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
2022-05-201,5341,5731,5331,5443,6001,544
2022-05-191,5571,5571,5301,5396,0001,539
2022-05-181,5401,5591,5301,5597,6001,559
2022-05-171,5851,5871,5161,53112,4001,531
2022-05-161,6631,6631,5761,5878,8001,587
2022-05-131,6011,6861,6011,66214,0001,662
2022-05-121,6241,6861,6241,6531,6001,653
2022-05-111,6741,6741,6241,6241,4001,624
2022-05-101,6841,6841,6311,6374,1001,637
2022-05-091,6741,6741,6591,6641,6001,664
2022-05-061,6281,6991,5801,6986,9001,698
2022-05-021,6341,6501,6341,6502,7001,650
2022-04-281,6001,6841,6001,6847,3001,684
2022-04-271,6601,6601,5811,5818,6001,581
2022-04-261,6821,6861,6451,6494,4001,649
2022-04-251,6591,6631,6521,6522,1001,652
2022-04-221,7041,7041,6691,6772,2001,677
2022-04-211,7071,7281,6811,7281,1001,728
2022-04-201,6921,7181,6921,6952,3001,695
2022-04-191,6941,7231,6891,6913,3001,691
2022-04-181,7301,7301,6901,6925,6001,692
2022-04-151,7311,7421,7181,7241,4001,724
2022-04-141,7371,7921,7371,7421,3001,742
2022-04-131,7391,7701,7351,7692,2001,769
2022-04-121,7121,7621,7091,7475,7001,747
2022-04-111,7911,7911,7471,7583,1001,758
2022-04-081,7641,7921,7291,7915,0001,791
2022-04-071,7411,7721,7411,7721,1001,772
2022-04-061,8061,8061,7451,7505,6001,750
2022-04-051,8171,8271,8011,8013,0001,801
2022-04-041,8161,8301,8121,8273,0001,827
2022-04-011,7701,8201,7691,8163,2001,816
2022-03-311,8051,8431,7801,7883,2001,788
2022-03-301,8561,8561,8051,8054,4001,805
2022-03-291,7881,8351,7831,8356,7001,835
2022-03-281,7901,7901,7761,7765001,776
2022-03-251,7721,7741,7691,7726001,772
2022-03-241,7351,7641,7351,7641,4001,764
2022-03-231,7251,7761,7251,7662,8001,766
2022-03-221,7821,7821,7001,7254,9001,725
2022-03-181,7721,8041,7711,7882,9001,788
2022-03-171,7811,8121,7561,8093,3001,809
2022-03-161,7321,7901,7251,7814,7001,781
2022-03-151,6701,7391,6701,7393,5001,739
2022-03-141,6371,6791,6371,6793,9001,679
2022-03-111,6231,6551,6231,6454,9001,645
2022-03-101,7131,7131,6471,6556,5001,655
2022-03-091,5891,6671,5701,63514,1001,635
2022-03-081,7481,7481,6591,6694,2001,669
2022-03-071,7471,7471,7201,7201,4001,720
2022-03-041,7691,7691,7451,7452,8001,745
2022-03-031,7921,7921,7921,7927001,792
2022-03-021,8151,8181,7751,7991,7001,799
2022-03-011,7961,8491,7751,8495,4001,849
2022-02-281,7761,7771,7601,7602,1001,760
2022-02-251,7731,7761,7691,7761,2001,776
2022-02-241,7771,8171,7541,7782,3001,778
2022-02-221,8301,8301,7771,7773,3001,777
2022-02-211,8711,8711,8101,8381,0001,838
2022-02-181,8801,8801,8711,8711,5001,871
2022-02-171,9081,9081,8741,8921,2001,892
2022-02-161,8701,8871,8701,8782,4001,878
2022-02-151,8561,9081,8081,87012,7001,870
2022-02-141,7421,7931,7351,7765,6001,776
2022-02-101,7461,7521,7251,7503,6001,750
2022-02-091,7251,7451,7231,7321,6001,732
2022-02-081,7921,7971,7161,7193,8001,719
2022-02-071,8031,8091,7711,7713,7001,771
2022-02-041,8121,8121,7861,7921,7001,792
2022-02-031,7821,8111,7821,8113,2001,811
2022-02-021,7651,7651,7601,7653,3001,765
2022-02-011,7741,7741,6901,7476,5001,747
2022-01-311,8101,8161,7711,7743,9001,774
2022-01-281,7581,7991,7451,78634,7001,786
2022-01-271,6381,7191,6191,69315,8001,693
2022-01-261,6251,6261,6001,6219,6001,621
2022-01-251,6631,6761,6121,62315,4001,623
2022-01-241,7001,7001,6561,6638,7001,663
2022-01-211,7751,7751,6901,70015,4001,700
2022-01-201,8091,8091,7301,78610,0001,786
2022-01-191,7911,7911,7201,74313,8001,743
2022-01-181,8191,8691,7801,81311,3001,813
2022-01-171,8611,8701,8181,81811,5001,818
2022-01-141,8991,9251,8571,90010,4001,900
2022-01-131,9001,9361,8771,8966,7001,896
2022-01-121,8751,9401,8751,9406,1001,940
2022-01-111,8621,8971,8571,8754,6001,875
2022-01-071,8231,8881,8231,8565,3001,856
2022-01-061,9481,9481,8121,8129,5001,812
2022-01-051,9431,9581,9431,9486,0001,948
2022-01-041,9131,9401,9041,9403,7001,940

分割・併合履歴 : なし