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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,178 | 2,214 | 2,178 | 2,198 | 9,400 |
| 2018/12/27 | 2,187 | 2,228 | 2,167 | 2,228 | 19,800 |
| 2018/12/26 | 2,070 | 2,123 | 2,057 | 2,090 | 15,500 |
| 2018/12/25 | 2,053 | 2,062 | 2,025 | 2,034 | 29,500 |
| 2018/12/21 | 2,148 | 2,158 | 2,055 | 2,135 | 30,300 |
| 2018/12/20 | 2,185 | 2,195 | 2,093 | 2,158 | 28,500 |
| 2018/12/19 | 2,230 | 2,230 | 2,180 | 2,213 | 16,500 |
| 2018/12/18 | 2,312 | 2,312 | 2,232 | 2,234 | 22,700 |
| 2018/12/17 | 2,363 | 2,373 | 2,325 | 2,330 | 17,200 |
| 2018/12/14 | 2,369 | 2,400 | 2,363 | 2,387 | 13,000 |
| 2018/12/13 | 2,438 | 2,438 | 2,361 | 2,369 | 30,900 |
| 2018/12/12 | 2,430 | 2,430 | 2,405 | 2,412 | 9,900 |
| 2018/12/11 | 2,458 | 2,465 | 2,404 | 2,405 | 21,700 |
| 2018/12/10 | 2,510 | 2,510 | 2,454 | 2,459 | 16,200 |
| 2018/12/07 | 2,507 | 2,521 | 2,451 | 2,519 | 18,500 |
| 2018/12/06 | 2,492 | 2,511 | 2,480 | 2,507 | 18,700 |
| 2018/12/05 | 2,506 | 2,523 | 2,489 | 2,501 | 16,100 |
| 2018/12/04 | 2,551 | 2,559 | 2,515 | 2,515 | 13,200 |
| 2018/12/03 | 2,541 | 2,564 | 2,531 | 2,548 | 9,600 |
| 2018/11/30 | 2,526 | 2,546 | 2,510 | 2,540 | 10,000 |
| 2018/11/29 | 2,560 | 2,573 | 2,533 | 2,548 | 11,100 |
| 2018/11/28 | 2,555 | 2,555 | 2,510 | 2,536 | 15,000 |
| 2018/11/27 | 2,521 | 2,556 | 2,521 | 2,525 | 10,400 |
| 2018/11/26 | 2,516 | 2,549 | 2,512 | 2,533 | 12,000 |
| 2018/11/22 | 2,550 | 2,555 | 2,507 | 2,546 | 14,400 |
| 2018/11/21 | 2,525 | 2,558 | 2,503 | 2,555 | 14,100 |
| 2018/11/20 | 2,561 | 2,575 | 2,522 | 2,537 | 25,500 |
| 2018/11/19 | 2,565 | 2,599 | 2,538 | 2,593 | 15,900 |
| 2018/11/16 | 2,528 | 2,609 | 2,509 | 2,548 | 47,600 |
| 2018/11/15 | 2,466 | 2,542 | 2,463 | 2,503 | 39,300 |
| 2018/11/14 | 2,554 | 2,569 | 2,452 | 2,462 | 47,000 |
| 2018/11/13 | 2,439 | 2,566 | 2,428 | 2,560 | 63,200 |
| 2018/11/12 | 2,477 | 2,509 | 2,411 | 2,446 | 136,400 |
| 2018/11/09 | 2,681 | 2,685 | 2,655 | 2,677 | 30,200 |
| 2018/11/08 | 2,669 | 2,694 | 2,658 | 2,694 | 8,400 |
| 2018/11/07 | 2,662 | 2,705 | 2,644 | 2,647 | 17,800 |
| 2018/11/06 | 2,673 | 2,691 | 2,659 | 2,660 | 15,700 |
| 2018/11/05 | 2,657 | 2,703 | 2,633 | 2,671 | 20,100 |
| 2018/11/02 | 2,628 | 2,695 | 2,624 | 2,680 | 23,300 |
| 2018/11/01 | 2,630 | 2,665 | 2,595 | 2,622 | 15,200 |
| 2018/10/31 | 2,630 | 2,642 | 2,589 | 2,630 | 30,100 |
| 2018/10/30 | 2,526 | 2,609 | 2,526 | 2,602 | 56,700 |
| 2018/10/29 | 2,544 | 2,602 | 2,510 | 2,526 | 32,300 |
| 2018/10/26 | 2,566 | 2,574 | 2,492 | 2,509 | 40,500 |
| 2018/10/25 | 2,582 | 2,607 | 2,542 | 2,553 | 32,900 |
| 2018/10/24 | 2,626 | 2,639 | 2,600 | 2,623 | 42,700 |
| 2018/10/23 | 2,657 | 2,666 | 2,617 | 2,623 | 42,700 |
| 2018/10/22 | 2,695 | 2,705 | 2,665 | 2,676 | 26,400 |
| 2018/10/19 | 2,757 | 2,757 | 2,688 | 2,704 | 42,800 |
| 2018/10/18 | 2,799 | 2,816 | 2,752 | 2,759 | 18,900 |
| 2018/10/17 | 2,810 | 2,817 | 2,799 | 2,807 | 14,800 |
| 2018/10/16 | 2,828 | 2,841 | 2,794 | 2,806 | 37,800 |
| 2018/10/15 | 2,872 | 2,872 | 2,827 | 2,834 | 24,900 |
| 2018/10/12 | 2,836 | 2,879 | 2,830 | 2,872 | 30,500 |
| 2018/10/11 | 2,850 | 2,881 | 2,820 | 2,840 | 14,400 |
| 2018/10/10 | 2,863 | 2,909 | 2,863 | 2,898 | 16,900 |
| 2018/10/09 | 2,906 | 2,934 | 2,851 | 2,860 | 32,500 |
| 2018/10/05 | 2,950 | 2,955 | 2,914 | 2,920 | 29,300 |
| 2018/10/04 | 3,020 | 3,020 | 2,981 | 2,984 | 17,300 |
| 2018/10/03 | 3,040 | 3,040 | 2,986 | 3,010 | 19,800 |
| 2018/10/02 | 3,090 | 3,105 | 3,010 | 3,025 | 21,900 |
| 2018/10/01 | 3,030 | 3,120 | 3,030 | 3,090 | 26,800 |
| 2018/09/28 | 3,025 | 3,045 | 3,015 | 3,040 | 9,300 |
| 2018/09/27 | 3,065 | 3,065 | 2,999 | 3,025 | 15,800 |
| 2018/09/26 | 3,095 | 3,095 | 3,005 | 3,065 | 55,900 |
| 2018/09/25 | 3,100 | 3,140 | 3,100 | 3,105 | 73,000 |
| 2018/09/21 | 3,100 | 3,155 | 3,090 | 3,110 | 26,300 |
| 2018/09/20 | 3,105 | 3,105 | 3,070 | 3,085 | 19,600 |
| 2018/09/19 | 3,085 | 3,125 | 3,075 | 3,105 | 30,700 |
| 2018/09/18 | 3,045 | 3,070 | 3,045 | 3,065 | 19,300 |
| 2018/09/14 | 3,045 | 3,090 | 3,040 | 3,045 | 29,600 |
| 2018/09/13 | 3,010 | 3,060 | 3,010 | 3,040 | 36,500 |
| 2018/09/12 | 3,075 | 3,075 | 2,991 | 3,000 | 51,500 |
| 2018/09/11 | 3,040 | 3,075 | 3,010 | 3,070 | 16,600 |
| 2018/09/10 | 3,060 | 3,070 | 3,015 | 3,025 | 10,900 |
| 2018/09/07 | 3,010 | 3,090 | 2,993 | 3,060 | 27,100 |
| 2018/09/06 | 3,030 | 3,045 | 2,985 | 2,998 | 35,600 |
| 2018/09/05 | 3,030 | 3,050 | 3,025 | 3,030 | 23,900 |
| 2018/09/04 | 3,095 | 3,095 | 3,030 | 3,030 | 21,300 |
| 2018/09/03 | 3,160 | 3,160 | 3,065 | 3,080 | 14,400 |
| 2018/08/31 | 3,115 | 3,155 | 3,095 | 3,150 | 26,300 |
| 2018/08/30 | 3,155 | 3,175 | 3,085 | 3,115 | 22,000 |
| 2018/08/29 | 3,230 | 3,235 | 3,110 | 3,140 | 38,000 |
| 2018/08/28 | 3,200 | 3,245 | 3,195 | 3,210 | 38,400 |
| 2018/08/27 | 3,115 | 3,175 | 3,105 | 3,150 | 45,100 |
| 2018/08/24 | 2,997 | 3,065 | 2,977 | 3,055 | 42,800 |
| 2018/08/23 | 2,980 | 3,095 | 2,945 | 2,963 | 91,900 |
| 2018/08/22 | 2,893 | 2,975 | 2,860 | 2,955 | 155,300 |
| 2018/08/21 | 2,669 | 2,714 | 2,640 | 2,643 | 13,900 |
| 2018/08/20 | 2,742 | 2,789 | 2,644 | 2,697 | 18,000 |
| 2018/08/17 | 2,785 | 2,794 | 2,690 | 2,725 | 12,100 |
| 2018/08/16 | 2,868 | 2,868 | 2,781 | 2,792 | 11,600 |
| 2018/08/15 | 2,949 | 2,949 | 2,858 | 2,867 | 16,600 |
| 2018/08/14 | 2,888 | 2,948 | 2,863 | 2,930 | 28,800 |
| 2018/08/13 | 2,810 | 2,887 | 2,712 | 2,866 | 56,700 |
| 2018/08/10 | 2,547 | 2,631 | 2,547 | 2,610 | 23,300 |
| 2018/08/09 | 2,565 | 2,565 | 2,509 | 2,511 | 13,200 |
| 2018/08/08 | 2,634 | 2,635 | 2,545 | 2,588 | 17,000 |
| 2018/08/07 | 2,623 | 2,638 | 2,605 | 2,635 | 11,300 |
| 2018/08/06 | 2,761 | 2,769 | 2,584 | 2,620 | 21,400 |
| 2018/08/03 | 2,796 | 2,820 | 2,761 | 2,761 | 14,200 |
| 2018/08/02 | 2,846 | 2,854 | 2,804 | 2,821 | 11,100 |
| 2018/08/01 | 2,914 | 2,920 | 2,842 | 2,845 | 9,400 |
| 2018/07/31 | 2,926 | 2,926 | 2,855 | 2,913 | 11,300 |
| 2018/07/30 | 2,875 | 2,883 | 2,840 | 2,876 | 13,200 |
| 2018/07/27 | 2,890 | 2,897 | 2,859 | 2,872 | 13,700 |
| 2018/07/26 | 2,892 | 2,892 | 2,840 | 2,869 | 11,100 |
| 2018/07/25 | 2,856 | 2,858 | 2,824 | 2,842 | 12,600 |
| 2018/07/24 | 2,885 | 2,935 | 2,841 | 2,856 | 8,300 |
| 2018/07/23 | 2,920 | 2,920 | 2,836 | 2,885 | 16,100 |
| 2018/07/20 | 2,998 | 2,998 | 2,910 | 2,917 | 14,800 |
| 2018/07/19 | 3,040 | 3,040 | 2,962 | 2,975 | 11,300 |
| 2018/07/18 | 3,150 | 3,165 | 3,000 | 3,040 | 15,000 |
| 2018/07/17 | 3,030 | 3,115 | 3,030 | 3,070 | 9,800 |
| 2018/07/13 | 3,020 | 3,020 | 2,977 | 3,005 | 6,500 |
| 2018/07/12 | 3,030 | 3,050 | 2,980 | 2,995 | 9,300 |
| 2018/07/11 | 2,980 | 3,035 | 2,918 | 3,015 | 18,500 |
| 2018/07/10 | 3,015 | 3,040 | 2,989 | 3,000 | 10,500 |
| 2018/07/09 | 3,025 | 3,030 | 2,950 | 2,974 | 6,700 |
| 2018/07/06 | 3,020 | 3,035 | 2,967 | 3,000 | 9,700 |
| 2018/07/05 | 3,100 | 3,100 | 2,985 | 3,000 | 13,100 |
| 2018/07/04 | 3,060 | 3,140 | 3,040 | 3,100 | 10,800 |
| 2018/07/03 | 3,175 | 3,185 | 3,025 | 3,085 | 13,000 |
| 2018/07/02 | 3,330 | 3,345 | 3,155 | 3,175 | 15,400 |
| 2018/06/29 | 3,305 | 3,325 | 3,195 | 3,320 | 13,400 |
| 2018/06/28 | 3,250 | 3,290 | 3,160 | 3,280 | 16,800 |
| 2018/06/27 | 3,300 | 3,310 | 3,245 | 3,270 | 5,900 |
| 2018/06/26 | 3,230 | 3,280 | 3,205 | 3,270 | 8,800 |
| 2018/06/25 | 3,405 | 3,420 | 3,240 | 3,270 | 13,300 |
| 2018/06/22 | 3,340 | 3,405 | 3,315 | 3,405 | 10,500 |
| 2018/06/21 | 3,355 | 3,360 | 3,320 | 3,335 | 7,600 |
| 2018/06/20 | 3,405 | 3,430 | 3,305 | 3,375 | 27,200 |
| 2018/06/19 | 3,425 | 3,430 | 3,390 | 3,420 | 19,700 |
| 2018/06/18 | 3,450 | 3,450 | 3,365 | 3,405 | 14,700 |
| 2018/06/15 | 3,415 | 3,455 | 3,390 | 3,455 | 16,300 |
| 2018/06/14 | 3,350 | 3,380 | 3,300 | 3,380 | 13,100 |
| 2018/06/13 | 3,415 | 3,425 | 3,350 | 3,360 | 11,900 |
| 2018/06/12 | 3,345 | 3,420 | 3,330 | 3,415 | 13,300 |
| 2018/06/11 | 3,370 | 3,405 | 3,315 | 3,315 | 15,500 |
| 2018/06/08 | 3,325 | 3,390 | 3,305 | 3,340 | 18,800 |
| 2018/06/07 | 3,345 | 3,350 | 3,290 | 3,320 | 21,400 |
| 2018/06/06 | 3,420 | 3,440 | 3,350 | 3,370 | 17,700 |
| 2018/06/05 | 3,505 | 3,515 | 3,390 | 3,415 | 24,000 |
| 2018/06/04 | 3,445 | 3,555 | 3,430 | 3,540 | 18,000 |
| 2018/06/01 | 3,455 | 3,455 | 3,375 | 3,415 | 60,300 |
| 2018/05/31 | 3,575 | 3,580 | 3,470 | 3,485 | 25,100 |
| 2018/05/30 | 3,575 | 3,590 | 3,555 | 3,560 | 14,900 |
| 2018/05/29 | 3,645 | 3,645 | 3,580 | 3,610 | 27,900 |
| 2018/05/28 | 3,820 | 3,850 | 3,620 | 3,655 | 33,600 |
| 2018/05/25 | 3,785 | 3,835 | 3,780 | 3,820 | 15,200 |
| 2018/05/24 | 3,815 | 3,830 | 3,760 | 3,780 | 16,200 |
| 2018/05/23 | 3,820 | 3,840 | 3,800 | 3,820 | 11,700 |
| 2018/05/22 | 3,820 | 3,855 | 3,795 | 3,820 | 13,800 |
| 2018/05/21 | 3,850 | 3,890 | 3,830 | 3,845 | 10,300 |
| 2018/05/18 | 3,860 | 3,900 | 3,820 | 3,840 | 24,300 |
| 2018/05/17 | 3,935 | 3,940 | 3,820 | 3,830 | 22,200 |
| 2018/05/16 | 3,870 | 3,970 | 3,870 | 3,910 | 33,600 |
| 2018/05/15 | 4,005 | 4,005 | 3,805 | 3,860 | 40,200 |
| 2018/05/14 | 4,105 | 4,105 | 4,005 | 4,015 | 40,000 |
| 2018/05/11 | 3,995 | 4,160 | 3,970 | 4,125 | 64,200 |
| 2018/05/10 | 3,920 | 3,980 | 3,905 | 3,930 | 25,100 |
| 2018/05/09 | 3,980 | 3,995 | 3,855 | 3,920 | 36,000 |
| 2018/05/08 | 3,975 | 4,025 | 3,925 | 4,005 | 46,000 |
| 2018/05/07 | 3,800 | 3,960 | 3,785 | 3,960 | 41,300 |
| 2018/05/02 | 3,825 | 3,825 | 3,735 | 3,765 | 24,100 |
| 2018/05/01 | 3,750 | 3,850 | 3,720 | 3,820 | 63,300 |
| 2018/04/27 | 3,720 | 3,720 | 3,605 | 3,715 | 36,000 |
| 2018/04/26 | 3,705 | 3,725 | 3,610 | 3,670 | 44,900 |
| 2018/04/25 | 3,545 | 3,655 | 3,520 | 3,655 | 57,900 |
| 2018/04/24 | 3,580 | 3,580 | 3,445 | 3,545 | 55,500 |
| 2018/04/23 | 3,495 | 3,560 | 3,390 | 3,480 | 102,500 |
| 2018/04/20 | 3,135 | 3,195 | 3,130 | 3,185 | 12,900 |
| 2018/04/19 | 3,125 | 3,145 | 3,095 | 3,135 | 10,300 |
| 2018/04/18 | 3,085 | 3,140 | 3,075 | 3,125 | 14,700 |
| 2018/04/17 | 3,175 | 3,175 | 3,075 | 3,090 | 16,500 |
| 2018/04/16 | 3,160 | 3,215 | 3,140 | 3,205 | 13,000 |
| 2018/04/13 | 3,170 | 3,185 | 3,085 | 3,175 | 23,800 |
| 2018/04/12 | 3,185 | 3,235 | 3,160 | 3,170 | 10,500 |
| 2018/04/11 | 3,290 | 3,290 | 3,180 | 3,190 | 14,000 |
| 2018/04/10 | 3,300 | 3,325 | 3,255 | 3,275 | 12,600 |
| 2018/04/09 | 3,310 | 3,335 | 3,275 | 3,295 | 11,000 |
| 2018/04/06 | 3,280 | 3,335 | 3,280 | 3,325 | 14,200 |
| 2018/04/05 | 3,305 | 3,335 | 3,245 | 3,295 | 14,300 |
| 2018/04/04 | 3,235 | 3,350 | 3,215 | 3,270 | 21,500 |
| 2018/04/03 | 3,195 | 3,255 | 3,195 | 3,210 | 10,600 |
| 2018/04/02 | 3,195 | 3,260 | 3,195 | 3,230 | 10,400 |
| 2018/03/30 | 3,185 | 3,210 | 3,160 | 3,200 | 19,100 |
| 2018/03/29 | 3,125 | 3,185 | 3,115 | 3,160 | 14,700 |
| 2018/03/28 | 3,155 | 3,200 | 3,105 | 3,115 | 15,400 |
| 2018/03/27 | 3,120 | 3,235 | 3,120 | 3,225 | 30,000 |
| 2018/03/26 | 3,030 | 3,075 | 2,990 | 3,075 | 11,800 |
| 2018/03/23 | 3,095 | 3,130 | 3,060 | 3,075 | 28,700 |
| 2018/03/22 | 3,230 | 3,255 | 3,170 | 3,190 | 12,500 |
| 2018/03/20 | 3,225 | 3,280 | 3,195 | 3,270 | 13,600 |
| 2018/03/19 | 3,295 | 3,295 | 3,160 | 3,195 | 13,000 |
| 2018/03/16 | 3,230 | 3,310 | 3,155 | 3,295 | 25,500 |
| 2018/03/15 | 3,300 | 3,305 | 3,185 | 3,200 | 27,600 |
| 2018/03/14 | 3,325 | 3,335 | 3,285 | 3,295 | 14,100 |
| 2018/03/13 | 3,285 | 3,335 | 3,260 | 3,330 | 20,900 |
| 2018/03/12 | 3,305 | 3,360 | 3,250 | 3,255 | 31,000 |
| 2018/03/09 | 3,265 | 3,300 | 3,230 | 3,265 | 26,700 |
| 2018/03/08 | 3,295 | 3,310 | 3,200 | 3,220 | 17,500 |
| 2018/03/07 | 3,200 | 3,320 | 3,130 | 3,260 | 45,900 |
| 2018/03/06 | 3,025 | 3,215 | 3,025 | 3,200 | 34,500 |
| 2018/03/05 | 3,150 | 3,195 | 2,954 | 3,025 | 33,900 |
| 2018/03/02 | 3,000 | 3,180 | 2,983 | 3,140 | 50,500 |
| 2018/03/01 | 2,906 | 3,045 | 2,901 | 3,035 | 39,900 |
| 2018/02/28 | 2,876 | 2,949 | 2,851 | 2,933 | 17,900 |
| 2018/02/27 | 2,971 | 2,976 | 2,868 | 2,906 | 24,200 |
| 2018/02/26 | 3,050 | 3,060 | 2,962 | 2,974 | 12,300 |
| 2018/02/23 | 3,015 | 3,055 | 2,980 | 3,045 | 36,100 |
| 2018/02/22 | 3,020 | 3,020 | 2,951 | 2,994 | 27,300 |
| 2018/02/21 | 2,850 | 3,035 | 2,850 | 3,020 | 74,200 |
| 2018/02/20 | 2,826 | 2,848 | 2,776 | 2,844 | 35,200 |
| 2018/02/19 | 2,730 | 2,785 | 2,688 | 2,779 | 84,900 |
| 2018/02/16 | 2,850 | 2,862 | 2,716 | 2,730 | 89,300 |
| 2018/02/15 | 3,000 | 3,010 | 2,809 | 2,871 | 58,100 |
| 2018/02/14 | 3,350 | 3,395 | 2,959 | 2,959 | 74,300 |
| 2018/02/13 | 3,400 | 3,400 | 3,270 | 3,325 | 71,200 |
| 2018/02/09 | 2,860 | 3,045 | 2,852 | 3,015 | 30,900 |
| 2018/02/08 | 2,948 | 3,030 | 2,939 | 3,010 | 22,300 |
| 2018/02/07 | 3,055 | 3,145 | 2,938 | 2,940 | 25,200 |
| 2018/02/06 | 3,000 | 3,215 | 2,849 | 3,005 | 99,700 |
| 2018/02/05 | 3,110 | 3,150 | 3,090 | 3,125 | 19,500 |
| 2018/02/02 | 3,230 | 3,255 | 3,140 | 3,165 | 27,700 |
| 2018/02/01 | 3,230 | 3,310 | 3,230 | 3,265 | 26,000 |
| 2018/01/31 | 3,285 | 3,285 | 3,215 | 3,220 | 13,200 |
| 2018/01/30 | 3,345 | 3,380 | 3,260 | 3,285 | 26,000 |
| 2018/01/29 | 3,410 | 3,440 | 3,315 | 3,330 | 30,100 |
| 2018/01/26 | 3,260 | 3,390 | 3,260 | 3,360 | 42,000 |
| 2018/01/25 | 3,240 | 3,255 | 3,175 | 3,235 | 45,200 |
| 2018/01/24 | 3,270 | 3,335 | 3,235 | 3,260 | 38,000 |
| 2018/01/23 | 3,300 | 3,420 | 3,295 | 3,305 | 55,300 |
| 2018/01/22 | 3,215 | 3,300 | 3,215 | 3,295 | 30,600 |
| 2018/01/19 | 3,140 | 3,240 | 3,140 | 3,210 | 36,700 |
| 2018/01/18 | 3,215 | 3,335 | 3,135 | 3,160 | 43,800 |
| 2018/01/17 | 3,250 | 3,285 | 3,165 | 3,215 | 60,900 |
| 2018/01/16 | 3,285 | 3,350 | 3,245 | 3,290 | 65,700 |
| 2018/01/15 | 3,440 | 3,460 | 3,355 | 3,360 | 41,500 |
| 2018/01/12 | 3,470 | 3,530 | 3,425 | 3,460 | 31,600 |
| 2018/01/11 | 3,355 | 3,475 | 3,355 | 3,455 | 29,900 |
| 2018/01/10 | 3,430 | 3,475 | 3,375 | 3,385 | 47,500 |
| 2018/01/09 | 3,500 | 3,530 | 3,425 | 3,425 | 51,100 |
| 2018/01/05 | 3,570 | 3,580 | 3,535 | 3,540 | 25,500 |
| 2018/01/04 | 3,490 | 3,580 | 3,475 | 3,555 | 57,700 |