2820 (株)やまみ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,343 | 1,369 | 1,318 | 1,351 | 4,500 | 1,351 |
| 2022-09-27 | 1,321 | 1,343 | 1,321 | 1,338 | 5,100 | 1,338 |
| 2022-09-26 | 1,384 | 1,384 | 1,300 | 1,305 | 18,800 | 1,305 |
| 2022-09-22 | 1,420 | 1,420 | 1,385 | 1,386 | 15,400 | 1,386 |
| 2022-09-21 | 1,426 | 1,430 | 1,410 | 1,422 | 6,000 | 1,422 |
| 2022-09-20 | 1,428 | 1,432 | 1,419 | 1,419 | 3,900 | 1,419 |
| 2022-09-16 | 1,431 | 1,431 | 1,420 | 1,428 | 3,100 | 1,428 |
| 2022-09-15 | 1,417 | 1,445 | 1,405 | 1,433 | 4,100 | 1,433 |
| 2022-09-14 | 1,416 | 1,416 | 1,404 | 1,414 | 3,300 | 1,414 |
| 2022-09-13 | 1,408 | 1,422 | 1,401 | 1,420 | 8,800 | 1,420 |
| 2022-09-12 | 1,428 | 1,433 | 1,405 | 1,408 | 4,600 | 1,408 |
| 2022-09-09 | 1,429 | 1,429 | 1,407 | 1,407 | 8,600 | 1,407 |
| 2022-09-08 | 1,434 | 1,434 | 1,433 | 1,433 | 1,700 | 1,433 |
| 2022-09-07 | 1,429 | 1,442 | 1,429 | 1,435 | 2,800 | 1,435 |
| 2022-09-06 | 1,431 | 1,444 | 1,431 | 1,432 | 5,900 | 1,432 |
| 2022-09-05 | 1,429 | 1,438 | 1,429 | 1,431 | 1,400 | 1,431 |
| 2022-09-02 | 1,434 | 1,443 | 1,425 | 1,429 | 7,600 | 1,429 |
| 2022-09-01 | 1,431 | 1,448 | 1,431 | 1,436 | 1,700 | 1,436 |
| 2022-08-31 | 1,435 | 1,447 | 1,428 | 1,435 | 5,000 | 1,435 |
| 2022-08-30 | 1,441 | 1,450 | 1,435 | 1,435 | 5,200 | 1,435 |
| 2022-08-29 | 1,440 | 1,454 | 1,437 | 1,449 | 3,800 | 1,449 |
| 2022-08-26 | 1,450 | 1,465 | 1,450 | 1,457 | 6,700 | 1,457 |
| 2022-08-25 | 1,445 | 1,459 | 1,445 | 1,459 | 4,500 | 1,459 |
| 2022-08-24 | 1,452 | 1,455 | 1,445 | 1,445 | 6,000 | 1,445 |
| 2022-08-23 | 1,444 | 1,493 | 1,440 | 1,453 | 11,100 | 1,453 |
| 2022-08-22 | 1,437 | 1,455 | 1,428 | 1,449 | 6,100 | 1,449 |
| 2022-08-19 | 1,452 | 1,464 | 1,450 | 1,450 | 6,900 | 1,450 |
| 2022-08-18 | 1,440 | 1,460 | 1,436 | 1,452 | 8,500 | 1,452 |
| 2022-08-17 | 1,416 | 1,447 | 1,416 | 1,434 | 15,200 | 1,434 |
| 2022-08-16 | 1,440 | 1,441 | 1,411 | 1,415 | 29,900 | 1,415 |
| 2022-08-15 | 1,470 | 1,491 | 1,440 | 1,444 | 23,800 | 1,444 |
| 2022-08-12 | 1,456 | 1,487 | 1,444 | 1,450 | 23,800 | 1,450 |
| 2022-08-10 | 1,390 | 1,490 | 1,385 | 1,450 | 62,800 | 1,450 |
| 2022-08-09 | 1,586 | 1,606 | 1,586 | 1,600 | 6,800 | 1,600 |
| 2022-08-08 | 1,583 | 1,612 | 1,570 | 1,585 | 2,800 | 1,585 |
| 2022-08-05 | 1,622 | 1,623 | 1,589 | 1,591 | 3,100 | 1,591 |
| 2022-08-04 | 1,565 | 1,623 | 1,565 | 1,618 | 2,600 | 1,618 |
| 2022-08-03 | 1,601 | 1,618 | 1,540 | 1,565 | 11,800 | 1,565 |
| 2022-08-02 | 1,617 | 1,617 | 1,602 | 1,602 | 1,700 | 1,602 |
| 2022-08-01 | 1,637 | 1,637 | 1,615 | 1,617 | 3,300 | 1,617 |
| 2022-07-29 | 1,619 | 1,619 | 1,597 | 1,597 | 3,500 | 1,597 |
| 2022-07-28 | 1,618 | 1,636 | 1,618 | 1,619 | 3,100 | 1,619 |
| 2022-07-27 | 1,631 | 1,635 | 1,618 | 1,618 | 1,800 | 1,618 |
| 2022-07-26 | 1,636 | 1,638 | 1,626 | 1,635 | 1,800 | 1,635 |
| 2022-07-25 | 1,642 | 1,644 | 1,603 | 1,605 | 4,800 | 1,605 |
| 2022-07-22 | 1,644 | 1,675 | 1,639 | 1,642 | 3,900 | 1,642 |
| 2022-07-21 | 1,660 | 1,660 | 1,640 | 1,643 | 2,400 | 1,643 |
| 2022-07-20 | 1,672 | 1,672 | 1,644 | 1,644 | 3,500 | 1,644 |
| 2022-07-19 | 1,676 | 1,676 | 1,642 | 1,642 | 2,800 | 1,642 |
| 2022-07-15 | 1,666 | 1,672 | 1,660 | 1,663 | 3,100 | 1,663 |
| 2022-07-14 | 1,681 | 1,692 | 1,670 | 1,670 | 1,900 | 1,670 |
| 2022-07-13 | 1,695 | 1,699 | 1,684 | 1,684 | 1,700 | 1,684 |
| 2022-07-12 | 1,678 | 1,706 | 1,670 | 1,671 | 5,500 | 1,671 |
| 2022-07-11 | 1,730 | 1,730 | 1,659 | 1,670 | 2,800 | 1,670 |
| 2022-07-08 | 1,660 | 1,674 | 1,660 | 1,663 | 5,600 | 1,663 |
| 2022-07-07 | 1,667 | 1,698 | 1,660 | 1,660 | 2,400 | 1,660 |
| 2022-07-06 | 1,668 | 1,677 | 1,663 | 1,667 | 2,800 | 1,667 |
| 2022-07-05 | 1,690 | 1,690 | 1,663 | 1,671 | 6,500 | 1,671 |
| 2022-07-04 | 1,716 | 1,718 | 1,693 | 1,710 | 3,600 | 1,710 |
| 2022-07-01 | 1,788 | 1,788 | 1,711 | 1,716 | 5,100 | 1,716 |
| 2022-06-30 | 1,755 | 1,800 | 1,755 | 1,788 | 7,900 | 1,788 |
| 2022-06-29 | 1,796 | 1,796 | 1,725 | 1,755 | 12,100 | 1,755 |
| 2022-06-28 | 1,778 | 1,810 | 1,700 | 1,809 | 31,200 | 1,809 |
| 2022-06-27 | 1,745 | 1,890 | 1,745 | 1,780 | 50,900 | 1,780 |
| 2022-06-24 | 1,606 | 1,636 | 1,606 | 1,634 | 3,200 | 1,634 |
| 2022-06-23 | 1,565 | 1,600 | 1,565 | 1,600 | 2,800 | 1,600 |
| 2022-06-22 | 1,549 | 1,565 | 1,544 | 1,549 | 1,800 | 1,549 |
| 2022-06-21 | 1,545 | 1,568 | 1,528 | 1,549 | 4,700 | 1,549 |
| 2022-06-20 | 1,552 | 1,555 | 1,500 | 1,505 | 5,700 | 1,505 |
| 2022-06-17 | 1,536 | 1,538 | 1,527 | 1,530 | 2,600 | 1,530 |
| 2022-06-16 | 1,571 | 1,571 | 1,549 | 1,555 | 1,800 | 1,555 |
| 2022-06-15 | 1,569 | 1,573 | 1,540 | 1,548 | 3,400 | 1,548 |
| 2022-06-14 | 1,603 | 1,603 | 1,564 | 1,569 | 4,300 | 1,569 |
| 2022-06-13 | 1,613 | 1,613 | 1,599 | 1,600 | 2,000 | 1,600 |
| 2022-06-10 | 1,652 | 1,652 | 1,620 | 1,636 | 2,200 | 1,636 |
| 2022-06-09 | 1,649 | 1,650 | 1,620 | 1,627 | 2,000 | 1,627 |
| 2022-06-08 | 1,635 | 1,642 | 1,623 | 1,642 | 1,700 | 1,642 |
| 2022-06-07 | 1,643 | 1,655 | 1,615 | 1,620 | 5,700 | 1,620 |
| 2022-06-06 | 1,620 | 1,654 | 1,616 | 1,628 | 6,000 | 1,628 |
| 2022-06-03 | 1,640 | 1,650 | 1,610 | 1,610 | 2,300 | 1,610 |
| 2022-06-02 | 1,583 | 1,640 | 1,583 | 1,640 | 4,100 | 1,640 |
| 2022-06-01 | 1,564 | 1,573 | 1,555 | 1,573 | 2,200 | 1,573 |
| 2022-05-31 | 1,569 | 1,569 | 1,550 | 1,564 | 4,800 | 1,564 |
| 2022-05-30 | 1,560 | 1,589 | 1,535 | 1,589 | 14,400 | 1,589 |
| 2022-05-27 | 1,560 | 1,565 | 1,544 | 1,560 | 8,600 | 1,560 |
| 2022-05-26 | 1,580 | 1,580 | 1,541 | 1,561 | 5,000 | 1,561 |
| 2022-05-25 | 1,548 | 1,556 | 1,536 | 1,540 | 1,000 | 1,540 |
| 2022-05-24 | 1,581 | 1,582 | 1,550 | 1,550 | 4,300 | 1,550 |
| 2022-05-23 | 1,570 | 1,588 | 1,552 | 1,581 | 4,200 | 1,581 |
| 2022-05-20 | 1,534 | 1,573 | 1,533 | 1,544 | 3,600 | 1,544 |
| 2022-05-19 | 1,557 | 1,557 | 1,530 | 1,539 | 6,000 | 1,539 |
| 2022-05-18 | 1,540 | 1,559 | 1,530 | 1,559 | 7,600 | 1,559 |
| 2022-05-17 | 1,585 | 1,587 | 1,516 | 1,531 | 12,400 | 1,531 |
| 2022-05-16 | 1,663 | 1,663 | 1,576 | 1,587 | 8,800 | 1,587 |
| 2022-05-13 | 1,601 | 1,686 | 1,601 | 1,662 | 14,000 | 1,662 |
| 2022-05-12 | 1,624 | 1,686 | 1,624 | 1,653 | 1,600 | 1,653 |
| 2022-05-11 | 1,674 | 1,674 | 1,624 | 1,624 | 1,400 | 1,624 |
| 2022-05-10 | 1,684 | 1,684 | 1,631 | 1,637 | 4,100 | 1,637 |
| 2022-05-09 | 1,674 | 1,674 | 1,659 | 1,664 | 1,600 | 1,664 |
| 2022-05-06 | 1,628 | 1,699 | 1,580 | 1,698 | 6,900 | 1,698 |
| 2022-05-02 | 1,634 | 1,650 | 1,634 | 1,650 | 2,700 | 1,650 |
| 2022-04-28 | 1,600 | 1,684 | 1,600 | 1,684 | 7,300 | 1,684 |
| 2022-04-27 | 1,660 | 1,660 | 1,581 | 1,581 | 8,600 | 1,581 |
| 2022-04-26 | 1,682 | 1,686 | 1,645 | 1,649 | 4,400 | 1,649 |
| 2022-04-25 | 1,659 | 1,663 | 1,652 | 1,652 | 2,100 | 1,652 |
| 2022-04-22 | 1,704 | 1,704 | 1,669 | 1,677 | 2,200 | 1,677 |
| 2022-04-21 | 1,707 | 1,728 | 1,681 | 1,728 | 1,100 | 1,728 |
| 2022-04-20 | 1,692 | 1,718 | 1,692 | 1,695 | 2,300 | 1,695 |
| 2022-04-19 | 1,694 | 1,723 | 1,689 | 1,691 | 3,300 | 1,691 |
| 2022-04-18 | 1,730 | 1,730 | 1,690 | 1,692 | 5,600 | 1,692 |
| 2022-04-15 | 1,731 | 1,742 | 1,718 | 1,724 | 1,400 | 1,724 |
| 2022-04-14 | 1,737 | 1,792 | 1,737 | 1,742 | 1,300 | 1,742 |
| 2022-04-13 | 1,739 | 1,770 | 1,735 | 1,769 | 2,200 | 1,769 |
| 2022-04-12 | 1,712 | 1,762 | 1,709 | 1,747 | 5,700 | 1,747 |
| 2022-04-11 | 1,791 | 1,791 | 1,747 | 1,758 | 3,100 | 1,758 |
| 2022-04-08 | 1,764 | 1,792 | 1,729 | 1,791 | 5,000 | 1,791 |
| 2022-04-07 | 1,741 | 1,772 | 1,741 | 1,772 | 1,100 | 1,772 |
| 2022-04-06 | 1,806 | 1,806 | 1,745 | 1,750 | 5,600 | 1,750 |
| 2022-04-05 | 1,817 | 1,827 | 1,801 | 1,801 | 3,000 | 1,801 |
| 2022-04-04 | 1,816 | 1,830 | 1,812 | 1,827 | 3,000 | 1,827 |
| 2022-04-01 | 1,770 | 1,820 | 1,769 | 1,816 | 3,200 | 1,816 |
| 2022-03-31 | 1,805 | 1,843 | 1,780 | 1,788 | 3,200 | 1,788 |
| 2022-03-30 | 1,856 | 1,856 | 1,805 | 1,805 | 4,400 | 1,805 |
| 2022-03-29 | 1,788 | 1,835 | 1,783 | 1,835 | 6,700 | 1,835 |
| 2022-03-28 | 1,790 | 1,790 | 1,776 | 1,776 | 500 | 1,776 |
| 2022-03-25 | 1,772 | 1,774 | 1,769 | 1,772 | 600 | 1,772 |
| 2022-03-24 | 1,735 | 1,764 | 1,735 | 1,764 | 1,400 | 1,764 |
| 2022-03-23 | 1,725 | 1,776 | 1,725 | 1,766 | 2,800 | 1,766 |
| 2022-03-22 | 1,782 | 1,782 | 1,700 | 1,725 | 4,900 | 1,725 |
| 2022-03-18 | 1,772 | 1,804 | 1,771 | 1,788 | 2,900 | 1,788 |
| 2022-03-17 | 1,781 | 1,812 | 1,756 | 1,809 | 3,300 | 1,809 |
| 2022-03-16 | 1,732 | 1,790 | 1,725 | 1,781 | 4,700 | 1,781 |
| 2022-03-15 | 1,670 | 1,739 | 1,670 | 1,739 | 3,500 | 1,739 |
| 2022-03-14 | 1,637 | 1,679 | 1,637 | 1,679 | 3,900 | 1,679 |
| 2022-03-11 | 1,623 | 1,655 | 1,623 | 1,645 | 4,900 | 1,645 |
| 2022-03-10 | 1,713 | 1,713 | 1,647 | 1,655 | 6,500 | 1,655 |
| 2022-03-09 | 1,589 | 1,667 | 1,570 | 1,635 | 14,100 | 1,635 |
| 2022-03-08 | 1,748 | 1,748 | 1,659 | 1,669 | 4,200 | 1,669 |
| 2022-03-07 | 1,747 | 1,747 | 1,720 | 1,720 | 1,400 | 1,720 |
| 2022-03-04 | 1,769 | 1,769 | 1,745 | 1,745 | 2,800 | 1,745 |
| 2022-03-03 | 1,792 | 1,792 | 1,792 | 1,792 | 700 | 1,792 |
| 2022-03-02 | 1,815 | 1,818 | 1,775 | 1,799 | 1,700 | 1,799 |
| 2022-03-01 | 1,796 | 1,849 | 1,775 | 1,849 | 5,400 | 1,849 |
| 2022-02-28 | 1,776 | 1,777 | 1,760 | 1,760 | 2,100 | 1,760 |
| 2022-02-25 | 1,773 | 1,776 | 1,769 | 1,776 | 1,200 | 1,776 |
| 2022-02-24 | 1,777 | 1,817 | 1,754 | 1,778 | 2,300 | 1,778 |
| 2022-02-22 | 1,830 | 1,830 | 1,777 | 1,777 | 3,300 | 1,777 |
| 2022-02-21 | 1,871 | 1,871 | 1,810 | 1,838 | 1,000 | 1,838 |
| 2022-02-18 | 1,880 | 1,880 | 1,871 | 1,871 | 1,500 | 1,871 |
| 2022-02-17 | 1,908 | 1,908 | 1,874 | 1,892 | 1,200 | 1,892 |
| 2022-02-16 | 1,870 | 1,887 | 1,870 | 1,878 | 2,400 | 1,878 |
| 2022-02-15 | 1,856 | 1,908 | 1,808 | 1,870 | 12,700 | 1,870 |
| 2022-02-14 | 1,742 | 1,793 | 1,735 | 1,776 | 5,600 | 1,776 |
| 2022-02-10 | 1,746 | 1,752 | 1,725 | 1,750 | 3,600 | 1,750 |
| 2022-02-09 | 1,725 | 1,745 | 1,723 | 1,732 | 1,600 | 1,732 |
| 2022-02-08 | 1,792 | 1,797 | 1,716 | 1,719 | 3,800 | 1,719 |
| 2022-02-07 | 1,803 | 1,809 | 1,771 | 1,771 | 3,700 | 1,771 |
| 2022-02-04 | 1,812 | 1,812 | 1,786 | 1,792 | 1,700 | 1,792 |
| 2022-02-03 | 1,782 | 1,811 | 1,782 | 1,811 | 3,200 | 1,811 |
| 2022-02-02 | 1,765 | 1,765 | 1,760 | 1,765 | 3,300 | 1,765 |
| 2022-02-01 | 1,774 | 1,774 | 1,690 | 1,747 | 6,500 | 1,747 |
| 2022-01-31 | 1,810 | 1,816 | 1,771 | 1,774 | 3,900 | 1,774 |
| 2022-01-28 | 1,758 | 1,799 | 1,745 | 1,786 | 34,700 | 1,786 |
| 2022-01-27 | 1,638 | 1,719 | 1,619 | 1,693 | 15,800 | 1,693 |
| 2022-01-26 | 1,625 | 1,626 | 1,600 | 1,621 | 9,600 | 1,621 |
| 2022-01-25 | 1,663 | 1,676 | 1,612 | 1,623 | 15,400 | 1,623 |
| 2022-01-24 | 1,700 | 1,700 | 1,656 | 1,663 | 8,700 | 1,663 |
| 2022-01-21 | 1,775 | 1,775 | 1,690 | 1,700 | 15,400 | 1,700 |
| 2022-01-20 | 1,809 | 1,809 | 1,730 | 1,786 | 10,000 | 1,786 |
| 2022-01-19 | 1,791 | 1,791 | 1,720 | 1,743 | 13,800 | 1,743 |
| 2022-01-18 | 1,819 | 1,869 | 1,780 | 1,813 | 11,300 | 1,813 |
| 2022-01-17 | 1,861 | 1,870 | 1,818 | 1,818 | 11,500 | 1,818 |
| 2022-01-14 | 1,899 | 1,925 | 1,857 | 1,900 | 10,400 | 1,900 |
| 2022-01-13 | 1,900 | 1,936 | 1,877 | 1,896 | 6,700 | 1,896 |
| 2022-01-12 | 1,875 | 1,940 | 1,875 | 1,940 | 6,100 | 1,940 |
| 2022-01-11 | 1,862 | 1,897 | 1,857 | 1,875 | 4,600 | 1,875 |
| 2022-01-07 | 1,823 | 1,888 | 1,823 | 1,856 | 5,300 | 1,856 |
| 2022-01-06 | 1,948 | 1,948 | 1,812 | 1,812 | 9,500 | 1,812 |
| 2022-01-05 | 1,943 | 1,958 | 1,943 | 1,948 | 6,000 | 1,948 |
| 2022-01-04 | 1,913 | 1,940 | 1,904 | 1,940 | 3,700 | 1,940 |
分割・併合履歴 ： なし
