1. HOME >
  2. 株価時系列 >
  3. 9993 >
  4. 2016年

9993 (株)ヤマザワ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7751,7801,7501,7625,2001,762
2016-12-291,7571,7781,7571,7756,0001,775
2016-12-281,7561,7851,7561,7803,0001,780
2016-12-271,7551,7871,7451,7564,2001,756
2016-12-261,7901,7901,7101,7548,8001,754
2016-12-221,7731,7731,7511,7704,0001,770
2016-12-211,7631,7701,7401,7484,2001,748
2016-12-201,7881,7891,7431,7635,6001,763
2016-12-191,7431,7721,7431,7723,8001,772
2016-12-161,7501,7691,7491,7603,4001,760
2016-12-151,7311,7501,7311,7402,6001,740
2016-12-141,7331,7401,7331,7409001,740
2016-12-131,7381,7431,7221,7332,1001,733
2016-12-121,7101,7361,7101,7333,1001,733
2016-12-091,7051,7191,7011,7097,7001,709
2016-12-081,7261,7451,7101,7105,8001,710
2016-12-071,7381,7381,7221,7222,9001,722
2016-12-061,7401,7401,7251,7252,3001,725
2016-12-051,7331,7351,7281,7341,9001,734
2016-12-021,7601,7601,7311,7334,1001,733
2016-12-011,7601,7601,7431,7471,9001,747
2016-11-301,7551,7571,7361,7392,9001,739
2016-11-291,7371,7461,7371,7453,9001,745
2016-11-281,7401,7481,7371,7432,5001,743
2016-11-251,7431,7661,7351,7403,4001,740
2016-11-241,7661,7801,7361,74313,4001,743
2016-11-221,7381,7671,7361,76610,3001,766
2016-11-211,7351,7381,7321,7377001,737
2016-11-181,7351,7371,7301,7303,5001,730
2016-11-171,7281,7351,7201,7313,3001,731
2016-11-161,7251,7371,7251,7373,6001,737
2016-11-151,7101,7221,7101,7202,0001,720
2016-11-141,7151,7241,6981,7103,2001,710
2016-11-111,7101,7101,6971,7032,6001,703
2016-11-101,7401,7401,6931,6939,5001,693
2016-11-091,7231,7281,6951,6953,0001,695
2016-11-081,7181,7221,7181,7221,3001,722
2016-11-071,7301,7301,7191,7191,1001,719
2016-11-041,7191,7191,7041,7122,2001,712
2016-11-021,7331,7331,7181,7191,6001,719
2016-11-011,7381,7381,7211,7331,6001,733
2016-10-311,7351,7421,7251,7274,3001,727
2016-10-281,7281,7301,7131,7306,2001,730
2016-10-271,7301,7301,7031,7251,4001,725
2016-10-261,7251,7291,7211,7273,3001,727
2016-10-251,7021,7231,7021,7205,6001,720
2016-10-241,7161,7161,7091,7093,2001,709
2016-10-211,7081,7161,7061,7162,9001,716
2016-10-201,7011,7151,7001,7083,1001,708
2016-10-191,6951,7041,6951,7041,2001,704
2016-10-171,6781,6901,6731,6786001,678
2016-10-131,6831,6941,6611,6734,3001,673
2016-10-121,6821,6971,6821,6853,2001,685
2016-10-111,7101,7101,6821,7034,7001,703
2016-10-071,7061,7101,7021,7102,4001,710
2016-10-061,7031,7101,7021,7061,8001,706
2016-10-051,6971,7101,6911,7033,3001,703
2016-10-041,6891,6981,6851,6962,4001,696
2016-10-031,6871,6981,6821,6872,2001,687
2016-09-301,6921,7001,6881,6882,4001,688
2016-09-291,7101,7111,6921,7072,3001,707
2016-09-281,6921,7101,6851,7101,7001,710
2016-09-271,6991,7081,6841,7043,3001,704
2016-09-261,7191,7221,6751,6994,8001,699
2016-09-231,7151,7201,7031,7195,4001,719
2016-09-211,6991,7101,6881,7085,8001,708
2016-09-201,6871,6991,6701,6844,5001,684
2016-09-161,6871,6871,6551,6752,7001,675
2016-09-151,6901,6981,6801,6873,2001,687
2016-09-141,6801,6881,6801,6861,2001,686
2016-09-131,7101,7101,6801,6806,7001,680
2016-09-121,7051,7051,6671,6813,5001,681
2016-09-091,6921,7021,6921,7016,5001,701
2016-09-081,6921,6921,6801,6861,9001,686
2016-09-071,6991,6991,6851,6913,3001,691
2016-09-061,6901,6901,6731,6891,9001,689
2016-09-051,6921,6941,6801,6802,7001,680
2016-09-021,6861,6931,6631,6923,2001,692
2016-09-011,6681,6861,6651,6845,0001,684
2016-08-311,6621,6781,6621,6653,7001,665
2016-08-301,6601,6711,6551,6625,6001,662
2016-08-291,6651,6781,6541,66431,6001,664
2016-08-261,6611,6761,6591,66921,1001,669
2016-08-251,6781,6801,6661,67413,5001,674
2016-08-241,6801,6801,6691,6709,3001,670
2016-08-231,6641,6771,6541,67619,1001,676
2016-08-221,6351,6461,6351,64014,5001,640
2016-08-191,6481,6541,6441,6456,2001,645
2016-08-181,6491,6591,6481,65011,2001,650
2016-08-171,6521,6651,6501,65710,2001,657
2016-08-161,6681,6701,6531,6548,7001,654
2016-08-151,6811,6921,6681,6685,6001,668
2016-08-121,6741,6971,6671,6763,1001,676
2016-08-101,6591,6691,6591,6662,5001,666
2016-08-091,6661,6661,6471,6547,7001,654
2016-08-081,6581,6661,6501,6581,7001,658
2016-08-051,6581,6601,6421,6435,7001,643
2016-08-041,6511,6701,6461,65710,9001,657
2016-08-031,6631,6681,6511,6519,0001,651
2016-08-021,6701,6711,6641,66811,9001,668
2016-08-011,6871,6901,6711,6732,6001,673
2016-07-291,7001,7001,6711,6878,6001,687
2016-07-281,6601,6751,6601,6713,9001,671
2016-07-271,6651,6751,6581,6653,0001,665
2016-07-261,6551,6641,6531,6583,8001,658
2016-07-251,6651,6691,6591,6647,1001,664
2016-07-221,6631,6651,6501,6655,4001,665
2016-07-211,6701,6721,6571,6646,3001,664
2016-07-201,6631,6731,6601,6613,6001,661
2016-07-191,6661,6731,6621,6633,9001,663
2016-07-151,6801,6801,6641,6652,7001,665
2016-07-141,6671,6751,6671,6725,6001,672
2016-07-131,6801,6801,6701,6714,8001,671
2016-07-121,6661,7041,6661,6807,6001,680
2016-07-111,6851,6891,6801,6834,0001,683
2016-07-081,7101,7101,6801,6804,2001,680
2016-07-071,7001,7001,6861,6891,9001,689
2016-07-061,6901,7001,6901,6972,0001,697
2016-07-051,7111,7111,7021,7062,8001,706
2016-07-041,7201,7201,7001,7082,0001,708
2016-07-011,7161,7301,6981,7178,0001,717
2016-06-301,7301,7301,7021,7163,0001,716
2016-06-291,7251,7251,7201,7213,5001,721
2016-06-281,7241,7241,7001,7152,9001,715
2016-06-271,6951,7191,6951,7025,5001,702
2016-06-241,7301,7301,6801,69713,1001,697
2016-06-231,7181,7181,7061,7185,2001,718
2016-06-221,7161,7181,7071,7174,1001,717
2016-06-211,7141,7151,7091,7152,7001,715
2016-06-201,6881,7101,6881,7074,6001,707
2016-06-171,6781,6941,6781,6883,0001,688
2016-06-161,6841,6951,6791,6794,6001,679
2016-06-151,6941,7081,6931,6952,2001,695
2016-06-141,6991,7131,6911,7002,3001,700
2016-06-131,7051,7161,6981,6993,0001,699
2016-06-101,7211,7211,6911,7009,6001,700
2016-06-091,7001,7001,6831,6952,8001,695
2016-06-081,6821,6871,6761,6832,5001,683
2016-06-071,6871,7061,6791,6847,2001,684
2016-06-061,6991,7001,6831,6943,9001,694
2016-06-031,6891,6991,6891,6991,6001,699
2016-06-021,7041,7101,6711,6892,6001,689
2016-06-011,7171,7171,6701,7044,0001,704
2016-05-311,6981,7191,6871,6871,6001,687
2016-05-301,7161,7161,6791,6982,8001,698
2016-05-271,7161,7161,6961,6962,7001,696
2016-05-261,7031,7201,6951,7162,8001,716
2016-05-251,6831,6901,6781,6882,8001,688
2016-05-241,6791,6801,6701,6805,1001,680
2016-05-231,6741,6801,6691,6754,9001,675
2016-05-201,6761,6771,6651,6691,9001,669
2016-05-191,6721,6801,6651,6763,4001,676
2016-05-181,6671,6751,6541,6647,6001,664
2016-05-171,6451,6651,6431,6596,2001,659
2016-05-161,6701,6741,6471,6473,8001,647
2016-05-131,6521,6631,6501,6543,6001,654
2016-05-121,6621,6621,6531,6552,0001,655
2016-05-111,6611,6621,6501,6585,8001,658
2016-05-101,6601,6621,6451,6536,9001,653
2016-05-091,6561,6581,6541,6571,1001,657
2016-05-061,6401,6551,6351,6445,4001,644
2016-05-021,6461,6501,6411,6476,4001,647
2016-04-281,6521,6601,6451,6474,1001,647
2016-04-271,6681,6681,6471,6486,9001,648
2016-04-261,6601,6741,6561,6672,7001,667
2016-04-251,6851,6851,6621,6766,2001,676
2016-04-221,6751,6751,6641,6743,7001,674
2016-04-211,6601,6741,6501,6658,6001,665
2016-04-201,6581,6741,6581,6603,4001,660
2016-04-191,6651,6701,6571,6573,6001,657
2016-04-181,6741,6741,6541,6542,8001,654
2016-04-151,7001,7001,6681,6749,3001,674
2016-04-141,6901,6941,6681,6946,1001,694
2016-04-131,6751,6951,6601,66312,7001,663
2016-04-121,6481,6551,6311,6353,2001,635
2016-04-111,6531,6601,6361,6484,4001,648
2016-04-081,6411,6701,6411,6534,2001,653
2016-04-071,6561,6721,6401,6593,3001,659
2016-04-061,6741,6741,6541,6642,7001,664
2016-04-051,6941,6941,6621,6622,3001,662
2016-04-041,6981,6991,6791,6914,9001,691
2016-04-011,6821,6831,6601,6625,1001,662
2016-03-311,7001,7021,6851,6855,1001,685
2016-03-301,7081,7241,7021,7023,4001,702
2016-03-291,7101,7301,7021,7233,3001,723
2016-03-281,7101,7101,6881,7107,8001,710
2016-03-251,7011,7101,6901,6954,2001,695
2016-03-241,7271,7271,7061,7065,7001,706
2016-03-231,7291,7301,7151,7225,6001,722
2016-03-221,7301,7341,7151,7298,2001,729
2016-03-181,7291,7301,7181,7255,6001,725
2016-03-171,7171,7301,7171,7204,1001,720
2016-03-161,7281,7291,7071,7176,1001,717
2016-03-151,6951,7291,6951,7229,9001,722
2016-03-141,6991,7201,6901,7086,3001,708
2016-03-111,6551,6981,6521,6858,2001,685
2016-03-101,6901,6921,6591,6818,6001,681
2016-03-091,6881,6881,6711,6814,6001,681
2016-03-081,6561,6891,6551,6785,8001,678
2016-03-071,6641,6661,6511,6562,9001,656
2016-03-041,6621,6821,6501,6645,1001,664
2016-03-031,6761,6821,6661,6824,6001,682
2016-03-021,6761,6761,6511,6595,7001,659
2016-03-011,6441,6761,6421,6717,2001,671
2016-02-291,6571,6711,6421,6429,6001,642
2016-02-261,6611,6631,6521,6574,2001,657
2016-02-251,6511,6901,6511,66121,2001,661
2016-02-241,6541,6971,6441,69020,7001,690
2016-02-231,6711,6771,6601,66222,5001,662
2016-02-221,6491,6771,6491,66412,8001,664
2016-02-191,6601,6901,6481,6486,9001,648
2016-02-181,6711,6801,6521,6633,1001,663
2016-02-171,6421,6981,6281,6457,1001,645
2016-02-161,6401,6761,6381,6386,1001,638
2016-02-151,6651,6651,6221,6433,9001,643
2016-02-121,6501,7001,6211,6225,5001,622
2016-02-101,6781,6911,6271,6757,4001,675
2016-02-091,7001,7001,6621,6695,3001,669
2016-02-081,7051,7051,6881,6962,9001,696
2016-02-051,6861,7051,6811,6843,7001,684
2016-02-041,7081,7201,6871,7055,9001,705
2016-02-031,7001,7271,7001,7117,7001,711
2016-02-021,7381,7401,7301,7404,9001,740
2016-02-011,6991,7381,6991,7385,3001,738
2016-01-291,6791,7001,6711,6993,6001,699
2016-01-281,6861,7001,6771,6893,6001,689
2016-01-271,6661,7001,6661,6973,3001,697
2016-01-261,6901,6901,6651,6653,3001,665
2016-01-251,7191,7191,6701,6915,9001,691
2016-01-221,6201,6781,6201,6634,7001,663
2016-01-211,6271,6291,6011,6024,8001,602
2016-01-201,6511,6531,6271,6277,2001,627
2016-01-191,6691,6691,6531,6535,5001,653
2016-01-181,6601,6701,6541,6695,5001,669
2016-01-151,6681,6821,6651,6664,4001,666
2016-01-141,6701,6701,6551,6645,5001,664
2016-01-131,6611,6821,6611,6744,2001,674
2016-01-121,6881,6891,6611,6619,2001,661
2016-01-081,7011,7101,6831,6877,6001,687
2016-01-071,7151,7381,7021,7357,7001,735
2016-01-061,7001,7151,6931,7135,0001,713
2016-01-051,6951,6991,6881,6964,8001,696
2016-01-041,7241,7241,6951,6954,8001,695

分割・併合履歴 ： [2007-03-27]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株