 | 740 | 740 | 735 | 737 | 1,100 |
2010/07/02 | 743 | 745 | 737 | 740 | 1,900 |
2010/07/01 | 745 | 745 | 737 | 737 | 1,100 |
2010/06/30 | 736 | 749 | 736 | 745 | 2,100 |
2010/06/29 | 740 | 751 | 740 | 746 | 2,000 |
2010/06/28 | 739 | 740 | 739 | 740 | 1,100 |
2010/06/25 | 737 | 745 | 735 | 735 | 3,200 |
2010/06/24 | 745 | 764 | 736 | 747 | 1,900 |
2010/06/23 | 765 | 765 | 743 | 743 | 1,900 |
2010/06/22 | 777 | 777 | 768 | 768 | 1,200 |
2010/06/21 | 766 | 780 | 766 | 768 | 1,600 |
2010/06/18 | 771 | 771 | 766 | 766 | 1,000 |
2010/06/17 | 765 | 771 | 765 | 767 | 1,400 |
2010/06/16 | 771 | 771 | 762 | 762 | 3,700 |
2010/06/15 | 756 | 759 | 756 | 757 | 1,700 |
2010/06/14 | 748 | 758 | 748 | 753 | 2,400 |
2010/06/11 | 759 | 759 | 748 | 748 | 5,600 |
2010/06/10 | 759 | 759 | 750 | 751 | 3,600 |
2010/06/09 | 752 | 754 | 752 | 754 | 1,800 |
2010/06/08 | 749 | 755 | 749 | 751 | 2,300 |
2010/06/07 | 745 | 760 | 735 | 749 | 5,500 |
2010/06/04 | 748 | 750 | 745 | 748 | 2,200 |
2010/06/03 | 739 | 755 | 739 | 748 | 3,300 |
2010/06/02 | 733 | 752 | 733 | 744 | 3,900 |
2010/06/01 | 745 | 751 | 745 | 748 | 2,400 |
2010/05/31 | 724 | 750 | 724 | 744 | 3,500 |
2010/05/28 | 755 | 755 | 725 | 735 | 9,400 |
2010/05/27 | 755 | 755 | 731 | 731 | 8,500 |
2010/05/26 | 771 | 771 | 750 | 760 | 12,800 |
2010/05/25 | 776 | 782 | 776 | 777 | 2,600 |
2010/05/24 | 776 | 792 | 776 | 782 | 5,600 |
2010/05/21 | 778 | 785 | 778 | 784 | 7,400 |
2010/05/20 | 778 | 810 | 778 | 804 | 4,700 |
2010/05/19 | 794 | 796 | 783 | 784 | 8,300 |
2010/05/18 | 781 | 789 | 781 | 789 | 2,000 |
2010/05/17 | 793 | 796 | 780 | 785 | 7,300 |
2010/05/14 | 798 | 808 | 783 | 796 | 6,500 |
2010/05/13 | 803 | 803 | 786 | 791 | 9,200 |
2010/05/12 | 818 | 818 | 803 | 804 | 3,300 |
2010/05/11 | 816 | 816 | 807 | 808 | 4,000 |
2010/05/10 | 778 | 800 | 777 | 795 | 10,600 |
2010/05/07 | 808 | 808 | 786 | 794 | 6,600 |
2010/05/06 | 815 | 820 | 809 | 818 | 4,600 |
2010/04/30 | 819 | 823 | 818 | 820 | 5,600 |
2010/04/28 | 832 | 832 | 821 | 821 | 4,000 |
2010/04/27 | 832 | 837 | 828 | 837 | 4,400 |
2010/04/26 | 840 | 848 | 837 | 840 | 11,100 |
2010/04/23 | 800 | 848 | 797 | 840 | 29,600 |
2010/04/22 | 789 | 789 | 778 | 785 | 2,300 |
2010/04/21 | 794 | 799 | 784 | 789 | 8,800 |
2010/04/20 | 755 | 768 | 755 | 768 | 4,900 |
2010/04/19 | 764 | 768 | 750 | 750 | 3,300 |
2010/04/16 | 767 | 769 | 767 | 767 | 2,600 |
2010/04/15 | 770 | 771 | 766 | 767 | 1,300 |
2010/04/14 | 770 | 770 | 767 | 769 | 2,600 |
2010/04/13 | 767 | 768 | 763 | 768 | 2,100 |
2010/04/12 | 763 | 767 | 762 | 766 | 2,900 |
2010/04/09 | 759 | 774 | 759 | 764 | 2,700 |
2010/04/08 | 756 | 771 | 756 | 770 | 3,400 |
2010/04/07 | 766 | 771 | 756 | 771 | 6,500 |
2010/04/06 | 765 | 769 | 764 | 766 | 4,000 |
2010/04/05 | 777 | 779 | 753 | 766 | 14,700 |
2010/04/02 | 788 | 788 | 781 | 781 | 3,300 |
2010/04/01 | 786 | 788 | 784 | 788 | 4,200 |
2010/03/31 | 790 | 790 | 759 | 789 | 5,700 |
2010/03/30 | 757 | 797 | 757 | 781 | 7,500 |
2010/03/29 | 735 | 758 | 735 | 757 | 4,800 |
2010/03/26 | 740 | 759 | 740 | 759 | 7,800 |
2010/03/25 | 760 | 763 | 749 | 750 | 7,100 |
2010/03/24 | 755 | 758 | 753 | 755 | 4,900 |
2010/03/23 | 748 | 755 | 748 | 753 | 3,000 |
2010/03/19 | 748 | 748 | 742 | 746 | 4,200 |
2010/03/18 | 740 | 743 | 736 | 741 | 2,000 |
2010/03/17 | 741 | 745 | 735 | 739 | 2,500 |
2010/03/16 | 742 | 742 | 731 | 740 | 1,600 |
2010/03/15 | 730 | 747 | 730 | 738 | 5,600 |
2010/03/12 | 720 | 725 | 713 | 725 | 5,900 |
2010/03/11 | 719 | 723 | 706 | 723 | 2,000 |
2010/03/10 | 706 | 722 | 704 | 704 | 2,800 |
2010/03/09 | 704 | 712 | 704 | 706 | 2,600 |
2010/03/08 | 725 | 725 | 714 | 714 | 2,500 |
2010/03/05 | 727 | 727 | 719 | 724 | 1,900 |
2010/03/04 | 723 | 727 | 715 | 727 | 1,800 |
2010/03/03 | 720 | 728 | 705 | 723 | 2,500 |
2010/03/02 | 718 | 720 | 713 | 720 | 2,900 |
2010/03/01 | 718 | 718 | 712 | 715 | 3,200 |
2010/02/26 | 700 | 703 | 695 | 703 | 3,000 |
2010/02/25 | 699 | 700 | 694 | 698 | 900 |
2010/02/24 | 698 | 699 | 692 | 692 | 2,700 |
2010/02/23 | 699 | 699 | 689 | 697 | 1,600 |
2010/02/22 | 679 | 698 | 679 | 695 | 3,500 |
2010/02/19 | 679 | 686 | 668 | 669 | 3,100 |
2010/02/18 | 676 | 680 | 673 | 679 | 1,500 |
2010/02/17 | 668 | 675 | 662 | 675 | 2,000 |
2010/02/16 | 668 | 670 | 668 | 668 | 1,200 |
2010/02/15 | 661 | 662 | 655 | 662 | 3,700 |
2010/02/12 | 676 | 676 | 661 | 661 | 3,200 |
2010/02/10 | 672 | 678 | 672 | 677 | 2,600 |
2010/02/09 | 686 | 687 | 676 | 676 | 4,000 |
2010/02/08 | 686 | 697 | 686 | 687 | 1,700 |
2010/02/05 | 697 | 697 | 685 | 685 | 3,000 |
2010/02/04 | 689 | 692 | 688 | 692 | 2,700 |
2010/02/03 | 686 | 690 | 685 | 687 | 3,700 |
2010/02/02 | 681 | 688 | 681 | 685 | 3,300 |
2010/02/01 | 692 | 693 | 685 | 686 | 5,200 |
2010/01/29 | 697 | 697 | 691 | 691 | 2,300 |
2010/01/28 | 692 | 696 | 692 | 695 | 3,100 |
2010/01/27 | 697 | 699 | 692 | 692 | 3,800 |
2010/01/26 | 700 | 700 | 695 | 696 | 4,800 |
2010/01/25 | 695 | 700 | 695 | 699 | 2,300 |
2010/01/22 | 708 | 708 | 696 | 698 | 3,700 |
2010/01/21 | 699 | 704 | 697 | 698 | 3,700 |
2010/01/20 | 700 | 700 | 698 | 699 | 2,800 |
2010/01/19 | 701 | 708 | 695 | 696 | 6,100 |
2010/01/18 | 709 | 709 | 694 | 700 | 7,200 |
2010/01/15 | 714 | 715 | 708 | 708 | 2,400 |
2010/01/14 | 714 | 714 | 706 | 710 | 2,600 |
2010/01/13 | 710 | 718 | 708 | 708 | 1,800 |
2010/01/12 | 706 | 711 | 705 | 706 | 3,300 |
2010/01/08 | 712 | 719 | 706 | 706 | 6,000 |
2010/01/07 | 718 | 725 | 718 | 719 | 1,900 |
2010/01/06 | 730 | 730 | 719 | 727 | 1,700 |
2010/01/05 | 724 | 724 | 718 | 718 | 2,200 |
2010/01/04 | 722 | 738 | 722 | 724 | 2,200 |