1. HOME >
  2. 株価時系列 >
  3. 9993 >
  4. 2020年

9993 (株)ヤマザワ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7251,7481,7171,7476,4001,747
2020-12-291,7411,7511,7201,73511,9001,735
2020-12-281,7501,7511,7401,7463,7001,746
2020-12-251,7881,7881,7541,7553,7001,755
2020-12-241,7901,7901,7781,7893,3001,789
2020-12-231,7711,7921,7711,7922,8001,792
2020-12-221,7781,7821,7631,7772,0001,777
2020-12-211,7851,7851,7751,7851,9001,785
2020-12-181,7901,7901,7711,7855,1001,785
2020-12-171,7511,7941,7511,7946,0001,794
2020-12-161,7351,7521,7351,7493,5001,749
2020-12-151,7341,7491,7341,7343,7001,734
2020-12-141,7291,7401,7291,7344,0001,734
2020-12-111,7381,7431,7251,7395,5001,739
2020-12-101,7641,7641,7331,7381,6001,738
2020-12-091,7411,7411,7301,7351,0001,735
2020-12-081,7371,7371,7211,7292,8001,729
2020-12-071,7451,7501,7311,7312,1001,731
2020-12-041,7401,7441,7311,7441,9001,744
2020-12-031,7421,7491,7401,7407001,740
2020-12-021,7431,7431,7241,7264,0001,726
2020-12-011,7261,7371,7251,7281,3001,728
2020-11-301,7531,7531,7261,7262,3001,726
2020-11-271,7331,7591,7331,7594,6001,759
2020-11-261,7331,7581,7331,7331,0001,733
2020-11-251,7591,7751,7331,7334,3001,733
2020-11-241,7991,7991,7651,76710,6001,767
2020-11-201,7621,7841,7621,7844,9001,784
2020-11-191,7601,7791,7561,7624,6001,762
2020-11-181,7701,7701,7501,7602,8001,760
2020-11-171,7601,7691,7601,7693,0001,769
2020-11-161,7391,7701,7391,76010,2001,760
2020-11-131,7501,7501,7321,7394,9001,739
2020-11-121,7491,7501,7401,7502,5001,750
2020-11-111,7591,7591,7401,7493,9001,749
2020-11-101,7741,7741,7341,7428,8001,742
2020-11-091,7391,7451,7241,7454,5001,745
2020-11-061,7411,7491,7351,7383,8001,738
2020-11-051,7421,7431,7301,7432,6001,743
2020-11-041,7201,7431,7201,7422,3001,742
2020-11-021,7081,7091,7061,7061,7001,706
2020-10-301,7261,7261,7101,7102,3001,710
2020-10-291,7221,7351,7221,7341,0001,734
2020-10-281,7631,7631,7411,7541,7001,754
2020-10-271,7141,7691,7141,7692,5001,769
2020-10-261,7381,7381,7231,7263,7001,726
2020-10-231,7231,7261,7071,7144,1001,714
2020-10-221,7321,7471,7311,7342,4001,734
2020-10-211,7401,7401,7301,7301,2001,730
2020-10-201,7771,7771,7331,7332,8001,733
2020-10-191,7401,7601,7401,7561,4001,756
2020-10-161,7661,7661,7371,7404,8001,740
2020-10-151,7731,7841,7651,7691,5001,769
2020-10-141,7841,7841,7641,7642,3001,764
2020-10-131,7871,7981,7831,7832,8001,783
2020-10-121,8501,8661,7691,80219,1001,802
2020-10-091,8541,8921,8201,84034,1001,840
2020-10-081,8121,8241,7811,8249,2001,824
2020-10-071,7971,8081,7861,8084,3001,808
2020-10-061,8081,8191,7771,7887,0001,788
2020-10-051,7691,8321,7641,7947,9001,794
2020-10-021,8021,8041,7341,73513,4001,735
2020-09-301,8201,8541,7871,81713,4001,817
2020-09-291,8191,8351,7921,82512,7001,825
2020-09-281,7811,8061,7801,80614,7001,806
2020-09-251,7951,7951,7601,7803,0001,780
2020-09-241,7451,7971,7451,7959,1001,795
2020-09-231,7901,8001,7901,8009,4001,800
2020-09-181,8001,8001,7841,7988,8001,798
2020-09-171,7631,7991,7631,7944,6001,794
2020-09-161,7731,7901,7651,7904,1001,790
2020-09-151,7741,7741,7741,7747001,774
2020-09-141,7531,7791,7531,7762,9001,776
2020-09-111,7801,7861,7401,7798,1001,779
2020-09-101,7621,7651,7501,7654,3001,765
2020-09-091,7381,7621,7351,7625,9001,762
2020-09-081,7511,7511,7371,7502,4001,750
2020-09-071,7351,7541,7351,7511,2001,751
2020-09-041,7591,7591,6791,7354,6001,735
2020-09-031,7541,7591,7431,7595,9001,759
2020-09-021,7501,7541,7411,7533,4001,753
2020-09-011,7431,7521,7351,7504,2001,750
2020-08-311,7301,7531,7261,7437,6001,743
2020-08-281,7281,7421,7031,72728,9001,727
2020-08-271,7001,7051,7001,70147,0001,701
2020-08-261,7001,7171,7001,70017,7001,700
2020-08-251,7281,7351,7001,70015,0001,700
2020-08-241,7361,7361,7191,71914,1001,719
2020-08-211,7251,7401,7251,73350,8001,733
2020-08-201,7501,7521,7301,7305,8001,730
2020-08-191,7411,7461,7401,7434,5001,743
2020-08-181,7311,7401,7281,7355,0001,735
2020-08-171,7471,7471,7361,7444,1001,744
2020-08-141,7491,7491,7211,72111,9001,721
2020-08-131,7301,7421,7291,7324,5001,732
2020-08-121,7401,7431,7301,7337,8001,733
2020-08-111,7501,7511,7411,7509,1001,750
2020-08-071,7331,7331,7181,71811,1001,718
2020-08-061,7441,7461,7081,7243,8001,724
2020-08-051,7441,7481,7251,7483,3001,748
2020-08-041,7291,7441,7121,7441,5001,744
2020-08-031,7161,7161,6841,7162,6001,716
2020-07-311,7351,7351,6761,67610,3001,676
2020-07-301,7131,7371,7081,7375,4001,737
2020-07-291,7151,7281,7101,7103,1001,710
2020-07-281,7301,7371,7151,7153,8001,715
2020-07-271,7301,7301,7151,7308,8001,730
2020-07-221,7141,7301,7141,7304,3001,730
2020-07-211,7001,7121,6971,71224,1001,712
2020-07-201,7001,7001,6911,6993,4001,699
2020-07-171,6971,7091,6831,6956,9001,695
2020-07-161,6821,6961,6821,6831,9001,683
2020-07-151,6811,7001,6801,6943,7001,694
2020-07-141,6901,6991,6641,6975,8001,697
2020-07-131,7691,7801,6601,68222,7001,682
2020-07-101,7901,8001,6581,65844,1001,658
2020-07-091,7361,7431,6701,6706,9001,670
2020-07-081,7431,7501,7361,7365,3001,736
2020-07-071,7341,7401,7291,7404,8001,740
2020-07-061,7271,7271,7131,7243,8001,724
2020-07-031,6801,7071,6101,6949,1001,694
2020-07-021,7361,7361,6871,6876,1001,687
2020-07-011,7321,7321,7061,7172,5001,717
2020-06-301,7451,7451,7261,7321,8001,732
2020-06-291,7051,7421,7051,7053,5001,705
2020-06-261,7431,7451,7271,7453,6001,745
2020-06-251,7371,7431,7331,7433,2001,743
2020-06-241,7401,7401,7251,7388,7001,738
2020-06-231,7301,7401,7291,7407,9001,740
2020-06-221,7141,7291,7141,7291,0001,729
2020-06-191,7201,7241,7141,7245,0001,724
2020-06-181,7041,7171,7041,7132,2001,713
2020-06-171,7071,7181,7021,7182,4001,718
2020-06-161,7131,7151,7021,7151,8001,715
2020-06-151,7091,7181,6961,6964,8001,696
2020-06-121,7301,7301,7111,7192,5001,719
2020-06-111,7281,7301,7151,7251,6001,725
2020-06-101,7231,7291,7101,7206,1001,720
2020-06-091,7231,7271,7131,7212,4001,721
2020-06-081,7271,7341,7231,7232,1001,723
2020-06-051,7351,7351,7201,7274,5001,727
2020-06-041,7221,7351,7161,7353,6001,735
2020-06-031,7331,7351,7151,7353,0001,735
2020-06-021,7231,7311,7121,7314,3001,731
2020-06-011,7121,7251,7071,7259001,725
2020-05-291,7231,7291,7161,7164,0001,716
2020-05-281,7211,7221,7171,7224,8001,722
2020-05-271,7201,7201,7111,7202,4001,720
2020-05-261,7151,7201,7121,7202,3001,720
2020-05-251,7161,7161,7041,7143,0001,714
2020-05-221,7061,7161,7051,7161,2001,716
2020-05-211,7101,7191,7061,7191,7001,719
2020-05-201,6911,7161,6911,7162,4001,716
2020-05-191,7001,7001,6861,7002,6001,700
2020-05-181,7001,7001,6801,7002,2001,700
2020-05-151,7011,7121,7011,7124001,712
2020-05-141,7161,7161,7001,7011,5001,701
2020-05-131,7191,7211,7051,7212,3001,721
2020-05-121,7171,7281,7171,7283,6001,728
2020-05-111,7101,7181,7011,7183,4001,718
2020-05-081,7001,7131,6971,7102,8001,710
2020-05-071,6781,7131,6781,7033,5001,703
2020-05-011,6701,6781,6701,6781,2001,678
2020-04-301,7001,7001,6701,6703,8001,670
2020-04-281,6701,7001,6701,7002,2001,700
2020-04-271,6961,6961,6691,6721,8001,672
2020-04-241,6991,6991,6661,6964,6001,696
2020-04-231,6991,6991,6821,6984,3001,698
2020-04-221,6501,6931,6501,6932,0001,693
2020-04-211,6281,6481,6281,6481,2001,648
2020-04-201,6691,6791,6601,6683,5001,668
2020-04-171,6631,6841,6541,6693,8001,669
2020-04-161,5831,6891,5831,6835,8001,683
2020-04-151,6061,6061,5951,5952,7001,595
2020-04-141,6221,6431,5971,6431,8001,643
2020-04-131,6271,6271,5951,6221,2001,622
2020-04-101,6651,6691,6001,6277,9001,627
2020-04-091,6051,6701,6051,66013,9001,660
2020-04-081,5551,5861,5511,5823,8001,582
2020-04-071,5071,5511,5071,5512,5001,551
2020-04-061,4541,5071,4501,5074,7001,507
2020-04-031,4811,4851,4721,4751,7001,475
2020-04-021,5321,5321,4831,5194,9001,519
2020-04-011,5721,5791,5321,5323,5001,532
2020-03-311,5941,5941,5561,5783,8001,578
2020-03-301,5291,5941,4721,59414,9001,594
2020-03-271,5591,7291,4801,72920,1001,729
2020-03-261,5621,5621,5111,5554,2001,555
2020-03-251,4821,5801,4821,5805,0001,580
2020-03-241,5671,5671,4691,4828,1001,482
2020-03-231,3631,4871,3111,4877,7001,487
2020-03-191,2871,3811,2871,3036,0001,303
2020-03-181,2261,3161,2261,2854,2001,285
2020-03-171,1811,2251,1491,2257,8001,225
2020-03-161,2501,2941,2211,2376,8001,237
2020-03-131,1481,2241,1211,2246,7001,224
2020-03-121,2981,2981,2381,2559,4001,255
2020-03-111,2981,3501,2981,3104,9001,310
2020-03-101,3001,3051,2811,2867,6001,286
2020-03-091,4281,4581,3011,3229,8001,322
2020-03-061,4311,4621,4311,4317,4001,431
2020-03-051,4471,4641,4271,4338,1001,433
2020-03-041,4301,4431,4141,4168,9001,416
2020-03-031,5791,5801,4721,4778,1001,477
2020-03-021,4151,5701,4151,5209,0001,520
2020-02-281,5551,5551,4541,46218,0001,462
2020-02-271,6001,6001,5841,58734,7001,587
2020-02-261,5941,6311,5941,62617,7001,626
2020-02-251,6451,6451,5921,59321,7001,593
2020-02-211,6591,6671,6591,66716,0001,667
2020-02-201,6841,6891,6671,66728,4001,667
2020-02-191,6851,6901,6851,6864,1001,686
2020-02-181,6961,6961,6801,6828,7001,682
2020-02-171,6871,6951,6811,68117,0001,681
2020-02-141,6901,6951,6891,6956,6001,695
2020-02-131,6891,6901,6851,6908,7001,690
2020-02-121,6901,6901,6851,6853,6001,685
2020-02-101,6901,6901,6851,6899,3001,689
2020-02-071,6901,6901,6851,6907,0001,690
2020-02-061,6791,6901,6791,6839,2001,683
2020-02-051,6901,6901,6731,6739,7001,673
2020-02-041,6901,6901,6831,6891,3001,689
2020-02-031,6811,6901,6781,68911,1001,689
2020-01-311,6911,7011,6911,6953,5001,695
2020-01-301,6881,7001,6881,6993,1001,699
2020-01-291,6911,7031,6901,6903,0001,690
2020-01-281,6881,7001,6881,6924,2001,692
2020-01-271,6901,7081,6821,69120,8001,691
2020-01-241,6991,6991,6881,6885,3001,688
2020-01-231,6981,6991,6961,6997,8001,699
2020-01-221,6851,6981,6811,6925,6001,692
2020-01-211,6841,6891,6811,6825,1001,682
2020-01-201,6621,6801,6621,6787,9001,678
2020-01-171,6551,6621,6491,65110,4001,651
2020-01-161,6651,6661,6551,6576,8001,657
2020-01-151,6601,6651,6521,6594,5001,659
2020-01-141,6911,6951,6541,65814,0001,658
2020-01-101,6991,6991,6931,6978,7001,697
2020-01-091,6901,7001,6901,6997,0001,699
2020-01-081,6911,7031,6891,6899,0001,689
2020-01-071,7001,7151,6971,7136,3001,713
2020-01-061,6941,7111,6911,7005,3001,700

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