9994 (株)やまや の時系列データ [2002年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2002-12-27 | 511 | 511 | 500 | 500 | 1,400 | 454.55 |
2002-12-26 | 491 | 492 | 491 | 491 | 1,900 | 446.36 |
2002-12-25 | 484 | 494 | 484 | 494 | 4,900 | 449.09 |
2002-12-24 | 482 | 482 | 481 | 482 | 2,200 | 438.18 |
2002-12-20 | 482 | 482 | 482 | 482 | 3,600 | 438.18 |
2002-12-19 | 494 | 494 | 485 | 485 | 500 | 440.91 |
2002-12-18 | 498 | 498 | 483 | 483 | 1,900 | 439.09 |
2002-12-17 | 495 | 495 | 482 | 484 | 2,900 | 440 |
2002-12-16 | 481 | 481 | 480 | 480 | 2,700 | 436.36 |
2002-12-13 | 481 | 481 | 480 | 480 | 4,000 | 436.36 |
2002-12-12 | 481 | 481 | 481 | 481 | 1,700 | 437.27 |
2002-12-11 | 481 | 481 | 481 | 481 | 2,900 | 437.27 |
2002-12-10 | 480 | 485 | 480 | 485 | 600 | 440.91 |
2002-12-09 | 496 | 500 | 496 | 500 | 2,000 | 454.55 |
2002-12-06 | 480 | 480 | 480 | 480 | 1,300 | 436.36 |
2002-12-05 | 480 | 480 | 480 | 480 | 2,200 | 436.36 |
2002-12-04 | 482 | 489 | 480 | 480 | 11,600 | 436.36 |
2002-12-03 | 490 | 490 | 486 | 486 | 1,500 | 441.82 |
2002-12-02 | 496 | 496 | 491 | 491 | 2,700 | 446.36 |
2002-11-29 | 486 | 494 | 486 | 494 | 1,600 | 449.09 |
2002-11-28 | 500 | 500 | 485 | 485 | 4,300 | 440.91 |
2002-11-27 | 499 | 499 | 480 | 484 | 8,800 | 440 |
2002-11-26 | 502 | 502 | 500 | 501 | 2,100 | 455.46 |
2002-11-25 | 495 | 495 | 495 | 495 | 700 | 450 |
2002-11-22 | 500 | 500 | 500 | 500 | 1,900 | 454.55 |
2002-11-21 | 486 | 486 | 485 | 485 | 600 | 440.91 |
2002-11-20 | 500 | 500 | 485 | 485 | 3,000 | 440.91 |
2002-11-19 | 501 | 501 | 480 | 480 | 5,200 | 436.36 |
2002-11-18 | 512 | 512 | 501 | 501 | 2,900 | 455.46 |
2002-11-15 | 509 | 509 | 501 | 505 | 1,400 | 459.09 |
2002-11-13 | 509 | 509 | 509 | 509 | 100 | 462.73 |
2002-11-12 | 519 | 519 | 509 | 509 | 1,000 | 462.73 |
2002-11-11 | 505 | 519 | 505 | 519 | 1,700 | 471.82 |
2002-11-08 | 510 | 510 | 510 | 510 | 400 | 463.64 |
2002-11-07 | 506 | 506 | 505 | 505 | 700 | 459.09 |
2002-11-06 | 515 | 515 | 505 | 505 | 1,500 | 459.09 |
2002-11-05 | 510 | 510 | 505 | 506 | 700 | 460 |
2002-11-01 | 516 | 516 | 505 | 505 | 300 | 459.09 |
2002-10-31 | 504 | 510 | 500 | 510 | 2,700 | 463.64 |
2002-10-30 | 506 | 506 | 505 | 505 | 2,100 | 459.09 |
2002-10-29 | 506 | 506 | 506 | 506 | 600 | 460 |
2002-10-28 | 505 | 510 | 500 | 506 | 2,500 | 460 |
2002-10-25 | 515 | 517 | 515 | 517 | 300 | 470 |
2002-10-24 | 520 | 520 | 510 | 510 | 800 | 463.64 |
2002-10-23 | 530 | 530 | 524 | 524 | 2,000 | 476.36 |
2002-10-22 | 539 | 540 | 520 | 529 | 5,500 | 480.91 |
2002-10-21 | 536 | 545 | 520 | 545 | 1,700 | 495.46 |
2002-10-18 | 516 | 536 | 510 | 536 | 1,700 | 487.27 |
2002-10-17 | 500 | 525 | 500 | 520 | 3,300 | 472.73 |
2002-10-16 | 510 | 510 | 500 | 500 | 2,500 | 454.55 |
2002-10-15 | 510 | 510 | 510 | 510 | 100 | 463.64 |
2002-10-11 | 500 | 500 | 500 | 500 | 1,400 | 454.55 |
2002-10-10 | 500 | 500 | 500 | 500 | 1,500 | 454.55 |
2002-10-09 | 501 | 515 | 500 | 500 | 1,200 | 454.55 |
2002-10-08 | 500 | 500 | 500 | 500 | 1,400 | 454.55 |
2002-10-07 | 511 | 511 | 500 | 500 | 3,000 | 454.55 |
2002-10-04 | 511 | 511 | 506 | 511 | 8,300 | 464.55 |
2002-10-03 | 515 | 520 | 511 | 511 | 3,800 | 464.55 |
2002-10-02 | 535 | 535 | 518 | 518 | 500 | 470.91 |
2002-10-01 | 516 | 517 | 516 | 517 | 500 | 470 |
2002-09-30 | 538 | 538 | 535 | 535 | 200 | 486.36 |
2002-09-27 | 512 | 525 | 512 | 520 | 1,700 | 472.73 |
2002-09-26 | 511 | 511 | 511 | 511 | 200 | 464.55 |
2002-09-25 | 544 | 544 | 539 | 539 | 600 | 490 |
2002-09-24 | 545 | 545 | 545 | 545 | 500 | 495.46 |
2002-09-20 | 510 | 510 | 505 | 505 | 1,300 | 459.09 |
2002-09-19 | 527 | 527 | 527 | 527 | 2,800 | 479.09 |
2002-09-18 | 530 | 530 | 530 | 530 | 400 | 481.82 |
2002-09-17 | 505 | 505 | 505 | 505 | 400 | 459.09 |
2002-09-12 | 504 | 504 | 504 | 504 | 1,900 | 458.18 |
2002-09-11 | 503 | 504 | 503 | 504 | 1,400 | 458.18 |
2002-09-10 | 520 | 520 | 500 | 500 | 4,800 | 454.55 |
2002-09-09 | 501 | 501 | 501 | 501 | 1,000 | 455.46 |
2002-09-06 | 521 | 521 | 521 | 521 | 300 | 473.64 |
2002-09-05 | 537 | 537 | 537 | 537 | 100 | 488.18 |
2002-09-04 | 538 | 538 | 538 | 538 | 100 | 489.09 |
2002-09-03 | 520 | 520 | 510 | 515 | 2,600 | 468.18 |
2002-09-02 | 565 | 565 | 495 | 520 | 3,400 | 472.73 |
2002-08-30 | 548 | 548 | 545 | 545 | 200 | 495.46 |
2002-08-29 | 535 | 535 | 535 | 535 | 1,100 | 486.36 |
2002-08-28 | 535 | 535 | 535 | 535 | 300 | 486.36 |
2002-08-27 | 544 | 544 | 530 | 535 | 1,300 | 486.36 |
2002-08-26 | 530 | 548 | 530 | 541 | 4,500 | 491.82 |
2002-08-23 | 540 | 546 | 540 | 546 | 3,100 | 496.36 |
2002-08-22 | 548 | 548 | 530 | 535 | 1,200 | 486.36 |
2002-08-21 | 539 | 549 | 539 | 549 | 1,100 | 499.09 |
2002-08-20 | 540 | 540 | 531 | 531 | 600 | 482.73 |
2002-08-19 | 540 | 540 | 540 | 540 | 400 | 490.91 |
2002-08-16 | 540 | 540 | 530 | 540 | 900 | 490.91 |
2002-08-15 | 530 | 540 | 530 | 540 | 8,400 | 490.91 |
2002-08-14 | 554 | 554 | 540 | 540 | 2,800 | 490.91 |
2002-08-13 | 545 | 545 | 540 | 540 | 3,300 | 490.91 |
2002-08-12 | 542 | 550 | 542 | 550 | 400 | 500 |
2002-08-09 | 549 | 550 | 541 | 541 | 3,200 | 491.82 |
2002-08-08 | 548 | 550 | 548 | 550 | 200 | 500 |
2002-08-07 | 535 | 540 | 535 | 540 | 2,500 | 490.91 |
2002-08-06 | 530 | 530 | 516 | 522 | 2,600 | 474.55 |
2002-08-05 | 540 | 540 | 540 | 540 | 300 | 490.91 |
2002-08-02 | 550 | 550 | 540 | 540 | 300 | 490.91 |
2002-08-01 | 550 | 550 | 550 | 550 | 200 | 500 |
2002-07-31 | 550 | 550 | 550 | 550 | 2,300 | 500 |
2002-07-30 | 541 | 545 | 541 | 545 | 400 | 495.46 |
2002-07-29 | 565 | 565 | 541 | 541 | 2,700 | 491.82 |
2002-07-26 | 540 | 541 | 535 | 535 | 1,900 | 486.36 |
2002-07-25 | 555 | 555 | 549 | 549 | 800 | 499.09 |
2002-07-24 | 548 | 550 | 540 | 549 | 8,000 | 499.09 |
2002-07-23 | 540 | 540 | 540 | 540 | 500 | 490.91 |
2002-07-22 | 540 | 540 | 530 | 530 | 3,100 | 481.82 |
2002-07-19 | 540 | 540 | 535 | 539 | 600 | 490 |
2002-07-18 | 542 | 542 | 535 | 535 | 800 | 486.36 |
2002-07-17 | 545 | 549 | 532 | 532 | 2,800 | 483.64 |
2002-07-16 | 548 | 548 | 532 | 535 | 1,500 | 486.36 |
2002-07-15 | 540 | 550 | 540 | 540 | 1,400 | 490.91 |
2002-07-12 | 533 | 540 | 533 | 540 | 700 | 490.91 |
2002-07-11 | 550 | 550 | 531 | 531 | 7,300 | 482.73 |
2002-07-10 | 550 | 550 | 546 | 550 | 3,900 | 500 |
2002-07-09 | 550 | 550 | 541 | 542 | 900 | 492.73 |
2002-07-08 | 542 | 555 | 542 | 545 | 1,200 | 495.46 |
2002-07-05 | 541 | 550 | 541 | 547 | 11,500 | 497.27 |
2002-07-04 | 550 | 550 | 542 | 542 | 900 | 492.73 |
2002-07-03 | 542 | 550 | 541 | 550 | 6,900 | 500 |
2002-07-02 | 550 | 550 | 541 | 550 | 3,000 | 500 |
2002-07-01 | 540 | 540 | 540 | 540 | 2,000 | 490.91 |
2002-06-28 | 555 | 555 | 545 | 545 | 2,800 | 495.46 |
2002-06-27 | 554 | 555 | 550 | 550 | 4,200 | 500 |
2002-06-26 | 550 | 550 | 550 | 550 | 1,600 | 500 |
2002-06-25 | 522 | 550 | 522 | 550 | 1,700 | 500 |
2002-06-24 | 518 | 520 | 518 | 518 | 1,800 | 470.91 |
2002-06-21 | 550 | 550 | 525 | 530 | 5,600 | 481.82 |
2002-06-20 | 551 | 555 | 551 | 555 | 1,200 | 504.55 |
2002-06-19 | 566 | 570 | 560 | 570 | 3,900 | 518.18 |
2002-06-18 | 570 | 570 | 555 | 556 | 6,300 | 505.46 |
2002-06-17 | 575 | 575 | 570 | 570 | 3,600 | 518.18 |
2002-06-14 | 566 | 570 | 565 | 570 | 900 | 518.18 |
2002-06-13 | 566 | 570 | 565 | 566 | 2,100 | 514.55 |
2002-06-12 | 570 | 570 | 565 | 566 | 2,800 | 514.55 |
2002-06-11 | 570 | 570 | 560 | 570 | 6,100 | 518.18 |
2002-06-10 | 552 | 552 | 551 | 551 | 1,300 | 500.91 |
2002-06-06 | 570 | 570 | 560 | 560 | 2,000 | 509.09 |
2002-06-05 | 570 | 570 | 570 | 570 | 1,500 | 518.18 |
2002-06-04 | 578 | 578 | 561 | 570 | 1,900 | 518.18 |
2002-06-03 | 580 | 580 | 570 | 580 | 2,700 | 527.27 |
2002-05-31 | 571 | 580 | 567 | 580 | 3,700 | 527.27 |
2002-05-30 | 570 | 580 | 551 | 551 | 6,700 | 500.91 |
2002-05-29 | 579 | 580 | 570 | 570 | 10,000 | 518.18 |
2002-05-28 | 582 | 600 | 560 | 570 | 33,900 | 518.18 |
2002-05-27 | 540 | 570 | 538 | 560 | 15,500 | 509.09 |
2002-05-24 | 535 | 539 | 520 | 535 | 11,700 | 486.36 |
2002-05-23 | 520 | 520 | 516 | 516 | 2,900 | 469.09 |
2002-05-22 | 519 | 519 | 519 | 519 | 700 | 471.82 |
2002-05-21 | 500 | 520 | 500 | 520 | 3,100 | 472.73 |
2002-05-20 | 521 | 521 | 500 | 500 | 6,000 | 454.55 |
2002-05-17 | 501 | 511 | 500 | 500 | 1,200 | 454.55 |
2002-05-16 | 520 | 520 | 500 | 510 | 1,900 | 463.64 |
2002-05-15 | 500 | 520 | 500 | 520 | 11,600 | 472.73 |
2002-05-14 | 500 | 500 | 490 | 500 | 500 | 454.55 |
2002-05-13 | 490 | 498 | 490 | 498 | 1,200 | 452.73 |
2002-05-10 | 490 | 491 | 483 | 483 | 500 | 439.09 |
2002-05-09 | 497 | 498 | 480 | 481 | 1,100 | 437.27 |
2002-05-08 | 498 | 498 | 498 | 498 | 100 | 452.73 |
2002-05-07 | 499 | 499 | 498 | 498 | 500 | 452.73 |
2002-05-02 | 477 | 500 | 470 | 500 | 2,300 | 454.55 |
2002-05-01 | 480 | 480 | 470 | 475 | 6,300 | 431.82 |
2002-04-30 | 480 | 480 | 480 | 480 | 1,100 | 436.36 |
2002-04-26 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
2002-04-25 | 492 | 492 | 480 | 480 | 3,300 | 436.36 |
2002-04-24 | 482 | 482 | 480 | 480 | 2,500 | 436.36 |
2002-04-23 | 472 | 472 | 472 | 472 | 300 | 429.09 |
2002-04-22 | 510 | 510 | 485 | 490 | 3,400 | 445.46 |
2002-04-19 | 495 | 495 | 470 | 490 | 1,100 | 445.46 |
2002-04-18 | 510 | 510 | 510 | 510 | 100 | 463.64 |
2002-04-17 | 510 | 510 | 510 | 510 | 100 | 463.64 |
2002-04-16 | 500 | 500 | 500 | 500 | 100 | 454.55 |
2002-04-15 | 510 | 510 | 495 | 500 | 3,400 | 454.55 |
2002-04-12 | 504 | 505 | 500 | 500 | 700 | 454.55 |
2002-04-11 | 504 | 505 | 504 | 504 | 1,400 | 458.18 |
2002-04-10 | 505 | 505 | 505 | 505 | 100 | 459.09 |
2002-04-09 | 510 | 510 | 500 | 500 | 200 | 454.55 |
2002-04-08 | 507 | 510 | 480 | 480 | 7,400 | 436.36 |
2002-04-04 | 508 | 510 | 508 | 510 | 1,400 | 463.64 |
2002-04-03 | 510 | 520 | 510 | 520 | 2,900 | 472.73 |
2002-04-02 | 524 | 524 | 524 | 524 | 200 | 476.36 |
2002-04-01 | 524 | 524 | 510 | 510 | 2,600 | 463.64 |
2002-03-29 | 529 | 529 | 515 | 515 | 3,000 | 468.18 |
2002-03-28 | 520 | 528 | 520 | 528 | 1,700 | 480 |
2002-03-27 | 505 | 510 | 505 | 510 | 2,000 | 463.64 |
2002-03-26 | 505 | 530 | 505 | 530 | 2,700 | 481.82 |
2002-03-25 | 548 | 548 | 530 | 539 | 11,400 | 490 |
2002-03-22 | 538 | 539 | 530 | 535 | 7,500 | 486.36 |
2002-03-20 | 544 | 544 | 540 | 540 | 2,700 | 490.91 |
2002-03-19 | 549 | 549 | 515 | 525 | 3,300 | 477.27 |
2002-03-18 | 525 | 540 | 515 | 540 | 2,700 | 490.91 |
2002-03-15 | 543 | 543 | 502 | 505 | 4,500 | 459.09 |
2002-03-14 | 544 | 544 | 544 | 544 | 300 | 494.55 |
2002-03-13 | 549 | 549 | 502 | 502 | 5,500 | 456.36 |
2002-03-12 | 539 | 540 | 538 | 540 | 7,500 | 490.91 |
2002-03-11 | 530 | 548 | 530 | 539 | 4,100 | 490 |
2002-03-08 | 550 | 550 | 522 | 522 | 7,100 | 474.55 |
分割・併合履歴 : [2012-01-27]1株→1.1株 [1995-03-28]1株→1.2株