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
2021-12-081,9841,9841,9261,94011,7001,940
2021-12-071,9111,9181,8681,9176,0001,917
2021-12-061,8591,8901,8261,8855,8001,885
2021-12-031,7871,8571,7871,8558,0001,855
2021-12-021,8311,8401,7681,77112,4001,771
2021-12-011,7441,8141,7441,8009,0001,800
2021-11-301,8551,8951,7531,76726,4001,767
2021-11-291,8361,9141,8231,84311,1001,843
2021-11-261,9021,9021,8581,88312,9001,883
2021-11-251,9021,9171,9001,9002,4001,900
2021-11-241,9261,9441,9101,9103,8001,910
2021-11-221,9261,9421,9231,9264,6001,926
2021-11-191,9211,9591,9211,9263,8001,926
2021-11-181,9451,9451,9201,9205,5001,920
2021-11-171,9911,9911,9381,94313,7001,943
2021-11-162,0142,0201,9891,9893,9001,989
2021-11-152,0262,0261,9901,99815,0001,998
2021-11-122,1062,1062,0112,03712,3002,037
2021-11-112,0482,1052,0412,08610,9002,086
2021-11-102,0832,0832,0362,0616,7002,061
2021-11-092,1052,1102,0812,0893,5002,089
2021-11-082,1302,1462,0902,11110,9002,111
2021-11-052,1062,1562,1062,1307,0002,130
2021-11-042,0952,1092,0642,1097,2002,109
2021-11-022,0642,0742,0492,0741,5002,074
2021-11-012,0312,0642,0002,0645,6002,064
2021-10-292,0442,0572,0152,0312,9002,031
2021-10-282,0412,0652,0362,0543,2002,054
2021-10-272,0182,0332,0172,0335002,033
2021-10-262,0532,0792,0062,0066,0002,006
2021-10-252,0652,0992,0502,0572,8002,057
2021-10-222,1052,1102,0802,0832,4002,083
2021-10-212,1092,1332,1052,1052,0002,105
2021-10-202,1212,1292,1082,1091,8002,109
2021-10-192,1112,1302,1112,1211,2002,121
2021-10-182,1762,1772,1082,1174,5002,117
2021-10-152,2062,2062,1722,1753,1002,175
2021-10-142,1452,2192,1452,16011,5002,160
2021-10-132,1482,1662,1282,1663,9002,166
2021-10-122,0852,1602,0772,1489,1002,148
2021-10-112,0322,0972,0322,09613,0002,096
2021-10-082,0452,0632,0322,0321,9002,032
2021-10-072,0322,0502,0302,0453,2002,045
2021-10-062,0672,0732,0222,0284,4002,028
2021-10-052,0962,0962,0502,0676,1002,067
2021-10-042,0872,0992,0742,0997,7002,099
2021-10-012,0902,0902,0522,0876,6002,087
2021-09-302,0902,0902,0462,0695,2002,069
2021-09-292,0842,0942,0712,0854,1002,085
2021-09-282,0682,0982,0682,09010,5002,090
2021-09-272,0212,0992,0212,05223,3002,052
2021-09-241,9742,0211,9742,0214,5002,021
2021-09-221,9881,9921,9731,9743,5001,974
2021-09-212,0002,0031,9891,9966,4001,996
2021-09-172,0502,0562,0202,03026,7002,030
2021-09-161,9141,9601,9131,9603,5001,960
2021-09-151,9221,9221,8911,9145,8001,914
2021-09-141,9111,9231,9041,9127,8001,912
2021-09-131,9141,9201,9001,9148,2001,914
2021-09-101,9201,9571,9081,9138,0001,913
2021-09-091,9661,9711,9371,9375,1001,937
2021-09-081,9821,9821,9551,9737,3001,973
2021-09-071,9931,9971,9671,9824,2001,982
2021-09-062,0682,0681,9661,99312,0001,993
2021-09-032,0082,0351,9651,98312,0001,983
2021-09-022,0702,0702,0512,0581,4002,058
2021-09-012,0842,0862,0662,0772,3002,077
2021-08-312,0502,0832,0502,0774,6002,077
2021-08-302,0452,0682,0452,0687,9002,068
2021-08-272,0252,0392,0242,0332,9002,033
2021-08-262,0372,0372,0222,0372,8002,037
2021-08-251,9942,0441,9922,0308,9002,030
2021-08-241,9761,9761,9451,9764,3001,976
2021-08-231,9481,9731,9361,9502,7001,950
2021-08-201,9461,9461,9301,9301,2001,930
2021-08-191,9311,9361,9221,9281,9001,928
2021-08-181,9721,9811,9241,9316,9001,931
2021-08-172,0252,0251,9711,9719,9001,971
2021-08-162,0072,0302,0072,0295,5002,029
2021-08-131,9852,0301,9852,02615,5002,026
2021-08-121,8701,8751,8551,8653,6001,865
2021-08-111,8601,8631,8381,8495,4001,849
2021-08-101,8491,8741,8491,8622,6001,862
2021-08-061,8351,8501,8351,8491,0001,849
2021-08-051,8541,8671,8411,8414,7001,841
2021-08-041,8821,8821,8591,8592,0001,859
2021-08-031,8901,8901,8441,8503,8001,850
2021-08-021,8471,8721,8471,8501,0001,850
2021-07-301,8461,8461,8461,8462001,846
2021-07-291,8861,8861,8721,8728001,872
2021-07-281,8651,8991,8651,8861,9001,886
2021-07-271,8401,9001,8401,87710,4001,877
2021-07-261,8591,8591,8471,8502,3001,850
2021-07-211,8481,8551,8401,8443,1001,844
2021-07-201,8901,8901,8421,84210,6001,842
2021-07-191,9201,9201,8931,8935,0001,893
2021-07-161,9181,9201,9151,9203,9001,920
2021-07-151,9251,9301,9161,9166,2001,916
2021-07-141,9301,9301,9251,9255,7001,925
2021-07-131,9221,9311,9221,9305,1001,930
2021-07-121,9121,9301,9121,9213,1001,921
2021-07-091,9251,9251,9081,91010,0001,910
2021-07-081,9361,9361,9271,9272,6001,927
2021-07-071,9361,9531,9351,9362,6001,936
2021-07-061,9391,9531,9351,9405,8001,940
2021-07-051,9351,9391,9351,9398001,939
2021-07-021,9411,9441,9241,9331,5001,933
2021-07-011,9451,9491,9311,9442,1001,944
2021-06-301,9531,9531,9421,9421,4001,942
2021-06-291,9531,9531,9501,9535,0001,953
2021-06-281,9541,9551,9511,9552,5001,955
2021-06-251,9521,9551,9481,9547,5001,954
2021-06-241,9251,9501,9251,9361,9001,936
2021-06-231,9431,9511,9421,9514,5001,951
2021-06-221,9351,9381,9201,9351,6001,935
2021-06-211,9351,9351,9201,9203,5001,920
2021-06-181,9461,9521,9411,9411,9001,941
2021-06-171,9421,9451,9411,9411,8001,941
2021-06-161,9481,9591,9421,9481,6001,948
2021-06-151,9601,9601,9421,9485,7001,948
2021-06-141,9601,9631,9391,9454,3001,945
2021-06-111,9831,9831,9401,94310,2001,943
2021-06-101,9621,9621,9431,9434,3001,943
2021-06-091,9681,9711,9511,9515,9001,951
2021-06-081,9731,9731,9571,9685,4001,968
2021-06-072,0272,0271,9601,9605,9001,960
2021-06-042,0052,0291,9711,9876,0001,987
2021-06-031,9541,9831,9541,9657,7001,965
2021-06-022,0382,0381,9441,94813,1001,948
2021-06-012,0432,0552,0002,0009,0002,000
2021-05-312,0812,0812,0402,0405,3002,040
2021-05-282,0792,0812,0792,0814,6002,081
2021-05-272,0892,0892,0742,0742,3002,074
2021-05-262,0992,0992,0892,0898002,089
2021-05-252,0922,0952,0882,0881,4002,088
2021-05-242,1212,1212,1002,1001,0002,100
2021-05-212,0982,1012,0872,0941,7002,094
2021-05-202,1172,1232,0902,0981,4002,098
2021-05-192,1272,1302,1082,1081,9002,108
2021-05-182,1162,1182,1152,1169002,116
2021-05-172,1252,1402,1252,1283,1002,128
2021-05-142,1002,1402,1002,1232,6002,123
2021-05-132,0792,1092,0732,1005,0002,100
2021-05-122,1032,1212,0722,0725,2002,072
2021-05-112,1332,1332,1142,1142,4002,114
2021-05-102,1532,1532,1302,1432,3002,143
2021-05-072,1552,1552,1292,1534,1002,153
2021-05-062,1402,1522,1382,1384,5002,138
2021-04-302,1202,1232,0842,1237,0002,123
2021-04-282,0912,0922,0702,0866,7002,086
2021-04-272,0932,1142,0892,1053,9002,105
2021-04-262,1002,1002,0912,0931,4002,093
2021-04-232,1002,1002,0842,0881,7002,088
2021-04-222,0922,0932,0852,0932,9002,093
2021-04-212,1102,1112,0932,0934,4002,093
2021-04-202,1132,1302,1102,1162,8002,116
2021-04-192,1332,1392,1232,1396002,139
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