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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,587 | 1,598 | 1,576 | 1,585 | 8,700 |
| 2014/12/29 | 1,589 | 1,598 | 1,570 | 1,587 | 15,800 |
| 2014/12/26 | 1,556 | 1,590 | 1,554 | 1,558 | 15,100 |
| 2014/12/25 | 1,608 | 1,608 | 1,545 | 1,551 | 22,700 |
| 2014/12/24 | 1,601 | 1,626 | 1,591 | 1,592 | 28,500 |
| 2014/12/22 | 1,601 | 1,624 | 1,600 | 1,609 | 15,300 |
| 2014/12/19 | 1,609 | 1,614 | 1,595 | 1,609 | 20,700 |
| 2014/12/18 | 1,560 | 1,609 | 1,560 | 1,585 | 15,600 |
| 2014/12/17 | 1,542 | 1,595 | 1,542 | 1,554 | 15,300 |
| 2014/12/16 | 1,555 | 1,587 | 1,531 | 1,544 | 15,900 |
| 2014/12/15 | 1,550 | 1,596 | 1,550 | 1,562 | 15,000 |
| 2014/12/12 | 1,550 | 1,599 | 1,550 | 1,552 | 25,600 |
| 2014/12/11 | 1,551 | 1,577 | 1,542 | 1,553 | 13,500 |
| 2014/12/10 | 1,577 | 1,596 | 1,570 | 1,578 | 21,300 |
| 2014/12/09 | 1,610 | 1,614 | 1,585 | 1,585 | 14,400 |
| 2014/12/08 | 1,619 | 1,625 | 1,615 | 1,619 | 5,700 |
| 2014/12/05 | 1,626 | 1,634 | 1,616 | 1,621 | 11,200 |
| 2014/12/04 | 1,615 | 1,648 | 1,615 | 1,630 | 28,700 |
| 2014/12/03 | 1,619 | 1,634 | 1,619 | 1,619 | 8,900 |
| 2014/12/02 | 1,635 | 1,642 | 1,612 | 1,624 | 23,100 |
| 2014/12/01 | 1,638 | 1,656 | 1,635 | 1,636 | 11,600 |
| 2014/11/28 | 1,638 | 1,658 | 1,638 | 1,638 | 9,300 |
| 2014/11/27 | 1,636 | 1,644 | 1,633 | 1,643 | 10,400 |
| 2014/11/26 | 1,666 | 1,669 | 1,639 | 1,643 | 13,300 |
| 2014/11/25 | 1,671 | 1,671 | 1,654 | 1,663 | 7,100 |
| 2014/11/21 | 1,658 | 1,659 | 1,632 | 1,652 | 14,600 |
| 2014/11/20 | 1,671 | 1,673 | 1,651 | 1,658 | 8,600 |
| 2014/11/19 | 1,678 | 1,679 | 1,645 | 1,647 | 22,400 |
| 2014/11/18 | 1,644 | 1,678 | 1,633 | 1,678 | 36,800 |
| 2014/11/17 | 1,630 | 1,648 | 1,615 | 1,630 | 29,000 |
| 2014/11/14 | 1,620 | 1,649 | 1,605 | 1,614 | 32,600 |
| 2014/11/13 | 1,530 | 1,607 | 1,512 | 1,606 | 49,100 |
| 2014/11/12 | 1,488 | 1,540 | 1,488 | 1,532 | 33,500 |
| 2014/11/11 | 1,512 | 1,524 | 1,477 | 1,502 | 41,100 |
| 2014/11/10 | 1,580 | 1,580 | 1,513 | 1,518 | 56,900 |
| 2014/11/07 | 1,591 | 1,594 | 1,580 | 1,580 | 16,000 |
| 2014/11/06 | 1,570 | 1,591 | 1,569 | 1,585 | 18,600 |
| 2014/11/05 | 1,562 | 1,570 | 1,562 | 1,566 | 10,100 |
| 2014/11/04 | 1,580 | 1,598 | 1,553 | 1,569 | 33,600 |
| 2014/10/31 | 1,541 | 1,569 | 1,527 | 1,561 | 32,500 |
| 2014/10/30 | 1,540 | 1,569 | 1,515 | 1,515 | 49,300 |
| 2014/10/29 | 1,510 | 1,539 | 1,510 | 1,539 | 15,000 |
| 2014/10/28 | 1,506 | 1,527 | 1,506 | 1,510 | 7,900 |
| 2014/10/27 | 1,524 | 1,535 | 1,514 | 1,518 | 9,800 |
| 2014/10/24 | 1,493 | 1,509 | 1,485 | 1,504 | 15,700 |
| 2014/10/23 | 1,473 | 1,490 | 1,473 | 1,484 | 10,000 |
| 2014/10/22 | 1,461 | 1,507 | 1,461 | 1,496 | 39,900 |
| 2014/10/21 | 1,465 | 1,471 | 1,451 | 1,451 | 15,300 |
| 2014/10/20 | 1,478 | 1,484 | 1,461 | 1,474 | 15,000 |
| 2014/10/17 | 1,469 | 1,472 | 1,442 | 1,442 | 25,800 |
| 2014/10/16 | 1,505 | 1,508 | 1,465 | 1,470 | 32,700 |
| 2014/10/15 | 1,524 | 1,541 | 1,504 | 1,529 | 12,100 |
| 2014/10/14 | 1,551 | 1,553 | 1,500 | 1,524 | 36,500 |
| 2014/10/10 | 1,603 | 1,610 | 1,581 | 1,582 | 22,200 |
| 2014/10/09 | 1,657 | 1,657 | 1,617 | 1,617 | 20,000 |
| 2014/10/08 | 1,640 | 1,669 | 1,640 | 1,661 | 12,400 |
| 2014/10/07 | 1,649 | 1,670 | 1,643 | 1,665 | 23,600 |
| 2014/10/06 | 1,626 | 1,647 | 1,626 | 1,642 | 17,300 |
| 2014/10/03 | 1,603 | 1,627 | 1,603 | 1,620 | 13,300 |
| 2014/10/02 | 1,630 | 1,630 | 1,607 | 1,607 | 33,400 |
| 2014/10/01 | 1,653 | 1,657 | 1,622 | 1,648 | 35,200 |
| 2014/09/30 | 1,675 | 1,675 | 1,656 | 1,668 | 22,800 |
| 2014/09/29 | 1,681 | 1,681 | 1,674 | 1,676 | 11,900 |
| 2014/09/26 | 1,677 | 1,682 | 1,674 | 1,679 | 13,600 |
| 2014/09/25 | 1,692 | 1,694 | 1,683 | 1,688 | 21,600 |
| 2014/09/24 | 1,685 | 1,692 | 1,684 | 1,692 | 19,500 |
| 2014/09/22 | 1,684 | 1,690 | 1,677 | 1,684 | 14,700 |
| 2014/09/19 | 1,679 | 1,690 | 1,679 | 1,681 | 17,800 |
| 2014/09/18 | 1,689 | 1,692 | 1,679 | 1,683 | 20,900 |
| 2014/09/17 | 1,692 | 1,692 | 1,677 | 1,677 | 19,000 |
| 2014/09/16 | 1,682 | 1,692 | 1,677 | 1,691 | 28,800 |
| 2014/09/12 | 1,667 | 1,685 | 1,666 | 1,673 | 27,500 |
| 2014/09/11 | 1,684 | 1,695 | 1,675 | 1,677 | 21,100 |
| 2014/09/10 | 1,679 | 1,684 | 1,675 | 1,684 | 10,900 |
| 2014/09/09 | 1,695 | 1,696 | 1,676 | 1,679 | 23,100 |
| 2014/09/08 | 1,679 | 1,693 | 1,679 | 1,692 | 14,200 |
| 2014/09/05 | 1,681 | 1,685 | 1,676 | 1,677 | 15,300 |
| 2014/09/04 | 1,690 | 1,690 | 1,681 | 1,683 | 23,300 |
| 2014/09/03 | 1,694 | 1,698 | 1,682 | 1,692 | 28,000 |
| 2014/09/02 | 1,710 | 1,710 | 1,680 | 1,694 | 24,300 |
| 2014/09/01 | 1,725 | 1,725 | 1,696 | 1,702 | 15,300 |
| 2014/08/29 | 1,717 | 1,722 | 1,700 | 1,713 | 15,200 |
| 2014/08/28 | 1,698 | 1,714 | 1,698 | 1,714 | 28,800 |
| 2014/08/27 | 1,704 | 1,708 | 1,695 | 1,698 | 23,200 |
| 2014/08/26 | 1,705 | 1,705 | 1,697 | 1,700 | 15,400 |
| 2014/08/25 | 1,695 | 1,713 | 1,694 | 1,698 | 22,600 |
| 2014/08/22 | 1,688 | 1,699 | 1,681 | 1,686 | 33,200 |
| 2014/08/21 | 1,705 | 1,707 | 1,686 | 1,689 | 36,800 |
| 2014/08/20 | 1,701 | 1,708 | 1,701 | 1,706 | 22,100 |
| 2014/08/19 | 1,718 | 1,725 | 1,701 | 1,705 | 29,500 |
| 2014/08/18 | 1,720 | 1,729 | 1,719 | 1,719 | 10,900 |
| 2014/08/15 | 1,716 | 1,724 | 1,712 | 1,720 | 15,200 |
| 2014/08/14 | 1,701 | 1,717 | 1,701 | 1,716 | 34,600 |
| 2014/08/13 | 1,710 | 1,733 | 1,700 | 1,709 | 82,200 |
| 2014/08/12 | 1,791 | 1,800 | 1,772 | 1,800 | 21,000 |
| 2014/08/11 | 1,753 | 1,781 | 1,753 | 1,777 | 17,100 |
| 2014/08/08 | 1,781 | 1,781 | 1,734 | 1,751 | 29,800 |
| 2014/08/07 | 1,785 | 1,793 | 1,773 | 1,787 | 18,900 |
| 2014/08/06 | 1,785 | 1,798 | 1,785 | 1,788 | 30,100 |
| 2014/08/05 | 1,790 | 1,802 | 1,787 | 1,790 | 16,900 |
| 2014/08/04 | 1,797 | 1,805 | 1,786 | 1,794 | 19,900 |
| 2014/08/01 | 1,788 | 1,803 | 1,785 | 1,788 | 40,500 |
| 2014/07/31 | 1,830 | 1,850 | 1,812 | 1,813 | 28,900 |
| 2014/07/30 | 1,870 | 1,874 | 1,821 | 1,836 | 61,300 |
| 2014/07/29 | 1,830 | 1,873 | 1,826 | 1,869 | 51,300 |
| 2014/07/28 | 1,799 | 1,830 | 1,796 | 1,822 | 51,300 |
| 2014/07/25 | 1,787 | 1,795 | 1,781 | 1,788 | 54,300 |
| 2014/07/24 | 1,776 | 1,783 | 1,772 | 1,780 | 29,400 |
| 2014/07/23 | 1,764 | 1,770 | 1,761 | 1,770 | 36,700 |
| 2014/07/22 | 1,795 | 1,796 | 1,762 | 1,770 | 56,700 |
| 2014/07/18 | 1,783 | 1,789 | 1,770 | 1,777 | 44,900 |
| 2014/07/17 | 1,799 | 1,807 | 1,787 | 1,791 | 37,400 |
| 2014/07/16 | 1,827 | 1,827 | 1,792 | 1,795 | 47,200 |
| 2014/07/15 | 1,826 | 1,839 | 1,826 | 1,828 | 16,000 |
| 2014/07/14 | 1,799 | 1,822 | 1,799 | 1,818 | 18,100 |
| 2014/07/11 | 1,825 | 1,825 | 1,782 | 1,798 | 46,100 |
| 2014/07/10 | 1,853 | 1,857 | 1,822 | 1,825 | 67,900 |
| 2014/07/09 | 1,880 | 1,880 | 1,852 | 1,857 | 49,900 |
| 2014/07/08 | 1,881 | 1,897 | 1,872 | 1,888 | 18,100 |
| 2014/07/07 | 1,889 | 1,922 | 1,874 | 1,881 | 57,400 |
| 2014/07/04 | 1,873 | 1,881 | 1,863 | 1,865 | 22,600 |
| 2014/07/03 | 1,887 | 1,888 | 1,861 | 1,866 | 30,200 |
| 2014/07/02 | 1,913 | 1,913 | 1,881 | 1,886 | 25,500 |
| 2014/07/01 | 1,878 | 1,900 | 1,875 | 1,893 | 52,400 |
| 2014/06/30 | 1,847 | 1,870 | 1,847 | 1,869 | 21,000 |
| 2014/06/27 | 1,866 | 1,868 | 1,841 | 1,847 | 39,100 |
| 2014/06/26 | 1,870 | 1,878 | 1,861 | 1,862 | 26,000 |
| 2014/06/25 | 1,885 | 1,886 | 1,868 | 1,868 | 23,600 |
| 2014/06/24 | 1,897 | 1,901 | 1,872 | 1,882 | 32,300 |
| 2014/06/23 | 1,854 | 1,897 | 1,844 | 1,897 | 50,100 |
| 2014/06/20 | 1,865 | 1,866 | 1,842 | 1,846 | 31,000 |
| 2014/06/19 | 1,861 | 1,868 | 1,853 | 1,859 | 29,000 |
| 2014/06/18 | 1,887 | 1,889 | 1,844 | 1,859 | 44,600 |
| 2014/06/17 | 1,880 | 1,890 | 1,861 | 1,877 | 27,200 |
| 2014/06/16 | 1,891 | 1,891 | 1,860 | 1,874 | 55,200 |
| 2014/06/13 | 1,899 | 1,899 | 1,884 | 1,891 | 37,800 |
| 2014/06/12 | 1,896 | 1,898 | 1,881 | 1,887 | 33,800 |
| 2014/06/11 | 1,888 | 1,913 | 1,888 | 1,905 | 26,700 |
| 2014/06/10 | 1,900 | 1,907 | 1,880 | 1,888 | 32,900 |
| 2014/06/09 | 1,908 | 1,919 | 1,888 | 1,897 | 27,200 |
| 2014/06/06 | 1,885 | 1,902 | 1,876 | 1,879 | 28,400 |
| 2014/06/05 | 1,907 | 1,915 | 1,886 | 1,893 | 14,900 |
| 2014/06/04 | 1,906 | 1,917 | 1,889 | 1,899 | 16,800 |
| 2014/06/03 | 1,909 | 1,919 | 1,900 | 1,902 | 18,200 |
| 2014/06/02 | 1,877 | 1,914 | 1,868 | 1,909 | 30,700 |
| 2014/05/30 | 1,903 | 1,906 | 1,865 | 1,877 | 23,400 |
| 2014/05/29 | 1,917 | 1,918 | 1,893 | 1,906 | 14,500 |
| 2014/05/28 | 1,914 | 1,914 | 1,883 | 1,911 | 9,800 |
| 2014/05/27 | 1,919 | 1,926 | 1,885 | 1,906 | 12,600 |
| 2014/05/26 | 1,920 | 1,958 | 1,898 | 1,928 | 22,900 |
| 2014/05/23 | 1,898 | 1,919 | 1,890 | 1,919 | 7,500 |
| 2014/05/22 | 1,894 | 1,905 | 1,848 | 1,892 | 13,800 |
| 2014/05/21 | 1,888 | 1,889 | 1,840 | 1,854 | 15,200 |
| 2014/05/20 | 1,911 | 1,913 | 1,885 | 1,888 | 10,400 |
| 2014/05/19 | 1,968 | 1,982 | 1,910 | 1,913 | 16,300 |
| 2014/05/16 | 2,028 | 2,028 | 1,966 | 1,968 | 25,600 |
| 2014/05/15 | 2,041 | 2,084 | 2,025 | 2,051 | 16,700 |
| 2014/05/14 | 1,998 | 2,085 | 1,970 | 2,083 | 51,400 |
| 2014/05/13 | 1,945 | 1,986 | 1,933 | 1,958 | 31,500 |
| 2014/05/12 | 1,960 | 1,960 | 1,911 | 1,917 | 9,100 |
| 2014/05/09 | 1,964 | 1,964 | 1,931 | 1,953 | 4,400 |
| 2014/05/08 | 1,934 | 1,972 | 1,934 | 1,953 | 5,900 |
| 2014/05/07 | 1,979 | 1,980 | 1,925 | 1,935 | 18,100 |
| 2014/05/02 | 1,946 | 1,978 | 1,927 | 1,978 | 25,200 |
| 2014/05/01 | 1,898 | 1,919 | 1,865 | 1,906 | 15,200 |
| 2014/04/30 | 1,896 | 1,896 | 1,856 | 1,868 | 5,400 |
| 2014/04/28 | 1,842 | 1,895 | 1,826 | 1,889 | 10,600 |
| 2014/04/25 | 1,876 | 1,906 | 1,830 | 1,850 | 19,100 |
| 2014/04/24 | 1,845 | 1,882 | 1,845 | 1,870 | 6,900 |
| 2014/04/23 | 1,836 | 1,885 | 1,836 | 1,856 | 10,800 |
| 2014/04/22 | 1,900 | 1,909 | 1,844 | 1,844 | 11,500 |
| 2014/04/21 | 1,910 | 1,947 | 1,884 | 1,891 | 12,300 |
| 2014/04/18 | 1,895 | 1,929 | 1,875 | 1,916 | 10,500 |
| 2014/04/17 | 1,882 | 1,927 | 1,875 | 1,888 | 16,500 |
| 2014/04/16 | 1,795 | 1,859 | 1,795 | 1,854 | 12,700 |
| 2014/04/15 | 1,815 | 1,832 | 1,795 | 1,795 | 8,700 |
| 2014/04/14 | 1,804 | 1,868 | 1,804 | 1,811 | 12,500 |
| 2014/04/11 | 1,800 | 1,801 | 1,767 | 1,790 | 23,900 |
| 2014/04/10 | 1,889 | 1,893 | 1,823 | 1,829 | 26,200 |
| 2014/04/09 | 1,928 | 1,928 | 1,850 | 1,862 | 53,000 |
| 2014/04/08 | 2,016 | 2,025 | 1,920 | 1,932 | 50,500 |
| 2014/04/07 | 2,060 | 2,066 | 2,043 | 2,054 | 34,000 |
| 2014/04/04 | 2,043 | 2,054 | 2,035 | 2,047 | 16,800 |
| 2014/04/03 | 2,018 | 2,062 | 2,015 | 2,042 | 35,600 |
| 2014/04/02 | 2,025 | 2,047 | 2,000 | 2,006 | 21,100 |
| 2014/04/01 | 2,031 | 2,051 | 2,003 | 2,014 | 25,100 |
| 2014/03/31 | 1,980 | 2,042 | 1,966 | 2,031 | 41,200 |
| 2014/03/28 | 1,961 | 1,961 | 1,919 | 1,943 | 27,200 |
| 2014/03/27 | 1,996 | 1,998 | 1,910 | 1,971 | 29,200 |
| 2014/03/26 | 1,920 | 2,021 | 1,898 | 2,009 | 79,700 |
| 2014/03/25 | 1,887 | 1,926 | 1,880 | 1,893 | 37,500 |
| 2014/03/24 | 1,849 | 1,929 | 1,843 | 1,879 | 47,600 |
| 2014/03/20 | 1,905 | 1,918 | 1,820 | 1,839 | 46,300 |
| 2014/03/19 | 1,954 | 1,966 | 1,903 | 1,910 | 28,500 |
| 2014/03/18 | 1,940 | 1,979 | 1,904 | 1,975 | 63,200 |
| 2014/03/17 | 1,862 | 1,945 | 1,862 | 1,918 | 41,600 |
| 2014/03/14 | 1,927 | 1,927 | 1,862 | 1,865 | 71,500 |
| 2014/03/13 | 2,022 | 2,025 | 1,965 | 1,987 | 43,000 |
| 2014/03/12 | 2,050 | 2,058 | 2,022 | 2,027 | 17,500 |
| 2014/03/11 | 2,065 | 2,083 | 2,022 | 2,062 | 27,200 |
| 2014/03/10 | 2,100 | 2,101 | 2,055 | 2,065 | 40,500 |
| 2014/03/07 | 2,026 | 2,080 | 2,026 | 2,065 | 33,900 |
| 2014/03/06 | 2,020 | 2,025 | 1,981 | 2,014 | 26,900 |
| 2014/03/05 | 1,989 | 2,067 | 1,989 | 2,008 | 33,800 |
| 2014/03/04 | 2,020 | 2,039 | 1,946 | 1,966 | 39,900 |
| 2014/03/03 | 2,006 | 2,046 | 1,976 | 2,036 | 33,300 |
| 2014/02/28 | 2,037 | 2,064 | 2,002 | 2,056 | 35,200 |
| 2014/02/27 | 2,094 | 2,109 | 2,036 | 2,045 | 40,200 |
| 2014/02/26 | 2,100 | 2,146 | 2,078 | 2,091 | 22,600 |
| 2014/02/25 | 2,077 | 2,124 | 2,045 | 2,108 | 40,500 |
| 2014/02/24 | 2,075 | 2,127 | 2,075 | 2,095 | 22,400 |
| 2014/02/21 | 2,073 | 2,125 | 2,072 | 2,118 | 26,500 |
| 2014/02/20 | 2,130 | 2,146 | 2,033 | 2,073 | 55,600 |
| 2014/02/19 | 2,200 | 2,208 | 2,164 | 2,177 | 34,200 |
| 2014/02/18 | 2,150 | 2,225 | 2,150 | 2,215 | 35,100 |
| 2014/02/17 | 2,184 | 2,189 | 2,127 | 2,150 | 34,400 |
| 2014/02/14 | 2,243 | 2,266 | 2,100 | 2,150 | 74,400 |
| 2014/02/13 | 2,173 | 2,265 | 2,123 | 2,243 | 128,300 |
| 2014/02/12 | 2,383 | 2,452 | 2,355 | 2,414 | 52,000 |
| 2014/02/10 | 2,312 | 2,387 | 2,306 | 2,324 | 35,000 |
| 2014/02/07 | 2,303 | 2,329 | 2,229 | 2,264 | 37,400 |
| 2014/02/06 | 2,147 | 2,320 | 2,147 | 2,280 | 52,400 |
| 2014/02/05 | 2,250 | 2,282 | 2,125 | 2,152 | 51,600 |
| 2014/02/04 | 2,060 | 2,181 | 2,003 | 2,121 | 101,000 |
| 2014/02/03 | 2,312 | 2,348 | 2,243 | 2,260 | 53,400 |
| 2014/01/31 | 2,458 | 2,544 | 2,317 | 2,358 | 70,500 |
| 2014/01/30 | 2,404 | 2,445 | 2,392 | 2,431 | 49,900 |
| 2014/01/29 | 2,455 | 2,512 | 2,432 | 2,454 | 43,600 |
| 2014/01/28 | 2,395 | 2,460 | 2,370 | 2,384 | 71,800 |
| 2014/01/27 | 2,482 | 2,530 | 2,351 | 2,364 | 146,700 |
| 2014/01/24 | 2,575 | 2,650 | 2,561 | 2,569 | 75,400 |
| 2014/01/23 | 2,636 | 2,750 | 2,560 | 2,657 | 101,000 |
| 2014/01/22 | 2,754 | 2,770 | 2,613 | 2,636 | 119,000 |
| 2014/01/21 | 2,874 | 2,874 | 2,711 | 2,754 | 107,200 |
| 2014/01/20 | 2,827 | 2,993 | 2,770 | 2,842 | 147,100 |
| 2014/01/17 | 2,653 | 2,900 | 2,651 | 2,877 | 184,500 |
| 2014/01/16 | 2,503 | 2,789 | 2,485 | 2,689 | 176,400 |
| 2014/01/15 | 2,430 | 2,489 | 2,430 | 2,465 | 58,500 |
| 2014/01/14 | 2,406 | 2,470 | 2,399 | 2,430 | 77,300 |
| 2014/01/10 | 2,456 | 2,497 | 2,390 | 2,478 | 131,700 |
| 2014/01/09 | 2,450 | 2,599 | 2,441 | 2,497 | 174,500 |
| 2014/01/08 | 2,222 | 2,495 | 2,222 | 2,467 | 251,700 |
| 2014/01/07 | 2,174 | 2,228 | 2,171 | 2,214 | 80,100 |
| 2014/01/06 | 2,049 | 2,290 | 2,048 | 2,188 | 233,500 |