9994 (株)やまやの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	525	528	524	528	2,000	480
2003-12-29	521	529	521	528	6,500	480
2003-12-26	520	520	520	520	1,000	472.73
2003-12-25	521	524	521	521	3,900	473.64
2003-12-24	521	525	520	520	12,500	472.73
2003-12-22	520	521	515	520	8,400	472.73
2003-12-19	515	522	511	515	6,400	468.18
2003-12-18	513	521	513	515	5,200	468.18
2003-12-17	512	520	512	520	2,000	472.73
2003-12-16	514	515	514	515	1,000	468.18
2003-12-15	525	525	525	525	3,000	477.27
2003-12-12	520	520	515	515	400	468.18
2003-12-11	511	518	511	514	700	467.27
2003-12-10	512	512	510	510	1,200	463.64
2003-12-09	510	514	510	514	1,000	467.27
2003-12-08	512	512	512	512	200	465.46
2003-12-05	515	515	510	511	700	464.55
2003-12-04	517	520	517	520	1,600	472.73
2003-12-03	510	510	510	510	200	463.64
2003-12-02	519	519	506	515	4,600	468.18
2003-12-01	520	520	520	520	600	472.73
2003-11-28	520	522	520	520	3,100	472.73
2003-11-27	513	520	511	520	2,500	472.73
2003-11-26	515	519	515	519	1,900	471.82
2003-11-25	510	515	505	515	800	468.18
2003-11-21	509	509	501	502	2,400	456.36
2003-11-20	509	510	505	510	600	463.64
2003-11-19	505	510	505	510	2,400	463.64
2003-11-18	510	510	505	505	4,200	459.09
2003-11-17	515	518	511	511	2,200	464.55
2003-11-14	520	522	518	518	1,000	470.91
2003-11-13	515	515	515	515	2,000	468.18
2003-11-12	516	516	512	512	7,200	465.46
2003-11-11	522	528	518	518	2,700	470.91
2003-11-10	528	530	527	530	2,600	481.82
2003-11-07	532	532	520	520	5,800	472.73
2003-11-06	520	525	520	520	5,400	472.73
2003-11-05	526	526	522	522	2,000	474.55
2003-11-04	525	525	522	522	3,100	474.55
2003-10-31	525	525	522	522	2,100	474.55
2003-10-30	525	525	522	524	2,200	476.36
2003-10-29	525	526	525	526	3,000	478.18
2003-10-28	530	530	530	530	1,000	481.82
2003-10-27	515	525	515	525	3,100	477.27
2003-10-24	520	525	517	525	4,500	477.27
2003-10-23	529	529	517	517	8,100	470
2003-10-22	535	535	529	529	2,900	480.91
2003-10-21	531	535	531	535	1,800	486.36
2003-10-20	521	531	521	528	7,200	480
2003-10-17	527	530	527	528	1,000	480
2003-10-16	525	535	525	526	10,400	478.18
2003-10-15	526	526	522	525	5,000	477.27
2003-10-14	529	529	522	526	6,500	478.18
2003-10-10	525	525	520	520	2,600	472.73
2003-10-09	525	525	525	525	4,100	477.27
2003-10-08	525	530	525	530	3,000	481.82
2003-10-07	522	526	522	525	3,300	477.27
2003-10-06	521	526	513	520	11,800	472.73
2003-10-03	513	525	513	521	8,300	473.64
2003-10-02	522	530	522	530	3,300	481.82
2003-10-01	525	525	520	520	7,100	472.73
2003-09-30	530	530	525	525	6,900	477.27
2003-09-29	530	535	530	530	4,200	481.82
2003-09-26	530	535	530	535	1,900	486.36
2003-09-25	531	535	530	535	1,200	486.36
2003-09-24	535	540	530	530	4,000	481.82
2003-09-22	535	536	530	535	9,300	486.36
2003-09-19	534	534	530	530	800	481.82
2003-09-18	530	530	528	530	1,800	481.82
2003-09-17	527	538	527	530	1,500	481.82
2003-09-16	530	537	527	527	5,300	479.09
2003-09-12	525	530	525	530	2,400	481.82
2003-09-11	530	530	523	530	4,400	481.82
2003-09-10	530	530	525	525	5,400	477.27
2003-09-09	535	535	530	530	800	481.82
2003-09-08	522	530	522	530	1,800	481.82
2003-09-05	525	525	524	525	4,700	477.27
2003-09-04	523	525	523	525	10,700	477.27
2003-09-03	530	530	520	523	13,300	475.46
2003-09-02	539	539	530	530	6,400	481.82
2003-09-01	540	540	527	535	6,900	486.36
2003-08-29	535	542	535	535	1,300	486.36
2003-08-28	533	544	533	544	800	494.55
2003-08-27	540	540	530	530	6,000	481.82
2003-08-26	540	540	525	525	5,500	477.27
2003-08-25	540	545	540	545	2,300	495.46
2003-08-22	543	543	531	540	2,700	490.91
2003-08-21	540	540	529	538	5,500	489.09
2003-08-20	532	544	532	544	4,400	494.55
2003-08-19	539	540	531	531	2,300	482.73
2003-08-18	531	540	531	540	600	490.91
2003-08-15	540	540	528	540	6,700	490.91
2003-08-14	530	530	530	530	300	481.82
2003-08-13	540	545	530	530	4,700	481.82
2003-08-12	530	530	520	530	6,800	481.82
2003-08-11	545	550	540	540	3,300	490.91
2003-08-08	545	545	545	545	300	495.46
2003-08-07	545	545	545	545	1,000	495.46
2003-08-06	550	550	535	535	1,000	486.36
2003-08-05	536	536	535	535	400	486.36
2003-08-04	540	540	540	540	600	490.91
2003-08-01	540	550	531	531	2,400	482.73
2003-07-31	535	550	535	540	3,500	490.91
2003-07-30	535	540	535	540	1,900	490.91
2003-07-28	530	530	530	530	2,800	481.82
2003-07-25	540	540	540	540	800	490.91
2003-07-24	539	539	539	539	200	490
2003-07-23	554	559	540	550	1,800	500
2003-07-22	551	551	536	540	3,700	490.91
2003-07-18	554	560	535	550	12,000	500
2003-07-17	550	550	550	550	1,000	500
2003-07-16	550	555	550	555	1,700	504.55
2003-07-15	539	555	538	555	3,000	504.55
2003-07-14	536	536	536	536	100	487.27
2003-07-10	539	539	530	532	1,400	483.64
2003-07-09	555	555	550	550	4,800	500
2003-07-08	545	560	531	560	12,800	509.09
2003-07-07	545	547	545	545	2,700	495.46
2003-07-04	545	547	545	545	3,300	495.46
2003-07-03	546	546	545	545	1,200	495.46
2003-07-02	544	549	544	545	4,000	495.46
2003-07-01	538	541	538	541	6,400	491.82
2003-06-30	530	530	530	530	1,400	481.82
2003-06-27	535	535	527	530	2,100	481.82
2003-06-26	540	540	526	526	7,000	478.18
2003-06-25	525	526	525	525	700	477.27
2003-06-24	538	538	538	538	100	489.09
2003-06-23	525	525	521	521	4,600	473.64
2003-06-20	538	538	525	525	200	477.27
2003-06-19	534	538	525	525	1,300	477.27
2003-06-18	538	538	537	538	500	489.09
2003-06-17	535	539	535	539	2,900	490
2003-06-16	530	530	530	530	1,800	481.82
2003-06-13	530	530	520	520	1,100	472.73
2003-06-11	528	528	519	519	800	471.82
2003-06-10	529	529	529	529	100	480.91
2003-06-09	534	534	517	520	1,500	472.73
2003-06-06	528	528	516	516	2,200	469.09
2003-06-05	520	520	520	520	100	472.73
2003-06-04	517	520	517	517	1,500	470
2003-06-03	516	516	516	516	600	469.09
2003-06-02	515	515	515	515	500	468.18
2003-05-30	519	520	515	515	1,700	468.18
2003-05-29	520	520	514	515	1,100	468.18
2003-05-28	520	520	513	515	14,400	468.18
2003-05-27	540	540	540	540	5,400	490.91
2003-05-26	528	528	528	528	1,800	480
2003-05-23	511	511	511	511	100	464.55
2003-05-22	524	525	511	523	4,600	475.46
2003-05-21	526	526	526	526	100	478.18
2003-05-20	510	513	510	513	6,600	466.36
2003-05-19	530	530	530	530	1,600	481.82
2003-05-16	535	535	529	529	400	480.91
2003-05-15	521	535	521	535	2,700	486.36
2003-05-13	521	521	515	516	7,100	469.09
2003-05-12	521	521	521	521	1,200	473.64
2003-05-08	529	529	529	529	200	480.91
2003-05-07	529	530	526	530	1,300	481.82
2003-05-06	530	530	526	530	2,900	481.82
2003-05-02	530	530	530	530	200	481.82
2003-05-01	530	530	521	530	6,100	481.82
2003-04-30	525	530	525	530	200	481.82
2003-04-28	535	535	530	533	2,500	484.55
2003-04-25	530	530	530	530	6,500	481.82
2003-04-24	535	535	525	530	2,800	481.82
2003-04-23	530	530	525	525	3,700	477.27
2003-04-22	540	540	540	540	300	490.91
2003-04-21	541	541	525	525	2,500	477.27
2003-04-18	530	530	530	530	200	481.82
2003-04-17	530	530	530	530	2,600	481.82
2003-04-16	530	530	530	530	100	481.82
2003-04-15	530	530	520	520	3,200	472.73
2003-04-14	521	530	521	530	3,100	481.82
2003-04-11	530	530	520	520	3,500	472.73
2003-04-10	530	530	523	523	3,500	475.46
2003-04-09	535	535	530	530	1,700	481.82
2003-04-08	525	525	525	525	100	477.27
2003-04-07	530	530	530	530	1,600	481.82
2003-04-04	521	530	520	520	1,900	472.73
2003-04-02	540	540	540	540	100	490.91
2003-04-01	538	540	530	540	5,100	490.91
2003-03-31	530	530	530	530	2,500	481.82
2003-03-28	520	530	520	530	3,200	481.82
2003-03-27	534	534	534	534	400	485.46
2003-03-26	535	535	530	531	2,800	482.73
2003-03-25	543	549	540	541	10,800	491.82
2003-03-24	535	550	530	550	11,500	500
2003-03-20	544	544	530	530	7,500	481.82
2003-03-19	547	547	533	533	3,500	484.55
2003-03-18	539	540	539	540	1,300	490.91
2003-03-17	539	539	535	539	1,400	490
2003-03-14	540	543	540	543	900	493.64
2003-03-13	535	535	520	520	1,100	472.73
2003-03-12	533	540	530	535	6,800	486.36
2003-03-11	529	533	529	533	4,700	484.55
2003-03-10	530	531	530	530	3,400	481.82
2003-03-07	549	549	530	530	4,200	481.82
2003-03-06	542	548	542	546	2,100	496.36
2003-03-05	541	541	540	540	600	490.91
2003-03-04	539	545	539	540	5,100	490.91
2003-03-03	541	541	530	530	3,900	481.82
2003-02-28	515	530	515	530	6,700	481.82
2003-02-27	514	515	511	515	3,300	468.18
2003-02-26	514	517	514	516	1,900	469.09
2003-02-25	524	524	516	516	1,400	469.09
2003-02-24	508	515	508	515	5,300	468.18
2003-02-21	510	510	508	508	1,300	461.82
2003-02-20	509	510	508	510	6,200	463.64
2003-02-19	509	509	509	509	700	462.73
2003-02-18	509	510	509	510	2,600	463.64
2003-02-17	505	510	505	509	3,700	462.73
2003-02-14	501	509	500	509	1,300	462.73
2003-02-13	503	503	500	500	8,400	454.55
2003-02-12	506	510	506	506	1,400	460
2003-02-10	509	509	505	506	4,100	460
2003-02-07	506	510	506	510	1,600	463.64
2003-02-05	505	505	505	505	1,000	459.09
2003-02-04	509	509	502	502	1,800	456.36
2003-02-03	508	508	500	500	2,700	454.55
2003-01-31	505	505	505	505	100	459.09
2003-01-30	502	502	502	502	400	456.36
2003-01-29	509	509	505	505	2,100	459.09
2003-01-28	500	500	500	500	3,000	454.55
2003-01-27	502	510	502	510	2,600	463.64
2003-01-24	502	502	501	502	2,100	456.36
2003-01-23	501	505	501	502	2,300	456.36
2003-01-22	510	510	502	502	3,900	456.36
2003-01-21	510	515	503	503	1,300	457.27
2003-01-17	501	503	501	503	2,700	457.27
2003-01-16	503	503	503	503	1,700	457.27
2003-01-15	502	503	502	503	2,300	457.27
2003-01-14	510	510	502	502	2,100	456.36
2003-01-10	500	500	500	500	1,900	454.55
2003-01-09	500	502	500	500	1,800	454.55
2003-01-08	500	502	500	500	1,500	454.55
2003-01-07	509	509	505	505	5,300	459.09
2003-01-06	500	500	500	500	800	454.55

分割・併合履歴： [2012-01-27]1株→1.1株 [1995-03-28]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9994 (株)やまや の時系列データ [2003年度]

9994 (株)やまやの時系列データ [2003年度]