9994 (株)やまや の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 460 | 460 | 454 | 457 | 2,200 | 415.46 |
| 2008-12-29 | 445 | 455 | 441 | 452 | 4,000 | 410.91 |
| 2008-12-26 | 448 | 448 | 443 | 443 | 1,300 | 402.73 |
| 2008-12-25 | 444 | 449 | 444 | 446 | 1,300 | 405.46 |
| 2008-12-24 | 447 | 447 | 439 | 445 | 4,700 | 404.55 |
| 2008-12-22 | 440 | 443 | 437 | 443 | 2,700 | 402.73 |
| 2008-12-19 | 450 | 450 | 445 | 445 | 3,700 | 404.55 |
| 2008-12-18 | 450 | 454 | 449 | 454 | 3,200 | 412.73 |
| 2008-12-17 | 452 | 454 | 449 | 450 | 2,400 | 409.09 |
| 2008-12-16 | 449 | 449 | 441 | 448 | 2,700 | 407.27 |
| 2008-12-15 | 454 | 454 | 444 | 449 | 3,800 | 408.18 |
| 2008-12-12 | 441 | 446 | 441 | 444 | 5,400 | 403.64 |
| 2008-12-11 | 446 | 460 | 439 | 443 | 7,400 | 402.73 |
| 2008-12-10 | 438 | 443 | 435 | 441 | 2,200 | 400.91 |
| 2008-12-09 | 447 | 448 | 435 | 440 | 1,300 | 400 |
| 2008-12-08 | 449 | 449 | 429 | 442 | 12,100 | 401.82 |
| 2008-12-05 | 444 | 448 | 443 | 443 | 3,200 | 402.73 |
| 2008-12-04 | 444 | 444 | 442 | 443 | 2,300 | 402.73 |
| 2008-12-03 | 443 | 443 | 435 | 439 | 3,100 | 399.09 |
| 2008-12-02 | 438 | 438 | 428 | 433 | 15,800 | 393.64 |
| 2008-12-01 | 446 | 449 | 438 | 438 | 2,500 | 398.18 |
| 2008-11-28 | 436 | 444 | 436 | 443 | 3,000 | 402.73 |
| 2008-11-27 | 445 | 445 | 438 | 441 | 5,200 | 400.91 |
| 2008-11-26 | 449 | 449 | 430 | 430 | 5,900 | 390.91 |
| 2008-11-25 | 450 | 450 | 441 | 448 | 3,300 | 407.27 |
| 2008-11-21 | 436 | 443 | 431 | 437 | 8,100 | 397.27 |
| 2008-11-20 | 448 | 449 | 440 | 446 | 3,600 | 405.46 |
| 2008-11-19 | 452 | 452 | 441 | 444 | 6,200 | 403.64 |
| 2008-11-18 | 447 | 453 | 441 | 444 | 5,400 | 403.64 |
| 2008-11-17 | 449 | 451 | 443 | 443 | 1,900 | 402.73 |
| 2008-11-14 | 448 | 452 | 445 | 446 | 7,400 | 405.46 |
| 2008-11-13 | 455 | 455 | 448 | 450 | 4,400 | 409.09 |
| 2008-11-12 | 450 | 454 | 448 | 454 | 2,600 | 412.73 |
| 2008-11-11 | 451 | 461 | 451 | 451 | 4,300 | 410 |
| 2008-11-10 | 459 | 462 | 450 | 450 | 5,800 | 409.09 |
| 2008-11-07 | 457 | 459 | 445 | 449 | 5,600 | 408.18 |
| 2008-11-06 | 462 | 466 | 455 | 457 | 4,900 | 415.46 |
| 2008-11-05 | 459 | 465 | 458 | 462 | 3,100 | 420 |
| 2008-11-04 | 450 | 462 | 447 | 453 | 6,200 | 411.82 |
| 2008-10-31 | 445 | 458 | 442 | 453 | 4,300 | 411.82 |
| 2008-10-30 | 435 | 450 | 430 | 448 | 13,300 | 407.27 |
| 2008-10-29 | 431 | 463 | 431 | 441 | 13,700 | 400.91 |
| 2008-10-28 | 435 | 436 | 430 | 431 | 4,300 | 391.82 |
| 2008-10-27 | 447 | 452 | 437 | 438 | 10,200 | 398.18 |
| 2008-10-24 | 449 | 450 | 442 | 446 | 9,600 | 405.46 |
| 2008-10-23 | 442 | 447 | 440 | 444 | 4,200 | 403.64 |
| 2008-10-22 | 465 | 465 | 451 | 451 | 3,400 | 410 |
| 2008-10-21 | 480 | 490 | 470 | 470 | 5,000 | 427.27 |
| 2008-10-20 | 448 | 475 | 446 | 475 | 5,500 | 431.82 |
| 2008-10-17 | 475 | 480 | 450 | 450 | 6,900 | 409.09 |
| 2008-10-16 | 480 | 480 | 463 | 470 | 5,600 | 427.27 |
| 2008-10-15 | 483 | 490 | 480 | 483 | 4,900 | 439.09 |
| 2008-10-14 | 489 | 492 | 467 | 483 | 6,300 | 439.09 |
| 2008-10-10 | 456 | 457 | 436 | 439 | 14,800 | 399.09 |
| 2008-10-09 | 452 | 487 | 452 | 481 | 9,900 | 437.27 |
| 2008-10-08 | 461 | 467 | 446 | 451 | 10,000 | 410 |
| 2008-10-07 | 443 | 487 | 443 | 479 | 15,400 | 435.46 |
| 2008-10-06 | 522 | 522 | 495 | 498 | 13,200 | 452.73 |
| 2008-10-03 | 526 | 526 | 505 | 519 | 7,700 | 471.82 |
| 2008-10-02 | 532 | 532 | 525 | 525 | 2,600 | 477.27 |
| 2008-10-01 | 534 | 534 | 525 | 526 | 2,000 | 478.18 |
| 2008-09-30 | 520 | 522 | 515 | 518 | 8,100 | 470.91 |
| 2008-09-29 | 530 | 531 | 525 | 528 | 3,500 | 480 |
| 2008-09-26 | 517 | 523 | 517 | 520 | 7,100 | 472.73 |
| 2008-09-25 | 530 | 530 | 523 | 524 | 3,300 | 476.36 |
| 2008-09-24 | 523 | 531 | 523 | 531 | 6,300 | 482.73 |
| 2008-09-22 | 531 | 541 | 527 | 528 | 7,000 | 480 |
| 2008-09-19 | 525 | 535 | 522 | 527 | 5,800 | 479.09 |
| 2008-09-18 | 510 | 527 | 510 | 522 | 5,400 | 474.55 |
| 2008-09-17 | 531 | 534 | 522 | 528 | 2,800 | 480 |
| 2008-09-16 | 533 | 533 | 514 | 527 | 6,400 | 479.09 |
| 2008-09-12 | 540 | 541 | 524 | 534 | 6,400 | 485.46 |
| 2008-09-11 | 527 | 542 | 527 | 541 | 4,700 | 491.82 |
| 2008-09-10 | 536 | 540 | 532 | 539 | 1,900 | 490 |
| 2008-09-09 | 528 | 540 | 528 | 539 | 3,000 | 490 |
| 2008-09-08 | 538 | 552 | 538 | 545 | 4,000 | 495.46 |
| 2008-09-05 | 550 | 560 | 521 | 529 | 11,200 | 480.91 |
| 2008-09-04 | 574 | 574 | 566 | 567 | 4,300 | 515.46 |
| 2008-09-03 | 574 | 574 | 556 | 564 | 4,500 | 512.73 |
| 2008-09-02 | 556 | 580 | 541 | 556 | 9,000 | 505.46 |
| 2008-09-01 | 568 | 568 | 556 | 557 | 1,400 | 506.36 |
| 2008-08-29 | 568 | 569 | 560 | 566 | 4,200 | 514.55 |
| 2008-08-28 | 565 | 569 | 565 | 566 | 800 | 514.55 |
| 2008-08-27 | 579 | 579 | 565 | 565 | 2,100 | 513.64 |
| 2008-08-26 | 570 | 570 | 567 | 569 | 1,000 | 517.27 |
| 2008-08-25 | 577 | 580 | 570 | 570 | 3,600 | 518.18 |
| 2008-08-22 | 570 | 571 | 570 | 571 | 1,100 | 519.09 |
| 2008-08-21 | 572 | 577 | 570 | 577 | 300 | 524.55 |
| 2008-08-20 | 570 | 575 | 570 | 575 | 600 | 522.73 |
| 2008-08-19 | 573 | 573 | 568 | 570 | 3,600 | 518.18 |
| 2008-08-18 | 580 | 590 | 580 | 581 | 2,200 | 528.18 |
| 2008-08-15 | 595 | 595 | 577 | 585 | 3,000 | 531.82 |
| 2008-08-14 | 571 | 587 | 570 | 585 | 5,600 | 531.82 |
| 2008-08-13 | 580 | 580 | 572 | 572 | 1,600 | 520 |
| 2008-08-12 | 594 | 594 | 570 | 580 | 4,000 | 527.27 |
| 2008-08-11 | 601 | 601 | 594 | 596 | 800 | 541.82 |
| 2008-08-08 | 606 | 606 | 595 | 601 | 2,400 | 546.36 |
| 2008-08-07 | 593 | 603 | 593 | 603 | 4,000 | 548.18 |
| 2008-08-06 | 580 | 602 | 580 | 600 | 5,100 | 545.46 |
| 2008-08-05 | 570 | 587 | 570 | 584 | 4,300 | 530.91 |
| 2008-08-04 | 597 | 597 | 560 | 579 | 3,700 | 526.36 |
| 2008-08-01 | 597 | 597 | 587 | 587 | 3,300 | 533.64 |
| 2008-07-31 | 587 | 601 | 587 | 597 | 3,900 | 542.73 |
| 2008-07-30 | 600 | 600 | 587 | 597 | 4,700 | 542.73 |
| 2008-07-29 | 595 | 605 | 595 | 598 | 600 | 543.64 |
| 2008-07-28 | 610 | 610 | 592 | 597 | 2,600 | 542.73 |
| 2008-07-25 | 590 | 610 | 588 | 610 | 6,700 | 554.55 |
| 2008-07-24 | 600 | 612 | 600 | 610 | 2,300 | 554.55 |
| 2008-07-23 | 596 | 606 | 596 | 600 | 5,100 | 545.46 |
| 2008-07-22 | 603 | 605 | 594 | 601 | 3,300 | 546.36 |
| 2008-07-18 | 604 | 605 | 596 | 596 | 3,200 | 541.82 |
| 2008-07-17 | 601 | 604 | 595 | 602 | 2,100 | 547.27 |
| 2008-07-16 | 593 | 600 | 590 | 600 | 7,400 | 545.46 |
| 2008-07-15 | 598 | 612 | 598 | 601 | 5,000 | 546.36 |
| 2008-07-14 | 613 | 613 | 608 | 608 | 3,000 | 552.73 |
| 2008-07-11 | 608 | 612 | 599 | 607 | 6,100 | 551.82 |
| 2008-07-10 | 606 | 607 | 605 | 606 | 1,100 | 550.91 |
| 2008-07-09 | 603 | 612 | 602 | 605 | 1,900 | 550 |
| 2008-07-08 | 606 | 614 | 600 | 600 | 3,800 | 545.46 |
| 2008-07-07 | 615 | 615 | 607 | 611 | 1,300 | 555.46 |
| 2008-07-04 | 603 | 615 | 603 | 615 | 1,300 | 559.09 |
| 2008-07-03 | 611 | 611 | 600 | 607 | 2,500 | 551.82 |
| 2008-07-02 | 620 | 620 | 610 | 610 | 3,000 | 554.55 |
| 2008-07-01 | 620 | 620 | 611 | 611 | 2,500 | 555.46 |
| 2008-06-30 | 611 | 617 | 610 | 614 | 1,900 | 558.18 |
| 2008-06-27 | 610 | 610 | 605 | 610 | 4,000 | 554.55 |
| 2008-06-26 | 605 | 615 | 605 | 611 | 5,100 | 555.46 |
| 2008-06-25 | 601 | 605 | 600 | 605 | 4,500 | 550 |
| 2008-06-24 | 601 | 608 | 600 | 601 | 4,500 | 546.36 |
| 2008-06-23 | 600 | 602 | 592 | 600 | 5,800 | 545.46 |
| 2008-06-20 | 601 | 605 | 600 | 601 | 7,400 | 546.36 |
| 2008-06-19 | 620 | 620 | 600 | 603 | 4,600 | 548.18 |
| 2008-06-18 | 614 | 620 | 611 | 619 | 14,100 | 562.73 |
| 2008-06-17 | 600 | 604 | 600 | 604 | 13,900 | 549.09 |
| 2008-06-16 | 590 | 592 | 587 | 587 | 6,300 | 533.64 |
| 2008-06-13 | 589 | 600 | 583 | 583 | 18,000 | 530 |
| 2008-06-12 | 610 | 616 | 606 | 609 | 9,800 | 553.64 |
| 2008-06-11 | 609 | 613 | 609 | 609 | 3,000 | 553.64 |
| 2008-06-10 | 616 | 616 | 609 | 613 | 6,400 | 557.27 |
| 2008-06-09 | 623 | 623 | 616 | 617 | 5,500 | 560.91 |
| 2008-06-06 | 621 | 630 | 620 | 623 | 4,600 | 566.36 |
| 2008-06-05 | 624 | 624 | 620 | 622 | 1,800 | 565.46 |
| 2008-06-04 | 619 | 619 | 614 | 617 | 3,100 | 560.91 |
| 2008-06-03 | 622 | 622 | 614 | 614 | 4,000 | 558.18 |
| 2008-06-02 | 631 | 631 | 623 | 626 | 2,800 | 569.09 |
| 2008-05-30 | 621 | 627 | 621 | 627 | 2,700 | 570 |
| 2008-05-29 | 620 | 624 | 610 | 617 | 3,900 | 560.91 |
| 2008-05-28 | 612 | 625 | 612 | 613 | 7,800 | 557.27 |
| 2008-05-27 | 617 | 626 | 615 | 620 | 5,200 | 563.64 |
| 2008-05-26 | 628 | 629 | 620 | 624 | 4,800 | 567.27 |
| 2008-05-23 | 618 | 640 | 618 | 631 | 6,800 | 573.64 |
| 2008-05-22 | 630 | 640 | 623 | 638 | 3,600 | 580 |
| 2008-05-21 | 641 | 645 | 636 | 640 | 3,400 | 581.82 |
| 2008-05-20 | 641 | 645 | 635 | 643 | 5,800 | 584.55 |
| 2008-05-19 | 640 | 645 | 635 | 643 | 5,300 | 584.55 |
| 2008-05-16 | 632 | 646 | 631 | 640 | 9,500 | 581.82 |
| 2008-05-15 | 641 | 646 | 636 | 639 | 8,200 | 580.91 |
| 2008-05-14 | 649 | 649 | 636 | 640 | 8,100 | 581.82 |
| 2008-05-13 | 631 | 648 | 611 | 646 | 14,800 | 587.27 |
| 2008-05-12 | 627 | 637 | 626 | 632 | 23,400 | 574.55 |
| 2008-05-09 | 658 | 670 | 641 | 657 | 20,700 | 597.27 |
| 2008-05-08 | 687 | 688 | 650 | 658 | 83,400 | 598.18 |
| 2008-05-07 | 574 | 646 | 571 | 646 | 88,200 | 587.27 |
| 2008-05-02 | 541 | 549 | 540 | 546 | 2,400 | 496.36 |
| 2008-05-01 | 549 | 549 | 541 | 541 | 2,600 | 491.82 |
| 2008-04-30 | 540 | 544 | 538 | 541 | 4,400 | 491.82 |
| 2008-04-28 | 528 | 539 | 528 | 534 | 4,100 | 485.46 |
| 2008-04-25 | 522 | 535 | 522 | 535 | 3,000 | 486.36 |
| 2008-04-24 | 531 | 534 | 521 | 528 | 3,000 | 480 |
| 2008-04-23 | 522 | 534 | 522 | 533 | 1,400 | 484.55 |
| 2008-04-22 | 538 | 540 | 535 | 536 | 2,800 | 487.27 |
| 2008-04-21 | 539 | 540 | 536 | 537 | 3,800 | 488.18 |
| 2008-04-18 | 539 | 539 | 530 | 535 | 2,800 | 486.36 |
| 2008-04-17 | 524 | 527 | 513 | 524 | 8,000 | 476.36 |
| 2008-04-16 | 523 | 529 | 523 | 524 | 2,800 | 476.36 |
| 2008-04-15 | 528 | 528 | 521 | 528 | 1,400 | 480 |
| 2008-04-14 | 532 | 532 | 525 | 527 | 3,500 | 479.09 |
| 2008-04-11 | 518 | 532 | 515 | 531 | 4,800 | 482.73 |
| 2008-04-10 | 550 | 550 | 520 | 520 | 3,400 | 472.73 |
| 2008-04-09 | 557 | 557 | 552 | 553 | 1,000 | 502.73 |
| 2008-04-08 | 558 | 559 | 556 | 557 | 800 | 506.36 |
| 2008-04-07 | 552 | 556 | 552 | 556 | 1,700 | 505.46 |
| 2008-04-04 | 560 | 560 | 550 | 551 | 3,100 | 500.91 |
| 2008-04-03 | 570 | 570 | 553 | 559 | 5,000 | 508.18 |
| 2008-04-02 | 566 | 573 | 565 | 568 | 3,600 | 516.36 |
| 2008-04-01 | 564 | 568 | 563 | 567 | 1,800 | 515.46 |
| 2008-03-31 | 569 | 569 | 564 | 564 | 2,600 | 512.73 |
| 2008-03-28 | 563 | 573 | 554 | 561 | 4,100 | 510 |
| 2008-03-27 | 566 | 572 | 563 | 563 | 3,300 | 511.82 |
| 2008-03-26 | 537 | 565 | 531 | 565 | 2,900 | 513.64 |
| 2008-03-25 | 575 | 593 | 571 | 583 | 12,900 | 530 |
| 2008-03-24 | 574 | 574 | 571 | 571 | 5,900 | 519.09 |
| 2008-03-21 | 556 | 568 | 551 | 568 | 3,200 | 516.36 |
| 2008-03-19 | 546 | 557 | 545 | 557 | 3,700 | 506.36 |
| 2008-03-18 | 529 | 530 | 524 | 530 | 2,000 | 481.82 |
| 2008-03-17 | 522 | 530 | 504 | 524 | 7,500 | 476.36 |
| 2008-03-14 | 547 | 547 | 538 | 540 | 10,600 | 490.91 |
| 2008-03-13 | 562 | 572 | 552 | 552 | 7,600 | 501.82 |
| 2008-03-12 | 567 | 568 | 567 | 568 | 3,100 | 516.36 |
| 2008-03-11 | 572 | 572 | 564 | 567 | 2,800 | 515.46 |
| 2008-03-10 | 572 | 582 | 563 | 581 | 5,000 | 528.18 |
| 2008-03-07 | 577 | 585 | 567 | 582 | 5,900 | 529.09 |
| 2008-03-06 | 568 | 575 | 565 | 575 | 1,700 | 522.73 |
| 2008-03-05 | 565 | 572 | 565 | 568 | 6,500 | 516.36 |
| 2008-03-04 | 562 | 567 | 562 | 564 | 5,200 | 512.73 |
| 2008-03-03 | 569 | 569 | 563 | 564 | 3,100 | 512.73 |
| 2008-02-29 | 574 | 574 | 568 | 569 | 2,200 | 517.27 |
| 2008-02-28 | 584 | 584 | 575 | 575 | 4,000 | 522.73 |
| 2008-02-27 | 581 | 585 | 581 | 585 | 5,900 | 531.82 |
| 2008-02-26 | 580 | 581 | 578 | 579 | 3,800 | 526.36 |
| 2008-02-25 | 580 | 584 | 577 | 580 | 3,600 | 527.27 |
| 2008-02-22 | 574 | 575 | 569 | 575 | 1,900 | 522.73 |
| 2008-02-21 | 576 | 576 | 566 | 569 | 2,200 | 517.27 |
| 2008-02-20 | 569 | 569 | 566 | 566 | 4,100 | 514.55 |
| 2008-02-19 | 579 | 579 | 568 | 568 | 3,300 | 516.36 |
| 2008-02-18 | 563 | 569 | 563 | 569 | 2,900 | 517.27 |
| 2008-02-15 | 566 | 573 | 562 | 565 | 6,000 | 513.64 |
| 2008-02-14 | 575 | 575 | 556 | 565 | 12,900 | 513.64 |
| 2008-02-13 | 575 | 575 | 565 | 568 | 9,000 | 516.36 |
| 2008-02-12 | 580 | 580 | 574 | 574 | 5,400 | 521.82 |
| 2008-02-08 | 580 | 588 | 580 | 581 | 4,000 | 528.18 |
| 2008-02-07 | 585 | 588 | 573 | 581 | 5,200 | 528.18 |
| 2008-02-06 | 590 | 590 | 576 | 583 | 6,700 | 530 |
| 2008-02-05 | 594 | 597 | 591 | 596 | 3,700 | 541.82 |
| 2008-02-04 | 599 | 600 | 593 | 599 | 4,700 | 544.55 |
| 2008-02-01 | 589 | 600 | 588 | 598 | 8,600 | 543.64 |
| 2008-01-31 | 569 | 599 | 569 | 599 | 6,100 | 544.55 |
| 2008-01-30 | 582 | 585 | 562 | 585 | 5,600 | 531.82 |
| 2008-01-29 | 593 | 593 | 584 | 589 | 5,300 | 535.46 |
| 2008-01-28 | 582 | 592 | 582 | 588 | 9,500 | 534.55 |
| 2008-01-25 | 553 | 572 | 551 | 570 | 9,300 | 518.18 |
| 2008-01-24 | 545 | 552 | 540 | 551 | 6,700 | 500.91 |
| 2008-01-23 | 519 | 545 | 519 | 545 | 12,500 | 495.46 |
| 2008-01-22 | 525 | 532 | 520 | 522 | 19,100 | 474.55 |
| 2008-01-21 | 531 | 554 | 528 | 540 | 11,900 | 490.91 |
| 2008-01-18 | 530 | 542 | 523 | 542 | 10,200 | 492.73 |
| 2008-01-17 | 523 | 538 | 522 | 535 | 19,300 | 486.36 |
| 2008-01-16 | 560 | 560 | 514 | 522 | 24,300 | 474.55 |
| 2008-01-15 | 590 | 592 | 566 | 566 | 36,100 | 514.55 |
| 2008-01-11 | 597 | 597 | 586 | 588 | 14,700 | 534.55 |
| 2008-01-10 | 600 | 616 | 595 | 616 | 19,100 | 560 |
| 2008-01-09 | 602 | 605 | 590 | 599 | 21,500 | 544.55 |
| 2008-01-08 | 624 | 624 | 613 | 615 | 12,300 | 559.09 |
| 2008-01-07 | 624 | 628 | 615 | 628 | 12,500 | 570.91 |
| 2008-01-04 | 642 | 642 | 603 | 614 | 9,000 | 558.18 |
分割・併合履歴 ： [2012-01-27]1株→1.1株 [1995-03-28]1株→1.2株
