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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,360 | 3,470 | 3,355 | 3,430 | 29,500 |
| 2017/12/28 | 3,510 | 3,590 | 3,385 | 3,395 | 61,400 |
| 2017/12/27 | 3,385 | 3,570 | 3,385 | 3,535 | 80,400 |
| 2017/12/26 | 3,360 | 3,450 | 3,340 | 3,365 | 34,900 |
| 2017/12/25 | 3,385 | 3,455 | 3,350 | 3,355 | 31,900 |
| 2017/12/22 | 3,405 | 3,560 | 3,405 | 3,415 | 80,900 |
| 2017/12/21 | 3,345 | 3,485 | 3,335 | 3,475 | 84,900 |
| 2017/12/20 | 3,225 | 3,340 | 3,225 | 3,300 | 58,600 |
| 2017/12/19 | 3,150 | 3,250 | 3,140 | 3,225 | 33,100 |
| 2017/12/18 | 3,170 | 3,195 | 3,105 | 3,155 | 31,800 |
| 2017/12/15 | 3,060 | 3,180 | 3,045 | 3,150 | 55,500 |
| 2017/12/14 | 2,979 | 3,050 | 2,962 | 3,035 | 49,300 |
| 2017/12/13 | 3,120 | 3,145 | 3,010 | 3,030 | 43,200 |
| 2017/12/12 | 3,085 | 3,145 | 3,085 | 3,140 | 34,600 |
| 2017/12/11 | 3,140 | 3,150 | 3,015 | 3,085 | 43,600 |
| 2017/12/08 | 3,100 | 3,180 | 3,100 | 3,125 | 44,200 |
| 2017/12/07 | 3,155 | 3,225 | 3,115 | 3,125 | 43,100 |
| 2017/12/06 | 3,225 | 3,325 | 3,145 | 3,150 | 100,700 |
| 2017/12/05 | 3,155 | 3,275 | 3,125 | 3,230 | 67,900 |
| 2017/12/04 | 3,140 | 3,230 | 3,135 | 3,180 | 42,200 |
| 2017/12/01 | 3,130 | 3,190 | 3,130 | 3,170 | 46,900 |
| 2017/11/30 | 3,055 | 3,130 | 3,025 | 3,105 | 52,200 |
| 2017/11/29 | 2,959 | 3,110 | 2,946 | 3,090 | 82,000 |
| 2017/11/28 | 3,070 | 3,080 | 2,913 | 2,943 | 120,600 |
| 2017/11/27 | 3,050 | 3,260 | 3,050 | 3,090 | 193,600 |
| 2017/11/24 | 2,965 | 3,030 | 2,900 | 3,030 | 91,800 |
| 2017/11/22 | 2,900 | 2,954 | 2,851 | 2,952 | 82,500 |
| 2017/11/21 | 2,898 | 2,930 | 2,860 | 2,902 | 97,300 |
| 2017/11/20 | 2,737 | 2,847 | 2,737 | 2,842 | 89,000 |
| 2017/11/17 | 2,829 | 2,852 | 2,669 | 2,737 | 101,400 |
| 2017/11/16 | 2,740 | 2,829 | 2,705 | 2,808 | 95,300 |
| 2017/11/15 | 2,685 | 2,747 | 2,636 | 2,734 | 102,200 |
| 2017/11/14 | 2,607 | 2,684 | 2,566 | 2,676 | 97,800 |
| 2017/11/13 | 2,480 | 2,600 | 2,446 | 2,585 | 129,800 |
| 2017/11/10 | 2,410 | 2,472 | 2,396 | 2,404 | 44,200 |
| 2017/11/09 | 2,361 | 2,417 | 2,361 | 2,401 | 37,000 |
| 2017/11/08 | 2,349 | 2,400 | 2,338 | 2,386 | 48,100 |
| 2017/11/07 | 2,385 | 2,392 | 2,341 | 2,342 | 43,700 |
| 2017/11/06 | 2,301 | 2,385 | 2,298 | 2,376 | 39,900 |
| 2017/11/02 | 2,377 | 2,387 | 2,288 | 2,310 | 59,800 |
| 2017/11/01 | 2,382 | 2,415 | 2,374 | 2,391 | 79,100 |
| 2017/10/31 | 2,390 | 2,390 | 2,348 | 2,382 | 44,400 |
| 2017/10/30 | 2,325 | 2,390 | 2,325 | 2,390 | 105,700 |
| 2017/10/27 | 2,215 | 2,373 | 2,213 | 2,312 | 143,500 |
| 2017/10/26 | 2,120 | 2,193 | 2,120 | 2,190 | 85,100 |
| 2017/10/25 | 2,149 | 2,149 | 2,111 | 2,140 | 69,100 |
| 2017/10/24 | 2,041 | 2,125 | 2,041 | 2,122 | 205,600 |
| 2017/10/23 | 2,000 | 2,052 | 1,966 | 2,041 | 464,800 |
| 2017/10/20 | 1,688 | 1,692 | 1,682 | 1,691 | 4,100 |
| 2017/10/19 | 1,688 | 1,693 | 1,686 | 1,688 | 5,400 |
| 2017/10/18 | 1,689 | 1,689 | 1,680 | 1,688 | 5,400 |
| 2017/10/17 | 1,694 | 1,697 | 1,681 | 1,683 | 4,900 |
| 2017/10/16 | 1,684 | 1,696 | 1,677 | 1,696 | 5,300 |
| 2017/10/13 | 1,693 | 1,695 | 1,681 | 1,690 | 2,400 |
| 2017/10/12 | 1,693 | 1,693 | 1,682 | 1,693 | 3,300 |
| 2017/10/11 | 1,686 | 1,686 | 1,608 | 1,686 | 8,100 |
| 2017/10/10 | 1,685 | 1,687 | 1,680 | 1,686 | 5,400 |
| 2017/10/06 | 1,687 | 1,687 | 1,676 | 1,678 | 5,400 |
| 2017/10/05 | 1,684 | 1,684 | 1,671 | 1,674 | 4,600 |
| 2017/10/04 | 1,701 | 1,701 | 1,682 | 1,684 | 3,400 |
| 2017/10/03 | 1,698 | 1,705 | 1,689 | 1,697 | 7,500 |
| 2017/10/02 | 1,679 | 1,693 | 1,676 | 1,688 | 5,100 |
| 2017/09/29 | 1,697 | 1,697 | 1,671 | 1,671 | 7,800 |
| 2017/09/28 | 1,645 | 1,660 | 1,645 | 1,660 | 2,800 |
| 2017/09/27 | 1,667 | 1,667 | 1,640 | 1,645 | 3,700 |
| 2017/09/26 | 1,635 | 1,665 | 1,635 | 1,664 | 9,100 |
| 2017/09/25 | 1,648 | 1,658 | 1,646 | 1,650 | 4,100 |
| 2017/09/22 | 1,648 | 1,656 | 1,645 | 1,645 | 3,200 |
| 2017/09/21 | 1,632 | 1,650 | 1,632 | 1,648 | 4,200 |
| 2017/09/20 | 1,648 | 1,651 | 1,627 | 1,630 | 7,000 |
| 2017/09/19 | 1,631 | 1,640 | 1,630 | 1,632 | 3,900 |
| 2017/09/15 | 1,619 | 1,631 | 1,616 | 1,618 | 6,800 |
| 2017/09/14 | 1,634 | 1,652 | 1,624 | 1,624 | 10,900 |
| 2017/09/13 | 1,670 | 1,672 | 1,650 | 1,650 | 6,800 |
| 2017/09/12 | 1,660 | 1,678 | 1,657 | 1,674 | 4,300 |
| 2017/09/11 | 1,673 | 1,673 | 1,646 | 1,652 | 3,100 |
| 2017/09/08 | 1,650 | 1,676 | 1,650 | 1,659 | 8,800 |
| 2017/09/07 | 1,639 | 1,677 | 1,639 | 1,672 | 4,300 |
| 2017/09/06 | 1,619 | 1,661 | 1,619 | 1,639 | 8,400 |
| 2017/09/05 | 1,672 | 1,680 | 1,631 | 1,631 | 8,700 |
| 2017/09/04 | 1,676 | 1,700 | 1,662 | 1,662 | 4,400 |
| 2017/09/01 | 1,698 | 1,698 | 1,687 | 1,693 | 1,800 |
| 2017/08/31 | 1,685 | 1,697 | 1,681 | 1,693 | 9,500 |
| 2017/08/30 | 1,672 | 1,687 | 1,667 | 1,685 | 12,800 |
| 2017/08/29 | 1,680 | 1,689 | 1,671 | 1,671 | 11,200 |
| 2017/08/28 | 1,685 | 1,693 | 1,676 | 1,685 | 12,000 |
| 2017/08/25 | 1,677 | 1,700 | 1,677 | 1,684 | 11,000 |
| 2017/08/24 | 1,718 | 1,718 | 1,670 | 1,675 | 18,300 |
| 2017/08/23 | 1,687 | 1,715 | 1,678 | 1,714 | 15,100 |
| 2017/08/22 | 1,686 | 1,687 | 1,677 | 1,687 | 7,100 |
| 2017/08/21 | 1,680 | 1,688 | 1,668 | 1,680 | 7,000 |
| 2017/08/18 | 1,680 | 1,685 | 1,660 | 1,680 | 17,900 |
| 2017/08/17 | 1,691 | 1,691 | 1,663 | 1,684 | 9,400 |
| 2017/08/16 | 1,654 | 1,694 | 1,642 | 1,691 | 19,900 |
| 2017/08/15 | 1,646 | 1,665 | 1,633 | 1,655 | 24,900 |
| 2017/08/14 | 1,644 | 1,644 | 1,588 | 1,643 | 65,500 |
| 2017/08/10 | 1,587 | 1,594 | 1,547 | 1,548 | 27,800 |
| 2017/08/09 | 1,599 | 1,604 | 1,588 | 1,592 | 7,600 |
| 2017/08/08 | 1,601 | 1,605 | 1,599 | 1,604 | 6,700 |
| 2017/08/07 | 1,602 | 1,604 | 1,598 | 1,600 | 3,800 |
| 2017/08/04 | 1,600 | 1,610 | 1,596 | 1,602 | 5,000 |
| 2017/08/03 | 1,602 | 1,608 | 1,595 | 1,599 | 8,000 |
| 2017/08/02 | 1,600 | 1,612 | 1,598 | 1,605 | 6,000 |
| 2017/08/01 | 1,600 | 1,613 | 1,600 | 1,600 | 8,300 |
| 2017/07/31 | 1,606 | 1,607 | 1,597 | 1,598 | 6,900 |
| 2017/07/28 | 1,601 | 1,608 | 1,598 | 1,600 | 9,700 |
| 2017/07/27 | 1,609 | 1,609 | 1,599 | 1,601 | 6,800 |
| 2017/07/26 | 1,608 | 1,608 | 1,600 | 1,606 | 4,800 |
| 2017/07/25 | 1,600 | 1,606 | 1,596 | 1,600 | 8,100 |
| 2017/07/24 | 1,608 | 1,610 | 1,600 | 1,604 | 8,400 |
| 2017/07/21 | 1,604 | 1,608 | 1,597 | 1,602 | 7,700 |
| 2017/07/20 | 1,604 | 1,605 | 1,597 | 1,600 | 9,500 |
| 2017/07/19 | 1,596 | 1,602 | 1,593 | 1,598 | 8,600 |
| 2017/07/18 | 1,593 | 1,599 | 1,592 | 1,593 | 7,900 |
| 2017/07/14 | 1,590 | 1,609 | 1,583 | 1,604 | 11,400 |
| 2017/07/13 | 1,623 | 1,623 | 1,592 | 1,592 | 14,600 |
| 2017/07/12 | 1,630 | 1,634 | 1,612 | 1,620 | 14,100 |
| 2017/07/11 | 1,633 | 1,638 | 1,626 | 1,629 | 6,100 |
| 2017/07/10 | 1,662 | 1,662 | 1,621 | 1,623 | 16,200 |
| 2017/07/07 | 1,645 | 1,652 | 1,641 | 1,642 | 19,600 |
| 2017/07/06 | 1,655 | 1,662 | 1,611 | 1,639 | 40,800 |
| 2017/07/05 | 1,572 | 1,665 | 1,572 | 1,609 | 92,700 |
| 2017/07/04 | 1,583 | 1,590 | 1,572 | 1,572 | 10,600 |
| 2017/07/03 | 1,582 | 1,594 | 1,581 | 1,583 | 10,500 |
| 2017/06/30 | 1,582 | 1,585 | 1,577 | 1,581 | 6,000 |
| 2017/06/29 | 1,598 | 1,598 | 1,585 | 1,589 | 12,500 |
| 2017/06/28 | 1,597 | 1,603 | 1,588 | 1,588 | 7,700 |
| 2017/06/27 | 1,600 | 1,601 | 1,590 | 1,592 | 6,400 |
| 2017/06/26 | 1,590 | 1,597 | 1,590 | 1,597 | 2,200 |
| 2017/06/23 | 1,585 | 1,592 | 1,585 | 1,591 | 4,700 |
| 2017/06/22 | 1,616 | 1,616 | 1,592 | 1,592 | 9,800 |
| 2017/06/21 | 1,617 | 1,618 | 1,607 | 1,607 | 7,100 |
| 2017/06/20 | 1,617 | 1,629 | 1,617 | 1,618 | 7,300 |
| 2017/06/19 | 1,626 | 1,626 | 1,615 | 1,615 | 5,400 |
| 2017/06/16 | 1,616 | 1,626 | 1,616 | 1,618 | 3,000 |
| 2017/06/15 | 1,633 | 1,633 | 1,620 | 1,620 | 2,400 |
| 2017/06/14 | 1,628 | 1,645 | 1,621 | 1,630 | 6,000 |
| 2017/06/13 | 1,619 | 1,645 | 1,619 | 1,634 | 16,700 |
| 2017/06/12 | 1,622 | 1,626 | 1,619 | 1,620 | 3,600 |
| 2017/06/09 | 1,625 | 1,630 | 1,618 | 1,626 | 5,300 |
| 2017/06/08 | 1,626 | 1,635 | 1,626 | 1,635 | 4,100 |
| 2017/06/07 | 1,625 | 1,632 | 1,623 | 1,629 | 7,400 |
| 2017/06/06 | 1,629 | 1,646 | 1,628 | 1,628 | 8,400 |
| 2017/06/05 | 1,630 | 1,635 | 1,628 | 1,629 | 28,300 |
| 2017/06/02 | 1,624 | 1,631 | 1,624 | 1,628 | 5,400 |
| 2017/06/01 | 1,607 | 1,627 | 1,607 | 1,624 | 8,100 |
| 2017/05/31 | 1,613 | 1,630 | 1,605 | 1,607 | 9,200 |
| 2017/05/30 | 1,629 | 1,629 | 1,608 | 1,613 | 6,300 |
| 2017/05/29 | 1,634 | 1,634 | 1,628 | 1,629 | 2,000 |
| 2017/05/26 | 1,627 | 1,632 | 1,627 | 1,628 | 2,000 |
| 2017/05/25 | 1,633 | 1,635 | 1,627 | 1,627 | 5,200 |
| 2017/05/24 | 1,610 | 1,649 | 1,610 | 1,641 | 6,400 |
| 2017/05/23 | 1,614 | 1,625 | 1,613 | 1,614 | 6,200 |
| 2017/05/22 | 1,605 | 1,624 | 1,605 | 1,619 | 4,900 |
| 2017/05/19 | 1,606 | 1,617 | 1,606 | 1,610 | 2,700 |
| 2017/05/18 | 1,600 | 1,619 | 1,600 | 1,617 | 5,500 |
| 2017/05/17 | 1,648 | 1,648 | 1,641 | 1,642 | 2,400 |
| 2017/05/16 | 1,633 | 1,650 | 1,633 | 1,649 | 9,500 |
| 2017/05/15 | 1,641 | 1,645 | 1,637 | 1,637 | 5,100 |
| 2017/05/12 | 1,640 | 1,674 | 1,640 | 1,652 | 7,000 |
| 2017/05/11 | 1,642 | 1,647 | 1,633 | 1,640 | 7,600 |
| 2017/05/10 | 1,641 | 1,669 | 1,641 | 1,659 | 9,200 |
| 2017/05/09 | 1,653 | 1,674 | 1,649 | 1,649 | 6,100 |
| 2017/05/08 | 1,640 | 1,660 | 1,640 | 1,654 | 11,300 |
| 2017/05/02 | 1,640 | 1,649 | 1,640 | 1,640 | 3,000 |
| 2017/05/01 | 1,629 | 1,638 | 1,629 | 1,638 | 3,300 |
| 2017/04/28 | 1,649 | 1,649 | 1,629 | 1,629 | 2,100 |
| 2017/04/27 | 1,627 | 1,650 | 1,627 | 1,650 | 6,100 |
| 2017/04/26 | 1,621 | 1,647 | 1,620 | 1,624 | 4,500 |
| 2017/04/25 | 1,630 | 1,630 | 1,620 | 1,627 | 4,200 |
| 2017/04/24 | 1,618 | 1,620 | 1,606 | 1,620 | 3,400 |
| 2017/04/21 | 1,587 | 1,611 | 1,585 | 1,585 | 9,500 |
| 2017/04/20 | 1,588 | 1,596 | 1,586 | 1,589 | 5,600 |
| 2017/04/19 | 1,587 | 1,600 | 1,587 | 1,593 | 3,500 |
| 2017/04/18 | 1,578 | 1,594 | 1,578 | 1,585 | 2,400 |
| 2017/04/17 | 1,568 | 1,587 | 1,568 | 1,587 | 2,800 |
| 2017/04/14 | 1,582 | 1,582 | 1,569 | 1,570 | 2,500 |
| 2017/04/13 | 1,601 | 1,612 | 1,582 | 1,582 | 3,900 |
| 2017/04/12 | 1,612 | 1,613 | 1,605 | 1,605 | 2,100 |
| 2017/04/11 | 1,606 | 1,633 | 1,606 | 1,615 | 5,200 |
| 2017/04/10 | 1,607 | 1,616 | 1,600 | 1,614 | 2,400 |
| 2017/04/07 | 1,575 | 1,615 | 1,575 | 1,592 | 5,800 |
| 2017/04/06 | 1,601 | 1,611 | 1,577 | 1,577 | 10,300 |
| 2017/04/05 | 1,602 | 1,624 | 1,602 | 1,608 | 7,900 |
| 2017/04/04 | 1,641 | 1,665 | 1,604 | 1,608 | 8,100 |
| 2017/04/03 | 1,673 | 1,673 | 1,651 | 1,651 | 3,900 |
| 2017/03/31 | 1,681 | 1,687 | 1,666 | 1,669 | 5,400 |
| 2017/03/30 | 1,684 | 1,691 | 1,670 | 1,670 | 4,000 |
| 2017/03/29 | 1,700 | 1,700 | 1,680 | 1,691 | 3,800 |
| 2017/03/28 | 1,689 | 1,750 | 1,680 | 1,687 | 6,700 |
| 2017/03/27 | 1,683 | 1,685 | 1,680 | 1,685 | 4,200 |
| 2017/03/24 | 1,682 | 1,685 | 1,680 | 1,681 | 3,100 |
| 2017/03/23 | 1,684 | 1,688 | 1,673 | 1,681 | 2,700 |
| 2017/03/22 | 1,711 | 1,714 | 1,636 | 1,684 | 8,600 |
| 2017/03/21 | 1,711 | 1,730 | 1,711 | 1,714 | 3,100 |
| 2017/03/17 | 1,729 | 1,730 | 1,714 | 1,715 | 3,800 |
| 2017/03/16 | 1,720 | 1,732 | 1,719 | 1,732 | 3,900 |
| 2017/03/15 | 1,733 | 1,733 | 1,720 | 1,724 | 1,700 |
| 2017/03/14 | 1,718 | 1,745 | 1,718 | 1,737 | 4,400 |
| 2017/03/13 | 1,734 | 1,738 | 1,706 | 1,725 | 8,200 |
| 2017/03/10 | 1,750 | 1,750 | 1,730 | 1,739 | 8,300 |
| 2017/03/09 | 1,721 | 1,730 | 1,720 | 1,722 | 3,800 |
| 2017/03/08 | 1,730 | 1,731 | 1,721 | 1,723 | 4,300 |
| 2017/03/07 | 1,732 | 1,748 | 1,731 | 1,734 | 2,500 |
| 2017/03/06 | 1,728 | 1,748 | 1,728 | 1,741 | 3,400 |
| 2017/03/03 | 1,750 | 1,755 | 1,706 | 1,750 | 4,100 |
| 2017/03/02 | 1,765 | 1,769 | 1,749 | 1,755 | 6,200 |
| 2017/03/01 | 1,742 | 1,762 | 1,742 | 1,758 | 4,100 |
| 2017/02/28 | 1,736 | 1,759 | 1,736 | 1,742 | 6,400 |
| 2017/02/27 | 1,739 | 1,742 | 1,690 | 1,726 | 6,600 |
| 2017/02/24 | 1,730 | 1,790 | 1,730 | 1,737 | 16,800 |
| 2017/02/23 | 1,725 | 1,730 | 1,721 | 1,730 | 4,600 |
| 2017/02/22 | 1,737 | 1,738 | 1,715 | 1,738 | 4,300 |
| 2017/02/21 | 1,727 | 1,740 | 1,718 | 1,737 | 8,400 |
| 2017/02/20 | 1,717 | 1,723 | 1,708 | 1,721 | 3,400 |
| 2017/02/17 | 1,727 | 1,727 | 1,716 | 1,727 | 3,100 |
| 2017/02/16 | 1,728 | 1,728 | 1,711 | 1,727 | 3,500 |
| 2017/02/15 | 1,725 | 1,728 | 1,713 | 1,728 | 6,400 |
| 2017/02/14 | 1,720 | 1,730 | 1,717 | 1,725 | 10,000 |
| 2017/02/13 | 1,654 | 1,709 | 1,654 | 1,701 | 14,100 |
| 2017/02/10 | 1,670 | 1,700 | 1,661 | 1,683 | 11,200 |
| 2017/02/09 | 1,680 | 1,689 | 1,664 | 1,664 | 6,000 |
| 2017/02/08 | 1,692 | 1,693 | 1,668 | 1,682 | 4,000 |
| 2017/02/07 | 1,645 | 1,740 | 1,645 | 1,687 | 8,800 |
| 2017/02/06 | 1,674 | 1,698 | 1,642 | 1,653 | 7,800 |
| 2017/02/03 | 1,664 | 1,686 | 1,664 | 1,673 | 4,900 |
| 2017/02/02 | 1,704 | 1,733 | 1,671 | 1,674 | 9,000 |
| 2017/02/01 | 1,705 | 1,715 | 1,703 | 1,705 | 4,700 |
| 2017/01/31 | 1,712 | 1,720 | 1,707 | 1,715 | 2,300 |
| 2017/01/30 | 1,733 | 1,733 | 1,711 | 1,715 | 1,800 |
| 2017/01/27 | 1,739 | 1,739 | 1,721 | 1,727 | 2,700 |
| 2017/01/26 | 1,715 | 1,728 | 1,701 | 1,726 | 4,900 |
| 2017/01/25 | 1,696 | 1,715 | 1,683 | 1,711 | 5,400 |
| 2017/01/24 | 1,700 | 1,700 | 1,687 | 1,696 | 3,400 |
| 2017/01/23 | 1,704 | 1,711 | 1,700 | 1,704 | 4,800 |
| 2017/01/20 | 1,708 | 1,722 | 1,708 | 1,713 | 2,900 |
| 2017/01/19 | 1,719 | 1,729 | 1,705 | 1,714 | 6,000 |
| 2017/01/18 | 1,701 | 1,732 | 1,680 | 1,709 | 10,200 |
| 2017/01/17 | 1,705 | 1,707 | 1,700 | 1,701 | 6,400 |
| 2017/01/16 | 1,710 | 1,731 | 1,710 | 1,716 | 4,200 |
| 2017/01/13 | 1,720 | 1,746 | 1,720 | 1,736 | 8,100 |
| 2017/01/12 | 1,740 | 1,740 | 1,704 | 1,723 | 7,100 |
| 2017/01/11 | 1,750 | 1,750 | 1,740 | 1,750 | 4,200 |
| 2017/01/10 | 1,763 | 1,764 | 1,736 | 1,750 | 6,800 |
| 2017/01/06 | 1,767 | 1,769 | 1,752 | 1,765 | 4,500 |
| 2017/01/05 | 1,774 | 1,774 | 1,754 | 1,767 | 11,200 |
| 2017/01/04 | 1,716 | 1,769 | 1,716 | 1,754 | 27,400 |