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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,958 | 2,100 | 1,940 | 2,079 | 146,900 |
| 2013/12/27 | 1,830 | 1,920 | 1,818 | 1,913 | 75,500 |
| 2013/12/26 | 1,763 | 1,816 | 1,749 | 1,805 | 99,300 |
| 2013/12/25 | 1,707 | 1,755 | 1,701 | 1,737 | 89,700 |
| 2013/12/24 | 1,720 | 1,723 | 1,700 | 1,707 | 99,200 |
| 2013/12/20 | 1,735 | 1,749 | 1,700 | 1,732 | 79,400 |
| 2013/12/19 | 1,796 | 1,806 | 1,726 | 1,736 | 112,400 |
| 2013/12/18 | 1,813 | 1,840 | 1,775 | 1,792 | 120,000 |
| 2013/12/17 | 1,897 | 1,900 | 1,816 | 1,846 | 96,600 |
| 2013/12/16 | 1,886 | 1,914 | 1,822 | 1,857 | 203,600 |
| 2013/12/13 | 1,730 | 1,815 | 1,725 | 1,806 | 166,800 |
| 2013/12/12 | 1,691 | 1,708 | 1,690 | 1,702 | 34,500 |
| 2013/12/11 | 1,719 | 1,730 | 1,687 | 1,700 | 43,400 |
| 2013/12/10 | 1,729 | 1,730 | 1,713 | 1,716 | 59,000 |
| 2013/12/09 | 1,777 | 1,780 | 1,690 | 1,706 | 118,500 |
| 2013/12/06 | 1,792 | 1,815 | 1,775 | 1,788 | 80,100 |
| 2013/12/05 | 1,726 | 1,899 | 1,726 | 1,792 | 183,900 |
| 2013/12/04 | 1,710 | 1,750 | 1,670 | 1,687 | 140,000 |
| 2013/12/03 | 1,680 | 1,775 | 1,652 | 1,720 | 151,500 |
| 2013/12/02 | 1,470 | 1,567 | 1,470 | 1,560 | 93,700 |
| 2013/11/29 | 1,480 | 1,480 | 1,427 | 1,446 | 35,100 |
| 2013/11/28 | 1,403 | 1,494 | 1,399 | 1,489 | 51,000 |
| 2013/11/27 | 1,395 | 1,399 | 1,390 | 1,399 | 9,000 |
| 2013/11/26 | 1,402 | 1,406 | 1,397 | 1,400 | 5,200 |
| 2013/11/25 | 1,400 | 1,405 | 1,396 | 1,400 | 14,000 |
| 2013/11/22 | 1,394 | 1,402 | 1,394 | 1,399 | 4,300 |
| 2013/11/21 | 1,409 | 1,411 | 1,397 | 1,399 | 10,400 |
| 2013/11/20 | 1,395 | 1,402 | 1,387 | 1,394 | 10,400 |
| 2013/11/19 | 1,405 | 1,411 | 1,395 | 1,395 | 9,300 |
| 2013/11/18 | 1,401 | 1,413 | 1,394 | 1,396 | 7,900 |
| 2013/11/15 | 1,395 | 1,406 | 1,393 | 1,394 | 17,300 |
| 2013/11/14 | 1,400 | 1,404 | 1,393 | 1,396 | 9,500 |
| 2013/11/13 | 1,398 | 1,407 | 1,397 | 1,399 | 8,300 |
| 2013/11/12 | 1,400 | 1,409 | 1,399 | 1,404 | 16,600 |
| 2013/11/11 | 1,401 | 1,410 | 1,398 | 1,398 | 11,400 |
| 2013/11/08 | 1,406 | 1,415 | 1,396 | 1,399 | 37,200 |
| 2013/11/07 | 1,430 | 1,440 | 1,410 | 1,436 | 8,800 |
| 2013/11/06 | 1,402 | 1,434 | 1,401 | 1,433 | 11,700 |
| 2013/11/05 | 1,420 | 1,421 | 1,395 | 1,420 | 6,000 |
| 2013/11/01 | 1,420 | 1,450 | 1,413 | 1,415 | 12,400 |
| 2013/10/31 | 1,407 | 1,420 | 1,407 | 1,413 | 9,800 |
| 2013/10/30 | 1,413 | 1,443 | 1,400 | 1,405 | 10,200 |
| 2013/10/29 | 1,430 | 1,449 | 1,417 | 1,417 | 4,200 |
| 2013/10/28 | 1,448 | 1,454 | 1,423 | 1,433 | 7,100 |
| 2013/10/25 | 1,450 | 1,461 | 1,447 | 1,447 | 6,400 |
| 2013/10/24 | 1,436 | 1,460 | 1,436 | 1,454 | 8,000 |
| 2013/10/23 | 1,481 | 1,482 | 1,455 | 1,460 | 10,600 |
| 2013/10/22 | 1,468 | 1,496 | 1,461 | 1,492 | 6,800 |
| 2013/10/21 | 1,464 | 1,468 | 1,460 | 1,468 | 2,300 |
| 2013/10/18 | 1,460 | 1,470 | 1,460 | 1,464 | 2,900 |
| 2013/10/17 | 1,451 | 1,465 | 1,437 | 1,465 | 3,500 |
| 2013/10/16 | 1,450 | 1,464 | 1,434 | 1,460 | 3,400 |
| 2013/10/15 | 1,472 | 1,479 | 1,451 | 1,456 | 5,900 |
| 2013/10/11 | 1,427 | 1,443 | 1,421 | 1,442 | 4,100 |
| 2013/10/10 | 1,415 | 1,457 | 1,415 | 1,424 | 3,400 |
| 2013/10/09 | 1,418 | 1,429 | 1,407 | 1,427 | 4,100 |
| 2013/10/08 | 1,391 | 1,431 | 1,391 | 1,418 | 2,400 |
| 2013/10/07 | 1,434 | 1,435 | 1,416 | 1,420 | 3,800 |
| 2013/10/04 | 1,444 | 1,444 | 1,415 | 1,432 | 6,100 |
| 2013/10/03 | 1,437 | 1,444 | 1,432 | 1,435 | 5,600 |
| 2013/10/02 | 1,494 | 1,494 | 1,435 | 1,450 | 4,500 |
| 2013/10/01 | 1,498 | 1,500 | 1,476 | 1,494 | 5,400 |
| 2013/09/30 | 1,490 | 1,505 | 1,477 | 1,492 | 5,300 |
| 2013/09/27 | 1,491 | 1,505 | 1,472 | 1,503 | 9,000 |
| 2013/09/26 | 1,491 | 1,495 | 1,481 | 1,488 | 10,700 |
| 2013/09/25 | 1,500 | 1,500 | 1,480 | 1,498 | 3,900 |
| 2013/09/24 | 1,495 | 1,497 | 1,471 | 1,491 | 11,200 |
| 2013/09/20 | 1,483 | 1,489 | 1,480 | 1,488 | 4,500 |
| 2013/09/19 | 1,450 | 1,483 | 1,420 | 1,483 | 8,900 |
| 2013/09/18 | 1,448 | 1,449 | 1,434 | 1,442 | 3,100 |
| 2013/09/17 | 1,420 | 1,455 | 1,420 | 1,436 | 5,200 |
| 2013/09/13 | 1,405 | 1,423 | 1,405 | 1,420 | 7,700 |
| 2013/09/12 | 1,424 | 1,445 | 1,415 | 1,423 | 4,300 |
| 2013/09/11 | 1,459 | 1,459 | 1,412 | 1,419 | 4,800 |
| 2013/09/10 | 1,411 | 1,468 | 1,411 | 1,448 | 3,900 |
| 2013/09/09 | 1,419 | 1,479 | 1,410 | 1,423 | 4,700 |
| 2013/09/06 | 1,445 | 1,445 | 1,403 | 1,410 | 3,900 |
| 2013/09/05 | 1,400 | 1,440 | 1,399 | 1,430 | 1,700 |
| 2013/09/04 | 1,395 | 1,403 | 1,390 | 1,395 | 7,800 |
| 2013/09/03 | 1,410 | 1,410 | 1,383 | 1,391 | 5,900 |
| 2013/09/02 | 1,405 | 1,405 | 1,400 | 1,401 | 4,200 |
| 2013/08/30 | 1,447 | 1,447 | 1,419 | 1,421 | 6,800 |
| 2013/08/29 | 1,411 | 1,424 | 1,394 | 1,424 | 4,500 |
| 2013/08/28 | 1,415 | 1,431 | 1,400 | 1,402 | 19,200 |
| 2013/08/27 | 1,392 | 1,405 | 1,386 | 1,386 | 25,300 |
| 2013/08/26 | 1,449 | 1,449 | 1,414 | 1,428 | 2,300 |
| 2013/08/23 | 1,442 | 1,460 | 1,440 | 1,443 | 3,700 |
| 2013/08/22 | 1,435 | 1,462 | 1,433 | 1,449 | 3,900 |
| 2013/08/21 | 1,442 | 1,461 | 1,431 | 1,458 | 4,800 |
| 2013/08/20 | 1,468 | 1,499 | 1,450 | 1,465 | 5,600 |
| 2013/08/19 | 1,492 | 1,492 | 1,461 | 1,463 | 4,000 |
| 2013/08/16 | 1,458 | 1,492 | 1,439 | 1,492 | 7,400 |
| 2013/08/15 | 1,491 | 1,491 | 1,451 | 1,457 | 4,200 |
| 2013/08/14 | 1,441 | 1,492 | 1,441 | 1,492 | 4,400 |
| 2013/08/13 | 1,436 | 1,447 | 1,432 | 1,445 | 3,800 |
| 2013/08/12 | 1,452 | 1,453 | 1,433 | 1,438 | 4,500 |
| 2013/08/09 | 1,429 | 1,464 | 1,429 | 1,460 | 5,700 |
| 2013/08/08 | 1,426 | 1,514 | 1,418 | 1,425 | 16,300 |
| 2013/08/07 | 1,497 | 1,525 | 1,480 | 1,486 | 6,700 |
| 2013/08/06 | 1,543 | 1,544 | 1,533 | 1,533 | 4,300 |
| 2013/08/05 | 1,570 | 1,570 | 1,551 | 1,559 | 4,800 |
| 2013/08/02 | 1,588 | 1,588 | 1,555 | 1,570 | 5,700 |
| 2013/08/01 | 1,576 | 1,576 | 1,541 | 1,576 | 9,100 |
| 2013/07/31 | 1,591 | 1,591 | 1,571 | 1,576 | 4,700 |
| 2013/07/30 | 1,550 | 1,594 | 1,550 | 1,591 | 7,300 |
| 2013/07/29 | 1,559 | 1,568 | 1,531 | 1,564 | 14,300 |
| 2013/07/26 | 1,548 | 1,566 | 1,521 | 1,564 | 9,600 |
| 2013/07/25 | 1,549 | 1,555 | 1,540 | 1,550 | 12,600 |
| 2013/07/24 | 1,500 | 1,550 | 1,485 | 1,549 | 17,700 |
| 2013/07/23 | 1,470 | 1,530 | 1,466 | 1,528 | 12,900 |
| 2013/07/22 | 1,468 | 1,470 | 1,452 | 1,465 | 4,800 |
| 2013/07/19 | 1,466 | 1,470 | 1,453 | 1,453 | 7,400 |
| 2013/07/18 | 1,441 | 1,466 | 1,441 | 1,465 | 4,100 |
| 2013/07/17 | 1,425 | 1,452 | 1,425 | 1,448 | 4,600 |
| 2013/07/16 | 1,430 | 1,455 | 1,430 | 1,438 | 8,300 |
| 2013/07/12 | 1,428 | 1,430 | 1,420 | 1,425 | 4,800 |
| 2013/07/11 | 1,440 | 1,443 | 1,420 | 1,420 | 11,500 |
| 2013/07/10 | 1,410 | 1,434 | 1,400 | 1,432 | 7,300 |
| 2013/07/09 | 1,400 | 1,406 | 1,400 | 1,406 | 7,700 |
| 2013/07/08 | 1,412 | 1,419 | 1,400 | 1,400 | 3,200 |
| 2013/07/05 | 1,400 | 1,405 | 1,351 | 1,402 | 11,000 |
| 2013/07/04 | 1,375 | 1,399 | 1,371 | 1,396 | 6,700 |
| 2013/07/03 | 1,386 | 1,398 | 1,381 | 1,387 | 7,700 |
| 2013/07/02 | 1,418 | 1,418 | 1,392 | 1,397 | 3,500 |
| 2013/07/01 | 1,402 | 1,402 | 1,381 | 1,388 | 3,800 |
| 2013/06/28 | 1,333 | 1,378 | 1,331 | 1,378 | 7,600 |
| 2013/06/27 | 1,335 | 1,335 | 1,312 | 1,326 | 3,500 |
| 2013/06/26 | 1,347 | 1,350 | 1,321 | 1,321 | 3,400 |
| 2013/06/25 | 1,353 | 1,361 | 1,333 | 1,353 | 13,700 |
| 2013/06/24 | 1,346 | 1,359 | 1,334 | 1,339 | 6,500 |
| 2013/06/21 | 1,328 | 1,359 | 1,314 | 1,346 | 3,300 |
| 2013/06/20 | 1,348 | 1,354 | 1,337 | 1,344 | 7,800 |
| 2013/06/19 | 1,321 | 1,344 | 1,318 | 1,344 | 4,600 |
| 2013/06/18 | 1,314 | 1,370 | 1,301 | 1,307 | 10,700 |
| 2013/06/17 | 1,285 | 1,309 | 1,285 | 1,299 | 7,500 |
| 2013/06/14 | 1,290 | 1,310 | 1,283 | 1,287 | 13,600 |
| 2013/06/13 | 1,286 | 1,300 | 1,271 | 1,290 | 13,100 |
| 2013/06/12 | 1,317 | 1,317 | 1,261 | 1,280 | 10,900 |
| 2013/06/11 | 1,335 | 1,374 | 1,331 | 1,331 | 7,900 |
| 2013/06/10 | 1,299 | 1,333 | 1,294 | 1,321 | 7,200 |
| 2013/06/07 | 1,280 | 1,289 | 1,224 | 1,246 | 16,600 |
| 2013/06/06 | 1,361 | 1,361 | 1,314 | 1,330 | 15,000 |
| 2013/06/05 | 1,392 | 1,405 | 1,370 | 1,370 | 8,300 |
| 2013/06/04 | 1,403 | 1,403 | 1,360 | 1,378 | 6,200 |
| 2013/06/03 | 1,450 | 1,450 | 1,393 | 1,394 | 7,500 |
| 2013/05/31 | 1,468 | 1,522 | 1,451 | 1,452 | 5,400 |
| 2013/05/30 | 1,530 | 1,536 | 1,445 | 1,454 | 20,100 |
| 2013/05/29 | 1,524 | 1,560 | 1,524 | 1,551 | 7,700 |
| 2013/05/28 | 1,483 | 1,547 | 1,481 | 1,522 | 11,900 |
| 2013/05/27 | 1,477 | 1,527 | 1,444 | 1,520 | 14,200 |
| 2013/05/24 | 1,540 | 1,583 | 1,520 | 1,520 | 14,100 |
| 2013/05/23 | 1,621 | 1,624 | 1,522 | 1,545 | 21,200 |
| 2013/05/22 | 1,607 | 1,641 | 1,607 | 1,626 | 10,900 |
| 2013/05/21 | 1,623 | 1,634 | 1,611 | 1,623 | 9,600 |
| 2013/05/20 | 1,625 | 1,635 | 1,616 | 1,633 | 7,300 |
| 2013/05/17 | 1,552 | 1,635 | 1,552 | 1,615 | 21,900 |
| 2013/05/16 | 1,635 | 1,635 | 1,550 | 1,592 | 19,000 |
| 2013/05/15 | 1,660 | 1,664 | 1,630 | 1,642 | 22,000 |
| 2013/05/14 | 1,640 | 1,667 | 1,640 | 1,655 | 12,600 |
| 2013/05/13 | 1,670 | 1,671 | 1,625 | 1,639 | 21,900 |
| 2013/05/10 | 1,700 | 1,703 | 1,690 | 1,690 | 21,600 |
| 2013/05/09 | 1,632 | 1,703 | 1,632 | 1,701 | 40,500 |
| 2013/05/08 | 1,660 | 1,660 | 1,621 | 1,635 | 28,100 |
| 2013/05/07 | 1,585 | 1,677 | 1,585 | 1,671 | 56,500 |
| 2013/05/02 | 1,565 | 1,585 | 1,561 | 1,566 | 9,100 |
| 2013/05/01 | 1,580 | 1,582 | 1,536 | 1,559 | 17,900 |
| 2013/04/30 | 1,619 | 1,619 | 1,582 | 1,589 | 11,500 |
| 2013/04/26 | 1,638 | 1,639 | 1,606 | 1,619 | 14,200 |
| 2013/04/25 | 1,580 | 1,639 | 1,571 | 1,638 | 28,100 |
| 2013/04/24 | 1,522 | 1,570 | 1,522 | 1,570 | 24,300 |
| 2013/04/23 | 1,529 | 1,535 | 1,521 | 1,522 | 6,500 |
| 2013/04/22 | 1,527 | 1,531 | 1,516 | 1,520 | 5,100 |
| 2013/04/19 | 1,541 | 1,541 | 1,487 | 1,500 | 15,300 |
| 2013/04/18 | 1,547 | 1,555 | 1,533 | 1,541 | 12,400 |
| 2013/04/17 | 1,540 | 1,555 | 1,540 | 1,555 | 16,600 |
| 2013/04/16 | 1,505 | 1,540 | 1,501 | 1,540 | 8,300 |
| 2013/04/15 | 1,534 | 1,540 | 1,515 | 1,523 | 5,300 |
| 2013/04/12 | 1,530 | 1,540 | 1,525 | 1,540 | 14,800 |
| 2013/04/11 | 1,502 | 1,529 | 1,502 | 1,529 | 16,100 |
| 2013/04/10 | 1,506 | 1,508 | 1,485 | 1,508 | 14,300 |
| 2013/04/09 | 1,510 | 1,510 | 1,488 | 1,506 | 12,600 |
| 2013/04/08 | 1,492 | 1,520 | 1,479 | 1,515 | 18,600 |
| 2013/04/05 | 1,515 | 1,520 | 1,440 | 1,486 | 23,000 |
| 2013/04/04 | 1,455 | 1,520 | 1,449 | 1,500 | 15,600 |
| 2013/04/03 | 1,423 | 1,475 | 1,423 | 1,470 | 17,700 |
| 2013/04/02 | 1,349 | 1,435 | 1,300 | 1,408 | 22,600 |
| 2013/04/01 | 1,450 | 1,454 | 1,340 | 1,350 | 29,300 |
| 2013/03/29 | 1,534 | 1,534 | 1,465 | 1,466 | 24,800 |
| 2013/03/28 | 1,525 | 1,540 | 1,522 | 1,537 | 8,000 |
| 2013/03/27 | 1,511 | 1,532 | 1,506 | 1,529 | 11,100 |
| 2013/03/26 | 1,514 | 1,530 | 1,514 | 1,519 | 20,100 |
| 2013/03/25 | 1,520 | 1,534 | 1,520 | 1,530 | 11,900 |
| 2013/03/22 | 1,549 | 1,549 | 1,516 | 1,516 | 15,400 |
| 2013/03/21 | 1,507 | 1,517 | 1,507 | 1,513 | 17,800 |
| 2013/03/19 | 1,509 | 1,514 | 1,488 | 1,507 | 23,800 |
| 2013/03/18 | 1,498 | 1,506 | 1,474 | 1,500 | 22,900 |
| 2013/03/15 | 1,513 | 1,518 | 1,494 | 1,503 | 16,200 |
| 2013/03/14 | 1,501 | 1,510 | 1,492 | 1,496 | 19,300 |
| 2013/03/13 | 1,515 | 1,529 | 1,513 | 1,513 | 13,300 |
| 2013/03/12 | 1,564 | 1,564 | 1,516 | 1,539 | 20,700 |
| 2013/03/11 | 1,580 | 1,589 | 1,546 | 1,564 | 25,300 |
| 2013/03/08 | 1,529 | 1,580 | 1,529 | 1,562 | 44,200 |
| 2013/03/07 | 1,490 | 1,529 | 1,485 | 1,521 | 26,200 |
| 2013/03/06 | 1,493 | 1,493 | 1,475 | 1,481 | 14,200 |
| 2013/03/05 | 1,478 | 1,497 | 1,475 | 1,478 | 12,100 |
| 2013/03/04 | 1,465 | 1,483 | 1,459 | 1,478 | 30,900 |
| 2013/03/01 | 1,465 | 1,489 | 1,458 | 1,465 | 22,200 |
| 2013/02/28 | 1,473 | 1,478 | 1,450 | 1,465 | 31,100 |
| 2013/02/27 | 1,504 | 1,516 | 1,472 | 1,473 | 18,500 |
| 2013/02/26 | 1,514 | 1,516 | 1,485 | 1,504 | 20,000 |
| 2013/02/25 | 1,520 | 1,558 | 1,519 | 1,530 | 25,900 |
| 2013/02/22 | 1,605 | 1,630 | 1,480 | 1,519 | 74,600 |
| 2013/02/21 | 1,571 | 1,650 | 1,569 | 1,645 | 92,700 |
| 2013/02/20 | 1,495 | 1,580 | 1,490 | 1,573 | 74,000 |
| 2013/02/19 | 1,413 | 1,486 | 1,393 | 1,483 | 33,400 |
| 2013/02/18 | 1,408 | 1,425 | 1,403 | 1,415 | 36,200 |
| 2013/02/15 | 1,344 | 1,388 | 1,344 | 1,388 | 50,000 |
| 2013/02/14 | 1,264 | 1,349 | 1,264 | 1,345 | 27,500 |
| 2013/02/13 | 1,280 | 1,289 | 1,250 | 1,264 | 24,900 |
| 2013/02/12 | 1,315 | 1,359 | 1,292 | 1,292 | 25,900 |
| 2013/02/08 | 1,273 | 1,327 | 1,269 | 1,306 | 30,300 |
| 2013/02/07 | 1,268 | 1,269 | 1,260 | 1,267 | 16,000 |
| 2013/02/06 | 1,260 | 1,274 | 1,255 | 1,267 | 17,700 |
| 2013/02/05 | 1,243 | 1,260 | 1,243 | 1,251 | 18,300 |
| 2013/02/04 | 1,244 | 1,250 | 1,240 | 1,242 | 19,300 |
| 2013/02/01 | 1,235 | 1,245 | 1,235 | 1,243 | 10,500 |
| 2013/01/31 | 1,237 | 1,238 | 1,225 | 1,233 | 8,800 |
| 2013/01/30 | 1,225 | 1,238 | 1,218 | 1,238 | 12,900 |
| 2013/01/29 | 1,218 | 1,229 | 1,218 | 1,219 | 7,800 |
| 2013/01/28 | 1,230 | 1,235 | 1,215 | 1,218 | 14,300 |
| 2013/01/25 | 1,210 | 1,229 | 1,210 | 1,229 | 18,300 |
| 2013/01/24 | 1,219 | 1,229 | 1,219 | 1,229 | 4,500 |
| 2013/01/23 | 1,240 | 1,242 | 1,233 | 1,234 | 4,800 |
| 2013/01/22 | 1,242 | 1,248 | 1,242 | 1,243 | 8,700 |
| 2013/01/21 | 1,250 | 1,253 | 1,236 | 1,243 | 7,400 |
| 2013/01/18 | 1,258 | 1,262 | 1,250 | 1,252 | 10,800 |
| 2013/01/17 | 1,229 | 1,255 | 1,213 | 1,253 | 25,400 |
| 2013/01/16 | 1,224 | 1,234 | 1,224 | 1,227 | 8,300 |
| 2013/01/15 | 1,249 | 1,250 | 1,207 | 1,225 | 24,200 |
| 2013/01/11 | 1,226 | 1,239 | 1,223 | 1,236 | 14,200 |
| 2013/01/10 | 1,233 | 1,240 | 1,217 | 1,231 | 30,700 |
| 2013/01/09 | 1,171 | 1,225 | 1,166 | 1,216 | 24,600 |
| 2013/01/08 | 1,149 | 1,169 | 1,149 | 1,165 | 14,800 |
| 2013/01/07 | 1,136 | 1,148 | 1,133 | 1,142 | 22,000 |
| 2013/01/04 | 1,170 | 1,190 | 1,130 | 1,137 | 32,100 |