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 |
---|---|---|---|---|---|
2016/12/30 | 1,688 | 1,711 | 1,678 | 1,708 | 5,600 |
2016/12/29 | 1,711 | 1,711 | 1,690 | 1,698 | 6,500 |
2016/12/28 | 1,708 | 1,747 | 1,695 | 1,720 | 8,200 |
2016/12/27 | 1,746 | 1,746 | 1,690 | 1,705 | 8,300 |
2016/12/26 | 1,748 | 1,748 | 1,718 | 1,724 | 8,400 |
2016/12/22 | 1,712 | 1,738 | 1,712 | 1,736 | 10,800 |
2016/12/21 | 1,748 | 1,748 | 1,700 | 1,712 | 12,500 |
2016/12/20 | 1,690 | 1,738 | 1,673 | 1,738 | 16,100 |
2016/12/19 | 1,672 | 1,711 | 1,670 | 1,683 | 14,300 |
2016/12/16 | 1,668 | 1,690 | 1,640 | 1,673 | 15,300 |
2016/12/15 | 1,635 | 1,663 | 1,621 | 1,663 | 15,700 |
2016/12/14 | 1,627 | 1,634 | 1,608 | 1,629 | 22,400 |
2016/12/13 | 1,658 | 1,665 | 1,636 | 1,644 | 16,600 |
2016/12/12 | 1,668 | 1,668 | 1,635 | 1,658 | 8,700 |
2016/12/09 | 1,666 | 1,669 | 1,641 | 1,668 | 11,500 |
2016/12/08 | 1,669 | 1,677 | 1,601 | 1,673 | 16,800 |
2016/12/07 | 1,644 | 1,667 | 1,640 | 1,667 | 6,600 |
2016/12/06 | 1,643 | 1,650 | 1,636 | 1,640 | 8,200 |
2016/12/05 | 1,623 | 1,643 | 1,617 | 1,643 | 8,500 |
2016/12/02 | 1,649 | 1,650 | 1,626 | 1,630 | 11,600 |
2016/12/01 | 1,600 | 1,630 | 1,600 | 1,623 | 12,200 |
2016/11/30 | 1,583 | 1,599 | 1,578 | 1,590 | 6,200 |
2016/11/29 | 1,565 | 1,577 | 1,556 | 1,577 | 15,500 |
2016/11/28 | 1,549 | 1,559 | 1,541 | 1,558 | 16,100 |
2016/11/25 | 1,540 | 1,543 | 1,535 | 1,540 | 7,700 |
2016/11/24 | 1,537 | 1,540 | 1,534 | 1,540 | 8,100 |
2016/11/22 | 1,527 | 1,530 | 1,522 | 1,530 | 3,900 |
2016/11/21 | 1,515 | 1,528 | 1,515 | 1,523 | 11,600 |
2016/11/18 | 1,504 | 1,512 | 1,501 | 1,510 | 4,900 |
2016/11/17 | 1,509 | 1,511 | 1,489 | 1,496 | 6,000 |
2016/11/16 | 1,515 | 1,520 | 1,499 | 1,511 | 6,200 |
2016/11/15 | 1,519 | 1,523 | 1,491 | 1,496 | 7,400 |
2016/11/14 | 1,545 | 1,545 | 1,496 | 1,505 | 14,400 |
2016/11/11 | 1,514 | 1,548 | 1,514 | 1,542 | 22,100 |
2016/11/10 | 1,500 | 1,517 | 1,500 | 1,506 | 5,300 |
2016/11/09 | 1,510 | 1,511 | 1,482 | 1,483 | 12,100 |
2016/11/08 | 1,517 | 1,518 | 1,471 | 1,510 | 6,700 |
2016/11/07 | 1,510 | 1,520 | 1,510 | 1,517 | 7,400 |
2016/11/04 | 1,523 | 1,533 | 1,488 | 1,510 | 16,400 |
2016/11/02 | 1,538 | 1,539 | 1,513 | 1,527 | 9,900 |
2016/11/01 | 1,530 | 1,539 | 1,522 | 1,538 | 12,900 |
2016/10/31 | 1,520 | 1,527 | 1,515 | 1,527 | 12,700 |
2016/10/28 | 1,510 | 1,515 | 1,506 | 1,515 | 11,200 |
2016/10/27 | 1,500 | 1,508 | 1,495 | 1,506 | 8,500 |
2016/10/26 | 1,491 | 1,497 | 1,486 | 1,492 | 9,900 |
2016/10/25 | 1,488 | 1,499 | 1,488 | 1,490 | 6,500 |
2016/10/24 | 1,488 | 1,489 | 1,481 | 1,489 | 6,800 |
2016/10/21 | 1,470 | 1,487 | 1,460 | 1,481 | 25,300 |
2016/10/20 | 1,504 | 1,515 | 1,502 | 1,503 | 30,700 |
2016/10/19 | 1,497 | 1,506 | 1,497 | 1,504 | 6,000 |
2016/10/18 | 1,488 | 1,495 | 1,487 | 1,490 | 5,600 |
2016/10/17 | 1,495 | 1,495 | 1,488 | 1,488 | 2,300 |
2016/10/14 | 1,483 | 1,489 | 1,483 | 1,489 | 3,100 |
2016/10/13 | 1,484 | 1,493 | 1,484 | 1,489 | 3,900 |
2016/10/12 | 1,490 | 1,492 | 1,483 | 1,483 | 4,900 |
2016/10/11 | 1,500 | 1,502 | 1,490 | 1,493 | 2,700 |
2016/10/07 | 1,500 | 1,508 | 1,483 | 1,490 | 8,700 |
2016/10/06 | 1,501 | 1,507 | 1,490 | 1,501 | 9,100 |
2016/10/05 | 1,502 | 1,509 | 1,500 | 1,505 | 4,100 |
2016/10/04 | 1,492 | 1,505 | 1,487 | 1,492 | 7,200 |
2016/10/03 | 1,519 | 1,519 | 1,491 | 1,492 | 3,700 |
2016/09/30 | 1,506 | 1,511 | 1,490 | 1,492 | 5,100 |
2016/09/29 | 1,501 | 1,519 | 1,501 | 1,509 | 4,200 |
2016/09/28 | 1,509 | 1,531 | 1,509 | 1,520 | 2,000 |
2016/09/27 | 1,516 | 1,570 | 1,504 | 1,518 | 13,500 |
2016/09/26 | 1,530 | 1,530 | 1,513 | 1,513 | 4,300 |
2016/09/23 | 1,534 | 1,534 | 1,520 | 1,528 | 4,100 |
2016/09/21 | 1,526 | 1,542 | 1,505 | 1,521 | 8,400 |
2016/09/20 | 1,511 | 1,521 | 1,500 | 1,500 | 3,300 |
2016/09/16 | 1,490 | 1,505 | 1,488 | 1,498 | 6,500 |
2016/09/15 | 1,510 | 1,510 | 1,491 | 1,491 | 3,200 |
2016/09/14 | 1,496 | 1,510 | 1,490 | 1,505 | 3,200 |
2016/09/13 | 1,497 | 1,531 | 1,497 | 1,521 | 3,300 |
2016/09/12 | 1,501 | 1,547 | 1,485 | 1,502 | 12,100 |
2016/09/09 | 1,520 | 1,540 | 1,517 | 1,517 | 16,700 |
2016/09/08 | 1,535 | 1,551 | 1,535 | 1,551 | 3,000 |
2016/09/07 | 1,535 | 1,552 | 1,515 | 1,537 | 11,900 |
2016/09/06 | 1,540 | 1,557 | 1,540 | 1,556 | 4,800 |
2016/09/05 | 1,533 | 1,548 | 1,533 | 1,540 | 6,400 |
2016/09/02 | 1,521 | 1,540 | 1,521 | 1,534 | 4,000 |
2016/09/01 | 1,520 | 1,534 | 1,520 | 1,528 | 4,800 |
2016/08/31 | 1,525 | 1,525 | 1,500 | 1,518 | 9,800 |
2016/08/30 | 1,534 | 1,534 | 1,497 | 1,525 | 3,600 |
2016/08/29 | 1,550 | 1,550 | 1,528 | 1,534 | 4,300 |
2016/08/26 | 1,541 | 1,541 | 1,524 | 1,531 | 3,400 |
2016/08/25 | 1,511 | 1,539 | 1,511 | 1,537 | 4,300 |
2016/08/24 | 1,500 | 1,534 | 1,500 | 1,521 | 9,600 |
2016/08/23 | 1,520 | 1,525 | 1,502 | 1,511 | 12,000 |
2016/08/22 | 1,450 | 1,498 | 1,450 | 1,490 | 7,300 |
2016/08/19 | 1,470 | 1,471 | 1,447 | 1,456 | 14,100 |
2016/08/18 | 1,490 | 1,494 | 1,467 | 1,471 | 12,400 |
2016/08/17 | 1,510 | 1,512 | 1,497 | 1,504 | 12,300 |
2016/08/16 | 1,512 | 1,527 | 1,510 | 1,511 | 6,500 |
2016/08/15 | 1,521 | 1,531 | 1,521 | 1,524 | 3,300 |
2016/08/12 | 1,505 | 1,548 | 1,505 | 1,521 | 15,200 |
2016/08/10 | 1,589 | 1,589 | 1,570 | 1,574 | 3,100 |
2016/08/09 | 1,561 | 1,579 | 1,561 | 1,572 | 4,900 |
2016/08/08 | 1,583 | 1,583 | 1,563 | 1,571 | 6,200 |
2016/08/05 | 1,550 | 1,560 | 1,550 | 1,555 | 3,200 |
2016/08/04 | 1,565 | 1,584 | 1,535 | 1,555 | 9,900 |
2016/08/03 | 1,592 | 1,592 | 1,554 | 1,565 | 15,000 |
2016/08/02 | 1,615 | 1,626 | 1,607 | 1,614 | 2,700 |
2016/08/01 | 1,604 | 1,650 | 1,604 | 1,619 | 3,500 |
2016/07/29 | 1,610 | 1,625 | 1,600 | 1,604 | 7,800 |
2016/07/28 | 1,630 | 1,639 | 1,606 | 1,610 | 7,500 |
2016/07/27 | 1,640 | 1,647 | 1,625 | 1,633 | 6,200 |
2016/07/26 | 1,643 | 1,648 | 1,617 | 1,634 | 6,100 |
2016/07/25 | 1,647 | 1,670 | 1,646 | 1,647 | 5,200 |
2016/07/22 | 1,665 | 1,680 | 1,642 | 1,645 | 6,600 |
2016/07/21 | 1,669 | 1,677 | 1,665 | 1,669 | 5,200 |
2016/07/20 | 1,663 | 1,677 | 1,663 | 1,666 | 2,100 |
2016/07/19 | 1,694 | 1,694 | 1,665 | 1,678 | 4,800 |
2016/07/15 | 1,700 | 1,711 | 1,678 | 1,679 | 5,400 |
2016/07/14 | 1,674 | 1,695 | 1,674 | 1,675 | 6,000 |
2016/07/13 | 1,680 | 1,694 | 1,655 | 1,655 | 13,000 |
2016/07/12 | 1,660 | 1,694 | 1,656 | 1,660 | 8,900 |
2016/07/11 | 1,649 | 1,669 | 1,620 | 1,669 | 8,100 |
2016/07/08 | 1,626 | 1,633 | 1,588 | 1,588 | 6,100 |
2016/07/07 | 1,646 | 1,656 | 1,615 | 1,626 | 9,100 |
2016/07/06 | 1,665 | 1,692 | 1,641 | 1,667 | 10,100 |
2016/07/05 | 1,668 | 1,694 | 1,666 | 1,686 | 4,000 |
2016/07/04 | 1,679 | 1,685 | 1,633 | 1,681 | 7,600 |
2016/07/01 | 1,681 | 1,682 | 1,656 | 1,669 | 9,300 |
2016/06/30 | 1,650 | 1,670 | 1,608 | 1,641 | 4,700 |
2016/06/29 | 1,622 | 1,685 | 1,622 | 1,651 | 7,900 |
2016/06/28 | 1,647 | 1,647 | 1,571 | 1,611 | 10,200 |
2016/06/27 | 1,660 | 1,689 | 1,619 | 1,659 | 8,200 |
2016/06/24 | 1,730 | 1,730 | 1,560 | 1,598 | 15,000 |
2016/06/23 | 1,680 | 1,694 | 1,680 | 1,693 | 2,300 |
2016/06/22 | 1,705 | 1,724 | 1,676 | 1,703 | 6,400 |
2016/06/21 | 1,699 | 1,740 | 1,697 | 1,725 | 3,800 |
2016/06/20 | 1,685 | 1,760 | 1,685 | 1,727 | 5,300 |
2016/06/17 | 1,690 | 1,700 | 1,671 | 1,685 | 6,100 |
2016/06/16 | 1,750 | 1,750 | 1,606 | 1,650 | 13,300 |
2016/06/15 | 1,762 | 1,779 | 1,750 | 1,752 | 7,500 |
2016/06/14 | 1,777 | 1,777 | 1,763 | 1,770 | 7,700 |
2016/06/13 | 1,802 | 1,807 | 1,792 | 1,792 | 13,900 |
2016/06/10 | 1,856 | 1,856 | 1,850 | 1,852 | 9,600 |
2016/06/09 | 1,862 | 1,871 | 1,857 | 1,870 | 3,400 |
2016/06/08 | 1,866 | 1,870 | 1,862 | 1,864 | 2,900 |
2016/06/07 | 1,861 | 1,879 | 1,850 | 1,877 | 3,000 |
2016/06/06 | 1,888 | 1,888 | 1,861 | 1,875 | 5,900 |
2016/06/03 | 1,889 | 1,908 | 1,889 | 1,900 | 3,500 |
2016/06/02 | 1,924 | 1,924 | 1,888 | 1,889 | 9,700 |
2016/06/01 | 1,922 | 1,936 | 1,922 | 1,926 | 3,100 |
2016/05/31 | 1,950 | 1,950 | 1,922 | 1,924 | 12,700 |
2016/05/30 | 1,941 | 1,959 | 1,941 | 1,949 | 4,600 |
2016/05/27 | 1,956 | 1,970 | 1,946 | 1,948 | 4,700 |
2016/05/26 | 1,973 | 1,977 | 1,952 | 1,953 | 3,500 |
2016/05/25 | 1,991 | 1,993 | 1,971 | 1,973 | 2,900 |
2016/05/24 | 1,976 | 1,997 | 1,973 | 1,997 | 3,400 |
2016/05/23 | 1,990 | 1,992 | 1,957 | 1,983 | 4,900 |
2016/05/20 | 1,970 | 2,008 | 1,970 | 1,985 | 1,900 |
2016/05/19 | 1,994 | 2,005 | 1,966 | 1,980 | 4,100 |
2016/05/18 | 2,000 | 2,008 | 2,000 | 2,008 | 1,600 |
2016/05/17 | 2,026 | 2,030 | 1,989 | 2,016 | 11,400 |
2016/05/16 | 2,019 | 2,052 | 2,017 | 2,026 | 8,000 |
2016/05/13 | 2,082 | 2,082 | 2,049 | 2,049 | 8,300 |
2016/05/12 | 2,000 | 2,100 | 1,999 | 2,082 | 11,300 |
2016/05/11 | 1,964 | 1,985 | 1,959 | 1,982 | 5,600 |
2016/05/10 | 1,937 | 1,999 | 1,937 | 1,982 | 5,700 |
2016/05/09 | 1,928 | 1,952 | 1,918 | 1,944 | 6,000 |
2016/05/06 | 1,930 | 1,940 | 1,918 | 1,928 | 5,300 |
2016/05/02 | 1,964 | 1,989 | 1,905 | 1,927 | 13,500 |
2016/04/28 | 2,021 | 2,099 | 2,012 | 2,014 | 8,800 |
2016/04/27 | 2,058 | 2,110 | 2,004 | 2,004 | 9,600 |
2016/04/26 | 2,064 | 2,085 | 2,046 | 2,070 | 4,400 |
2016/04/25 | 2,092 | 2,106 | 2,066 | 2,076 | 6,700 |
2016/04/22 | 2,130 | 2,142 | 2,088 | 2,118 | 6,000 |
2016/04/21 | 2,072 | 2,169 | 2,072 | 2,162 | 18,600 |
2016/04/20 | 2,076 | 2,095 | 2,076 | 2,083 | 6,300 |
2016/04/19 | 2,088 | 2,090 | 2,068 | 2,076 | 6,000 |
2016/04/18 | 2,093 | 2,093 | 2,064 | 2,066 | 7,700 |
2016/04/15 | 2,076 | 2,095 | 2,054 | 2,078 | 8,700 |
2016/04/14 | 2,071 | 2,095 | 2,063 | 2,095 | 11,400 |
2016/04/13 | 2,008 | 2,070 | 2,008 | 2,066 | 14,500 |
2016/04/12 | 1,972 | 2,004 | 1,972 | 1,997 | 3,700 |
2016/04/11 | 1,991 | 1,999 | 1,971 | 1,984 | 7,900 |
2016/04/08 | 1,929 | 2,020 | 1,929 | 2,004 | 13,500 |
2016/04/07 | 1,955 | 1,980 | 1,952 | 1,969 | 12,200 |
2016/04/06 | 1,930 | 1,967 | 1,929 | 1,967 | 10,400 |
2016/04/05 | 1,945 | 1,960 | 1,936 | 1,943 | 10,100 |
2016/04/04 | 1,946 | 1,960 | 1,940 | 1,957 | 4,900 |
2016/04/01 | 2,007 | 2,007 | 1,944 | 1,946 | 16,500 |
2016/03/31 | 1,991 | 2,017 | 1,979 | 1,979 | 10,600 |
2016/03/30 | 2,025 | 2,025 | 2,003 | 2,003 | 8,700 |
2016/03/29 | 2,016 | 2,040 | 2,016 | 2,025 | 6,500 |
2016/03/28 | 2,007 | 2,045 | 2,003 | 2,045 | 12,000 |
2016/03/25 | 2,007 | 2,014 | 1,995 | 2,007 | 6,700 |
2016/03/24 | 1,997 | 2,015 | 1,985 | 2,010 | 9,200 |
2016/03/23 | 2,009 | 2,014 | 1,991 | 1,999 | 4,100 |
2016/03/22 | 1,984 | 2,018 | 1,969 | 1,999 | 8,800 |
2016/03/18 | 1,972 | 1,996 | 1,947 | 1,969 | 11,600 |
2016/03/17 | 2,000 | 2,009 | 1,986 | 1,994 | 5,800 |
2016/03/16 | 2,008 | 2,008 | 1,981 | 2,000 | 6,600 |
2016/03/15 | 1,969 | 2,005 | 1,967 | 1,983 | 19,200 |
2016/03/14 | 1,944 | 1,999 | 1,934 | 1,967 | 11,700 |
2016/03/11 | 1,881 | 1,943 | 1,874 | 1,941 | 16,100 |
2016/03/10 | 1,873 | 1,924 | 1,873 | 1,906 | 18,000 |
2016/03/09 | 1,920 | 1,920 | 1,890 | 1,909 | 6,400 |
2016/03/08 | 1,930 | 1,948 | 1,904 | 1,922 | 7,200 |
2016/03/07 | 1,951 | 1,973 | 1,940 | 1,948 | 10,600 |
2016/03/04 | 1,947 | 1,950 | 1,912 | 1,934 | 6,700 |
2016/03/03 | 1,900 | 1,954 | 1,900 | 1,947 | 9,700 |
2016/03/02 | 1,900 | 1,923 | 1,856 | 1,917 | 10,400 |
2016/03/01 | 1,856 | 1,870 | 1,852 | 1,856 | 5,200 |
2016/02/29 | 1,889 | 1,900 | 1,855 | 1,856 | 9,200 |
2016/02/26 | 1,851 | 1,942 | 1,847 | 1,889 | 16,500 |
2016/02/25 | 1,827 | 1,860 | 1,826 | 1,857 | 6,900 |
2016/02/24 | 1,849 | 1,849 | 1,800 | 1,827 | 8,000 |
2016/02/23 | 1,889 | 1,889 | 1,841 | 1,850 | 6,200 |
2016/02/22 | 1,848 | 1,898 | 1,848 | 1,870 | 7,400 |
2016/02/19 | 1,919 | 1,919 | 1,868 | 1,879 | 7,700 |
2016/02/18 | 1,879 | 1,925 | 1,879 | 1,920 | 8,600 |
2016/02/17 | 1,910 | 1,936 | 1,843 | 1,862 | 7,000 |
2016/02/16 | 1,872 | 1,954 | 1,862 | 1,910 | 24,800 |
2016/02/15 | 1,730 | 1,900 | 1,730 | 1,866 | 24,200 |
2016/02/12 | 1,717 | 1,766 | 1,685 | 1,690 | 21,800 |
2016/02/10 | 1,830 | 1,863 | 1,733 | 1,797 | 28,000 |
2016/02/09 | 1,919 | 1,919 | 1,838 | 1,850 | 10,300 |
2016/02/08 | 1,886 | 1,952 | 1,841 | 1,945 | 10,700 |
2016/02/05 | 1,930 | 1,951 | 1,901 | 1,920 | 9,100 |
2016/02/04 | 1,978 | 1,996 | 1,965 | 1,971 | 13,800 |
2016/02/03 | 2,039 | 2,039 | 1,974 | 2,015 | 9,700 |
2016/02/02 | 2,049 | 2,080 | 2,040 | 2,050 | 13,300 |
2016/02/01 | 2,095 | 2,108 | 2,056 | 2,074 | 15,000 |
2016/01/29 | 1,975 | 2,048 | 1,945 | 2,048 | 11,300 |
2016/01/28 | 1,996 | 1,997 | 1,970 | 1,994 | 6,000 |
2016/01/27 | 1,961 | 2,020 | 1,940 | 1,996 | 20,100 |
2016/01/26 | 1,936 | 1,978 | 1,894 | 1,923 | 24,800 |
2016/01/25 | 1,870 | 1,915 | 1,856 | 1,907 | 15,200 |
2016/01/22 | 1,764 | 1,849 | 1,758 | 1,840 | 16,000 |
2016/01/21 | 1,783 | 1,826 | 1,752 | 1,752 | 16,000 |
2016/01/20 | 1,882 | 1,893 | 1,823 | 1,823 | 13,300 |
2016/01/19 | 1,918 | 1,919 | 1,885 | 1,890 | 7,100 |
2016/01/18 | 1,911 | 1,922 | 1,885 | 1,922 | 7,900 |
2016/01/15 | 1,990 | 1,991 | 1,947 | 1,947 | 10,200 |
2016/01/14 | 1,983 | 1,994 | 1,930 | 1,990 | 20,500 |
2016/01/13 | 1,955 | 2,018 | 1,955 | 1,988 | 10,900 |
2016/01/12 | 2,026 | 2,026 | 1,934 | 1,946 | 24,700 |
2016/01/08 | 2,116 | 2,116 | 2,051 | 2,058 | 22,300 |
2016/01/07 | 2,120 | 2,156 | 2,106 | 2,116 | 16,300 |
2016/01/06 | 2,141 | 2,154 | 2,114 | 2,127 | 8,700 |
2016/01/05 | 2,151 | 2,175 | 2,133 | 2,140 | 9,200 |
2016/01/04 | 2,189 | 2,195 | 2,130 | 2,139 | 8,100 |