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 |
---|---|---|---|---|---|
2012/12/28 | 1,169 | 1,169 | 1,150 | 1,160 | 13,200 |
2012/12/27 | 1,169 | 1,169 | 1,160 | 1,168 | 9,100 |
2012/12/26 | 1,163 | 1,175 | 1,160 | 1,165 | 8,000 |
2012/12/25 | 1,170 | 1,171 | 1,164 | 1,170 | 7,300 |
2012/12/21 | 1,158 | 1,161 | 1,150 | 1,161 | 7,400 |
2012/12/20 | 1,160 | 1,170 | 1,158 | 1,158 | 10,900 |
2012/12/19 | 1,169 | 1,169 | 1,150 | 1,158 | 10,600 |
2012/12/18 | 1,180 | 1,184 | 1,148 | 1,148 | 12,400 |
2012/12/17 | 1,200 | 1,215 | 1,152 | 1,163 | 14,100 |
2012/12/14 | 1,208 | 1,212 | 1,185 | 1,192 | 21,500 |
2012/12/13 | 1,200 | 1,200 | 1,180 | 1,185 | 8,100 |
2012/12/12 | 1,198 | 1,202 | 1,165 | 1,188 | 11,200 |
2012/12/11 | 1,200 | 1,203 | 1,193 | 1,199 | 8,400 |
2012/12/10 | 1,201 | 1,216 | 1,197 | 1,200 | 11,700 |
2012/12/07 | 1,185 | 1,210 | 1,181 | 1,191 | 19,200 |
2012/12/06 | 1,172 | 1,185 | 1,172 | 1,183 | 15,000 |
2012/12/05 | 1,158 | 1,165 | 1,140 | 1,165 | 5,900 |
2012/12/04 | 1,136 | 1,157 | 1,120 | 1,154 | 9,800 |
2012/12/03 | 1,146 | 1,146 | 1,138 | 1,138 | 5,400 |
2012/11/30 | 1,143 | 1,145 | 1,133 | 1,135 | 7,400 |
2012/11/29 | 1,106 | 1,135 | 1,106 | 1,131 | 11,600 |
2012/11/28 | 1,125 | 1,125 | 1,113 | 1,121 | 7,300 |
2012/11/27 | 1,110 | 1,120 | 1,110 | 1,117 | 7,200 |
2012/11/26 | 1,104 | 1,110 | 1,096 | 1,108 | 10,300 |
2012/11/22 | 1,072 | 1,091 | 1,072 | 1,086 | 7,800 |
2012/11/21 | 1,073 | 1,085 | 1,071 | 1,080 | 6,200 |
2012/11/20 | 1,067 | 1,084 | 1,061 | 1,082 | 9,700 |
2012/11/19 | 1,077 | 1,078 | 1,063 | 1,067 | 7,600 |
2012/11/16 | 1,067 | 1,086 | 1,065 | 1,077 | 14,000 |
2012/11/15 | 1,067 | 1,067 | 1,045 | 1,053 | 9,900 |
2012/11/14 | 1,059 | 1,065 | 1,052 | 1,056 | 6,100 |
2012/11/13 | 1,025 | 1,070 | 1,025 | 1,059 | 14,500 |
2012/11/12 | 1,041 | 1,041 | 1,024 | 1,024 | 6,300 |
2012/11/09 | 1,031 | 1,055 | 1,010 | 1,050 | 19,600 |
2012/11/08 | 1,055 | 1,069 | 1,039 | 1,042 | 31,700 |
2012/11/07 | 1,091 | 1,092 | 1,056 | 1,065 | 36,900 |
2012/11/06 | 1,122 | 1,128 | 1,114 | 1,121 | 11,300 |
2012/11/05 | 1,116 | 1,123 | 1,116 | 1,122 | 7,200 |
2012/11/02 | 1,121 | 1,137 | 1,121 | 1,127 | 12,000 |
2012/11/01 | 1,140 | 1,145 | 1,112 | 1,112 | 13,900 |
2012/10/31 | 1,172 | 1,172 | 1,146 | 1,146 | 7,900 |
2012/10/30 | 1,162 | 1,168 | 1,150 | 1,166 | 23,800 |
2012/10/29 | 1,156 | 1,166 | 1,148 | 1,166 | 8,500 |
2012/10/26 | 1,150 | 1,161 | 1,150 | 1,156 | 10,000 |
2012/10/25 | 1,137 | 1,150 | 1,136 | 1,150 | 4,700 |
2012/10/24 | 1,145 | 1,156 | 1,138 | 1,141 | 6,900 |
2012/10/23 | 1,168 | 1,175 | 1,147 | 1,162 | 14,600 |
2012/10/22 | 1,144 | 1,168 | 1,143 | 1,152 | 8,100 |
2012/10/19 | 1,153 | 1,174 | 1,149 | 1,174 | 9,900 |
2012/10/18 | 1,164 | 1,166 | 1,155 | 1,160 | 6,700 |
2012/10/17 | 1,170 | 1,179 | 1,156 | 1,157 | 16,200 |
2012/10/16 | 1,126 | 1,151 | 1,125 | 1,149 | 24,800 |
2012/10/15 | 1,122 | 1,123 | 1,118 | 1,120 | 5,900 |
2012/10/12 | 1,120 | 1,127 | 1,113 | 1,119 | 18,600 |
2012/10/11 | 1,111 | 1,122 | 1,104 | 1,120 | 14,200 |
2012/10/10 | 1,110 | 1,118 | 1,096 | 1,111 | 17,000 |
2012/10/09 | 1,130 | 1,130 | 1,103 | 1,110 | 21,600 |
2012/10/05 | 1,125 | 1,127 | 1,112 | 1,126 | 9,100 |
2012/10/04 | 1,090 | 1,120 | 1,090 | 1,117 | 15,900 |
2012/10/03 | 1,119 | 1,140 | 1,103 | 1,103 | 11,800 |
2012/10/02 | 1,154 | 1,154 | 1,114 | 1,119 | 14,600 |
2012/10/01 | 1,165 | 1,169 | 1,142 | 1,152 | 16,800 |
2012/09/28 | 1,180 | 1,184 | 1,167 | 1,174 | 25,600 |
2012/09/27 | 1,185 | 1,188 | 1,158 | 1,162 | 25,600 |
2012/09/26 | 1,177 | 1,192 | 1,160 | 1,192 | 21,100 |
2012/09/25 | 1,152 | 1,178 | 1,130 | 1,178 | 35,200 |
2012/09/24 | 1,137 | 1,193 | 1,115 | 1,154 | 67,000 |
2012/09/21 | 1,047 | 1,125 | 1,047 | 1,120 | 38,000 |
2012/09/20 | 1,056 | 1,060 | 1,025 | 1,047 | 36,100 |
2012/09/19 | 1,071 | 1,071 | 1,050 | 1,050 | 14,800 |
2012/09/18 | 1,089 | 1,089 | 1,058 | 1,071 | 19,800 |
2012/09/14 | 1,062 | 1,093 | 1,051 | 1,067 | 51,700 |
2012/09/13 | 1,003 | 1,039 | 1,003 | 1,032 | 27,700 |
2012/09/12 | 998 | 1,005 | 995 | 1,003 | 11,500 |
2012/09/11 | 1,003 | 1,007 | 996 | 1,003 | 11,100 |
2012/09/10 | 993 | 1,006 | 993 | 1,004 | 12,000 |
2012/09/07 | 998 | 1,002 | 987 | 997 | 21,600 |
2012/09/06 | 1,001 | 1,002 | 980 | 980 | 26,800 |
2012/09/05 | 1,046 | 1,080 | 1,024 | 1,024 | 13,000 |
2012/09/04 | 1,085 | 1,085 | 1,045 | 1,057 | 14,800 |
2012/09/03 | 1,069 | 1,084 | 1,069 | 1,079 | 6,200 |
2012/08/31 | 1,082 | 1,082 | 1,059 | 1,069 | 13,900 |
2012/08/30 | 1,079 | 1,086 | 1,060 | 1,084 | 9,700 |
2012/08/29 | 1,078 | 1,085 | 1,077 | 1,081 | 15,500 |
2012/08/28 | 1,090 | 1,095 | 1,069 | 1,078 | 20,200 |
2012/08/27 | 1,099 | 1,101 | 1,078 | 1,088 | 17,800 |
2012/08/24 | 1,057 | 1,089 | 1,054 | 1,088 | 22,200 |
2012/08/23 | 1,090 | 1,091 | 1,056 | 1,064 | 27,700 |
2012/08/22 | 1,099 | 1,112 | 1,090 | 1,092 | 17,000 |
2012/08/21 | 1,089 | 1,100 | 1,089 | 1,097 | 17,400 |
2012/08/20 | 1,098 | 1,100 | 1,076 | 1,085 | 17,700 |
2012/08/17 | 1,100 | 1,107 | 1,080 | 1,091 | 19,100 |
2012/08/16 | 1,132 | 1,139 | 1,072 | 1,084 | 48,300 |
2012/08/15 | 1,103 | 1,149 | 1,103 | 1,121 | 33,700 |
2012/08/14 | 1,078 | 1,101 | 1,078 | 1,101 | 36,700 |
2012/08/13 | 1,059 | 1,075 | 1,059 | 1,072 | 18,200 |
2012/08/10 | 1,034 | 1,055 | 1,020 | 1,055 | 51,500 |
2012/08/09 | 981 | 1,020 | 981 | 1,019 | 27,000 |
2012/08/08 | 991 | 1,001 | 970 | 995 | 107,300 |
2012/08/07 | 1,023 | 1,082 | 1,010 | 1,010 | 131,500 |
2012/08/06 | 1,143 | 1,143 | 1,098 | 1,143 | 64,300 |
2012/08/03 | 1,186 | 1,190 | 1,081 | 1,113 | 47,200 |
2012/08/02 | 1,220 | 1,220 | 1,188 | 1,193 | 13,000 |
2012/08/01 | 1,220 | 1,222 | 1,205 | 1,209 | 14,100 |
2012/07/31 | 1,220 | 1,231 | 1,206 | 1,226 | 10,400 |
2012/07/30 | 1,225 | 1,225 | 1,210 | 1,221 | 5,600 |
2012/07/27 | 1,213 | 1,217 | 1,204 | 1,217 | 9,700 |
2012/07/26 | 1,203 | 1,205 | 1,183 | 1,198 | 8,300 |
2012/07/25 | 1,212 | 1,212 | 1,180 | 1,182 | 15,700 |
2012/07/24 | 1,202 | 1,220 | 1,200 | 1,212 | 23,200 |
2012/07/23 | 1,203 | 1,229 | 1,203 | 1,212 | 19,800 |
2012/07/20 | 1,215 | 1,215 | 1,192 | 1,203 | 9,400 |
2012/07/19 | 1,189 | 1,219 | 1,180 | 1,197 | 14,600 |
2012/07/18 | 1,175 | 1,192 | 1,175 | 1,188 | 9,300 |
2012/07/17 | 1,181 | 1,214 | 1,166 | 1,175 | 21,200 |
2012/07/13 | 1,177 | 1,208 | 1,160 | 1,188 | 33,800 |
2012/07/12 | 1,233 | 1,234 | 1,182 | 1,191 | 52,200 |
2012/07/11 | 1,272 | 1,276 | 1,230 | 1,242 | 36,000 |
2012/07/10 | 1,289 | 1,302 | 1,266 | 1,274 | 18,300 |
2012/07/09 | 1,291 | 1,291 | 1,274 | 1,274 | 9,400 |
2012/07/06 | 1,282 | 1,293 | 1,276 | 1,287 | 13,800 |
2012/07/05 | 1,280 | 1,292 | 1,276 | 1,281 | 11,400 |
2012/07/04 | 1,290 | 1,290 | 1,278 | 1,280 | 9,900 |
2012/07/03 | 1,285 | 1,293 | 1,280 | 1,290 | 8,500 |
2012/07/02 | 1,282 | 1,298 | 1,277 | 1,284 | 22,900 |
2012/06/29 | 1,275 | 1,280 | 1,261 | 1,271 | 22,300 |
2012/06/28 | 1,253 | 1,284 | 1,253 | 1,278 | 18,000 |
2012/06/27 | 1,264 | 1,273 | 1,252 | 1,262 | 23,100 |
2012/06/26 | 1,285 | 1,294 | 1,250 | 1,251 | 31,100 |
2012/06/25 | 1,321 | 1,321 | 1,283 | 1,285 | 26,400 |
2012/06/22 | 1,315 | 1,326 | 1,300 | 1,321 | 10,700 |
2012/06/21 | 1,330 | 1,338 | 1,316 | 1,332 | 26,500 |
2012/06/20 | 1,337 | 1,352 | 1,317 | 1,330 | 15,400 |
2012/06/19 | 1,326 | 1,340 | 1,315 | 1,317 | 14,300 |
2012/06/18 | 1,290 | 1,330 | 1,290 | 1,321 | 21,800 |
2012/06/15 | 1,299 | 1,300 | 1,272 | 1,279 | 28,700 |
2012/06/14 | 1,310 | 1,316 | 1,300 | 1,307 | 16,800 |
2012/06/13 | 1,313 | 1,321 | 1,292 | 1,299 | 38,700 |
2012/06/12 | 1,340 | 1,340 | 1,305 | 1,321 | 19,100 |
2012/06/11 | 1,329 | 1,371 | 1,316 | 1,346 | 22,800 |
2012/06/08 | 1,331 | 1,339 | 1,290 | 1,304 | 26,400 |
2012/06/07 | 1,401 | 1,401 | 1,313 | 1,331 | 27,300 |
2012/06/06 | 1,326 | 1,356 | 1,318 | 1,341 | 17,200 |
2012/06/05 | 1,273 | 1,306 | 1,273 | 1,306 | 13,600 |
2012/06/04 | 1,290 | 1,295 | 1,250 | 1,272 | 30,900 |
2012/06/01 | 1,380 | 1,383 | 1,316 | 1,325 | 40,600 |
2012/05/31 | 1,362 | 1,384 | 1,359 | 1,381 | 23,300 |
2012/05/30 | 1,387 | 1,399 | 1,356 | 1,392 | 17,700 |
2012/05/29 | 1,330 | 1,390 | 1,312 | 1,383 | 27,200 |
2012/05/28 | 1,380 | 1,422 | 1,349 | 1,350 | 31,600 |
2012/05/25 | 1,394 | 1,400 | 1,362 | 1,375 | 39,700 |
2012/05/24 | 1,399 | 1,443 | 1,375 | 1,388 | 49,800 |
2012/05/23 | 1,420 | 1,426 | 1,385 | 1,407 | 78,600 |
2012/05/22 | 1,408 | 1,446 | 1,380 | 1,443 | 104,200 |
2012/05/21 | 1,282 | 1,375 | 1,277 | 1,348 | 110,300 |
2012/05/18 | 1,280 | 1,299 | 1,264 | 1,269 | 58,000 |
2012/05/17 | 1,210 | 1,316 | 1,210 | 1,301 | 85,000 |
2012/05/16 | 1,326 | 1,326 | 1,249 | 1,249 | 54,600 |
2012/05/15 | 1,316 | 1,342 | 1,260 | 1,340 | 113,800 |
2012/05/14 | 1,344 | 1,400 | 1,339 | 1,343 | 39,500 |
2012/05/11 | 1,366 | 1,441 | 1,360 | 1,370 | 83,800 |
2012/05/10 | 1,441 | 1,450 | 1,378 | 1,381 | 170,400 |
2012/05/09 | 1,610 | 1,610 | 1,391 | 1,465 | 293,000 |
2012/05/08 | 1,685 | 1,724 | 1,683 | 1,706 | 37,500 |
2012/05/07 | 1,695 | 1,704 | 1,675 | 1,691 | 32,300 |
2012/05/02 | 1,704 | 1,730 | 1,693 | 1,705 | 32,500 |
2012/05/01 | 1,684 | 1,735 | 1,684 | 1,704 | 36,900 |
2012/04/27 | 1,660 | 1,740 | 1,631 | 1,713 | 65,600 |
2012/04/26 | 1,710 | 1,710 | 1,661 | 1,669 | 40,600 |
2012/04/25 | 1,689 | 1,714 | 1,681 | 1,684 | 53,400 |
2012/04/24 | 1,720 | 1,742 | 1,700 | 1,718 | 35,800 |
2012/04/23 | 1,779 | 1,779 | 1,739 | 1,754 | 49,900 |
2012/04/20 | 1,679 | 1,760 | 1,676 | 1,746 | 45,500 |
2012/04/19 | 1,705 | 1,715 | 1,671 | 1,685 | 42,600 |
2012/04/18 | 1,748 | 1,760 | 1,687 | 1,723 | 45,100 |
2012/04/17 | 1,681 | 1,738 | 1,681 | 1,724 | 48,400 |
2012/04/16 | 1,710 | 1,718 | 1,671 | 1,681 | 52,600 |
2012/04/13 | 1,680 | 1,728 | 1,656 | 1,726 | 55,500 |
2012/04/12 | 1,700 | 1,709 | 1,671 | 1,684 | 25,900 |
2012/04/11 | 1,639 | 1,680 | 1,622 | 1,662 | 65,000 |
2012/04/10 | 1,725 | 1,794 | 1,670 | 1,679 | 97,500 |
2012/04/09 | 1,618 | 1,742 | 1,600 | 1,721 | 100,800 |
2012/04/06 | 1,680 | 1,696 | 1,650 | 1,653 | 64,000 |
2012/04/05 | 1,626 | 1,745 | 1,622 | 1,697 | 183,900 |
2012/04/04 | 1,776 | 1,777 | 1,666 | 1,676 | 163,300 |
2012/04/03 | 1,905 | 1,909 | 1,721 | 1,778 | 224,900 |
2012/04/02 | 1,805 | 1,880 | 1,803 | 1,867 | 204,900 |
2012/03/30 | 1,717 | 1,770 | 1,710 | 1,770 | 100,400 |
2012/03/29 | 1,658 | 1,730 | 1,650 | 1,681 | 103,100 |
2012/03/28 | 1,574 | 1,638 | 1,574 | 1,636 | 76,800 |
2012/03/27 | 1,598 | 1,609 | 1,542 | 1,569 | 80,500 |
2012/03/26 | 1,544 | 1,623 | 1,540 | 1,586 | 109,700 |
2012/03/23 | 1,480 | 1,518 | 1,475 | 1,515 | 59,200 |
2012/03/22 | 1,456 | 1,500 | 1,453 | 1,499 | 82,800 |
2012/03/21 | 1,440 | 1,455 | 1,436 | 1,447 | 26,300 |
2012/03/19 | 1,405 | 1,433 | 1,397 | 1,431 | 32,100 |
2012/03/16 | 1,350 | 1,419 | 1,350 | 1,404 | 66,800 |
2012/03/15 | 1,344 | 1,344 | 1,315 | 1,331 | 55,800 |
2012/03/14 | 1,410 | 1,413 | 1,353 | 1,359 | 63,600 |
2012/03/13 | 1,430 | 1,430 | 1,388 | 1,398 | 49,100 |
2012/03/12 | 1,431 | 1,435 | 1,376 | 1,381 | 77,900 |
2012/03/09 | 1,409 | 1,459 | 1,400 | 1,401 | 120,400 |
2012/03/08 | 1,325 | 1,380 | 1,315 | 1,374 | 59,000 |
2012/03/07 | 1,324 | 1,325 | 1,280 | 1,306 | 77,100 |
2012/03/06 | 1,382 | 1,389 | 1,341 | 1,354 | 105,300 |
2012/03/05 | 1,277 | 1,340 | 1,271 | 1,340 | 102,100 |
2012/03/02 | 1,220 | 1,257 | 1,216 | 1,257 | 63,800 |
2012/03/01 | 1,193 | 1,223 | 1,190 | 1,210 | 79,100 |
2012/02/29 | 1,141 | 1,175 | 1,141 | 1,168 | 46,000 |
2012/02/28 | 1,108 | 1,140 | 1,100 | 1,136 | 28,500 |
2012/02/27 | 1,093 | 1,105 | 1,093 | 1,101 | 17,000 |
2012/02/24 | 1,087 | 1,091 | 1,080 | 1,091 | 14,200 |
2012/02/23 | 1,092 | 1,095 | 1,080 | 1,090 | 17,200 |
2012/02/22 | 1,044 | 1,088 | 1,044 | 1,088 | 28,400 |
2012/02/21 | 1,040 | 1,048 | 1,031 | 1,039 | 47,900 |
2012/02/20 | 1,101 | 1,107 | 1,048 | 1,055 | 50,600 |
2012/02/17 | 1,142 | 1,142 | 1,080 | 1,101 | 28,800 |
2012/02/16 | 1,113 | 1,130 | 1,110 | 1,125 | 15,800 |
2012/02/15 | 1,100 | 1,122 | 1,099 | 1,113 | 27,200 |
2012/02/14 | 1,099 | 1,100 | 1,086 | 1,095 | 13,300 |
2012/02/13 | 1,070 | 1,098 | 1,070 | 1,088 | 20,600 |
2012/02/10 | 1,090 | 1,093 | 1,047 | 1,075 | 51,700 |
2012/02/09 | 1,117 | 1,118 | 1,090 | 1,097 | 46,000 |
2012/02/08 | 1,118 | 1,135 | 1,115 | 1,118 | 18,500 |
2012/02/07 | 1,152 | 1,156 | 1,117 | 1,118 | 42,500 |
2012/02/06 | 1,120 | 1,134 | 1,120 | 1,129 | 22,800 |
2012/02/03 | 1,146 | 1,146 | 1,100 | 1,113 | 28,700 |
2012/02/02 | 1,145 | 1,184 | 1,145 | 1,152 | 15,400 |
2012/02/01 | 1,170 | 1,177 | 1,137 | 1,149 | 19,400 |
2012/01/31 | 1,138 | 1,187 | 1,130 | 1,169 | 41,000 |
2012/01/30 | 1,121 | 1,140 | 1,120 | 1,131 | 19,100 |
2012/01/27 | 1,139 | 1,139 | 1,100 | 1,120 | 33,200 |
2012/01/27 | 1 -> 1.10 分割 | ||||
2012/01/26 | 1,170 | 1,187 | 1,160 | 1,187 | 29,300 |
2012/01/25 | 1,186 | 1,186 | 1,160 | 1,169 | 32,100 |
2012/01/24 | 1,205 | 1,214 | 1,167 | 1,185 | 20,000 |
2012/01/23 | 1,183 | 1,219 | 1,150 | 1,215 | 44,500 |
2012/01/20 | 1,215 | 1,254 | 1,156 | 1,184 | 77,200 |
2012/01/19 | 1,295 | 1,295 | 1,238 | 1,238 | 88,600 |
2012/01/18 | 1,244 | 1,290 | 1,238 | 1,287 | 76,800 |
2012/01/17 | 1,162 | 1,248 | 1,157 | 1,236 | 82,400 |
2012/01/16 | 1,139 | 1,160 | 1,134 | 1,156 | 20,500 |
2012/01/13 | 1,140 | 1,160 | 1,125 | 1,152 | 21,100 |
2012/01/12 | 1,150 | 1,164 | 1,106 | 1,132 | 35,600 |
2012/01/11 | 1,128 | 1,150 | 1,117 | 1,140 | 49,900 |
2012/01/10 | 1,040 | 1,136 | 1,038 | 1,122 | 84,500 |
2012/01/06 | 1,042 | 1,043 | 1,034 | 1,040 | 10,300 |
2012/01/05 | 1,033 | 1,051 | 1,032 | 1,042 | 19,600 |
2012/01/04 | 1,039 | 1,058 | 1,036 | 1,037 | 32,200 |