2820 (株)やまみ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-162,1302,1332,1302,1336,3002,133
2021-04-152,1032,1392,1032,1392,3002,139
2021-04-142,1102,1292,1002,1299,2002,129
2021-04-132,1032,1132,0902,1001,7002,100
2021-04-122,1382,1382,1012,1235,6002,123
2021-04-092,0902,1222,0862,10211,4002,102
2021-04-082,1402,1452,0982,0988,0002,098
2021-04-072,1402,1402,1072,1387,4002,138
2021-04-062,1302,1362,1132,1173,8002,117
2021-04-052,1312,1312,1162,1252,4002,125
2021-04-022,1322,1322,1142,1242,1002,124
2021-04-012,1312,1402,1102,1109,2002,110
2021-03-312,1582,1712,1212,1216,8002,121
2021-03-302,1152,1632,1152,1404,2002,140
2021-03-292,1182,1702,1182,15714,5002,157
2021-03-262,1252,1302,1052,1186,9002,118
2021-03-252,1202,1292,0962,1218,5002,121
2021-03-242,1582,1592,1052,1208,6002,120
2021-03-232,1752,1952,1632,1683,4002,168
2021-03-222,1572,1912,1572,1913,7002,191
2021-03-192,1572,1902,1572,1896,1002,189
2021-03-182,2052,2052,1412,15716,9002,157
2021-03-172,1852,2052,1782,2054,5002,205
2021-03-162,1712,1952,1702,1804,0002,180
2021-03-152,1752,2012,1462,1877,3002,187
2021-03-122,2132,2132,1662,1717,4002,171
2021-03-112,1842,2252,1702,2199,2002,219
2021-03-102,1942,2102,1762,1846,2002,184
2021-03-092,1792,2172,1502,21711,6002,217
2021-03-082,1192,1762,1182,17613,9002,176
2021-03-052,1352,1352,0812,12514,9002,125
2021-03-042,1232,1392,0892,13510,6002,135
2021-03-032,1422,1622,1272,1626,2002,162
2021-03-022,1812,1982,1302,18010,5002,180
2021-03-012,1442,2222,1202,20917,8002,209
2021-02-262,0762,1552,0712,12029,9002,120
2021-02-252,1452,1452,0802,12410,8002,124
2021-02-242,0882,1312,0652,06510,2002,065
2021-02-222,1332,1332,0822,1052,9002,105
2021-02-192,0662,1182,0602,07010,9002,070
2021-02-182,1152,1202,0902,0917,5002,091
2021-02-172,1282,1402,1112,1154,2002,115
2021-02-162,2012,2022,1222,12214,7002,122
2021-02-152,1982,2432,1882,22919,7002,229
2021-02-122,1402,1882,1402,1705,7002,170
2021-02-102,1302,1602,1022,1406,4002,140
2021-02-092,1182,1282,0952,12411,6002,124
2021-02-082,1542,1752,1202,12012,0002,120
2021-02-052,1232,1542,1002,1548,7002,154
2021-02-042,1202,1502,1122,13014,9002,130
2021-02-032,1512,1532,1202,12010,2002,120
2021-02-022,1512,1912,1292,17510,5002,175
2021-02-012,1692,1842,1452,1768,3002,176
2021-01-292,1122,1772,1092,16910,5002,169
2021-01-282,1202,1622,1002,14132,4002,141
2021-01-272,2292,2672,1472,14721,8002,147
2021-01-262,1702,2182,1592,20110,4002,201
2021-01-252,0552,2142,0552,19418,3002,194
2021-01-222,0932,1212,0552,0558,7002,055
2021-01-212,1252,1562,0862,10213,3002,102
2021-01-202,1612,1612,1132,1268,4002,126
2021-01-192,1732,2002,1402,16113,9002,161
2021-01-182,1502,1762,1402,1736,8002,173
2021-01-152,1672,2002,1652,1864,8002,186
2021-01-142,1802,2112,1582,2008,2002,200
2021-01-132,1582,2092,1582,20110,7002,201
2021-01-122,1942,1942,1402,1857,8002,185
2021-01-082,1552,1982,1552,1983,9002,198
2021-01-072,2022,2022,1602,1717,6002,171
2021-01-062,1262,2122,1262,2048,4002,204
2021-01-052,1012,1252,0792,0993,1002,099
2021-01-042,1112,1302,0662,1176,2002,117

分割・併合履歴 : なし