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
2021-12-08	1,984	1,984	1,926	1,940	11,700	1,940
2021-12-07	1,911	1,918	1,868	1,917	6,000	1,917
2021-12-06	1,859	1,890	1,826	1,885	5,800	1,885
2021-12-03	1,787	1,857	1,787	1,855	8,000	1,855
2021-12-02	1,831	1,840	1,768	1,771	12,400	1,771
2021-12-01	1,744	1,814	1,744	1,800	9,000	1,800
2021-11-30	1,855	1,895	1,753	1,767	26,400	1,767
2021-11-29	1,836	1,914	1,823	1,843	11,100	1,843
2021-11-26	1,902	1,902	1,858	1,883	12,900	1,883
2021-11-25	1,902	1,917	1,900	1,900	2,400	1,900
2021-11-24	1,926	1,944	1,910	1,910	3,800	1,910
2021-11-22	1,926	1,942	1,923	1,926	4,600	1,926
2021-11-19	1,921	1,959	1,921	1,926	3,800	1,926
2021-11-18	1,945	1,945	1,920	1,920	5,500	1,920
2021-11-17	1,991	1,991	1,938	1,943	13,700	1,943
2021-11-16	2,014	2,020	1,989	1,989	3,900	1,989
2021-11-15	2,026	2,026	1,990	1,998	15,000	1,998
2021-11-12	2,106	2,106	2,011	2,037	12,300	2,037
2021-11-11	2,048	2,105	2,041	2,086	10,900	2,086
2021-11-10	2,083	2,083	2,036	2,061	6,700	2,061
2021-11-09	2,105	2,110	2,081	2,089	3,500	2,089
2021-11-08	2,130	2,146	2,090	2,111	10,900	2,111
2021-11-05	2,106	2,156	2,106	2,130	7,000	2,130
2021-11-04	2,095	2,109	2,064	2,109	7,200	2,109
2021-11-02	2,064	2,074	2,049	2,074	1,500	2,074
2021-11-01	2,031	2,064	2,000	2,064	5,600	2,064
2021-10-29	2,044	2,057	2,015	2,031	2,900	2,031
2021-10-28	2,041	2,065	2,036	2,054	3,200	2,054
2021-10-27	2,018	2,033	2,017	2,033	500	2,033
2021-10-26	2,053	2,079	2,006	2,006	6,000	2,006
2021-10-25	2,065	2,099	2,050	2,057	2,800	2,057
2021-10-22	2,105	2,110	2,080	2,083	2,400	2,083
2021-10-21	2,109	2,133	2,105	2,105	2,000	2,105
2021-10-20	2,121	2,129	2,108	2,109	1,800	2,109
2021-10-19	2,111	2,130	2,111	2,121	1,200	2,121
2021-10-18	2,176	2,177	2,108	2,117	4,500	2,117
2021-10-15	2,206	2,206	2,172	2,175	3,100	2,175
2021-10-14	2,145	2,219	2,145	2,160	11,500	2,160
2021-10-13	2,148	2,166	2,128	2,166	3,900	2,166
2021-10-12	2,085	2,160	2,077	2,148	9,100	2,148
2021-10-11	2,032	2,097	2,032	2,096	13,000	2,096
2021-10-08	2,045	2,063	2,032	2,032	1,900	2,032
2021-10-07	2,032	2,050	2,030	2,045	3,200	2,045
2021-10-06	2,067	2,073	2,022	2,028	4,400	2,028
2021-10-05	2,096	2,096	2,050	2,067	6,100	2,067
2021-10-04	2,087	2,099	2,074	2,099	7,700	2,099
2021-10-01	2,090	2,090	2,052	2,087	6,600	2,087
2021-09-30	2,090	2,090	2,046	2,069	5,200	2,069
2021-09-29	2,084	2,094	2,071	2,085	4,100	2,085
2021-09-28	2,068	2,098	2,068	2,090	10,500	2,090
2021-09-27	2,021	2,099	2,021	2,052	23,300	2,052
2021-09-24	1,974	2,021	1,974	2,021	4,500	2,021
2021-09-22	1,988	1,992	1,973	1,974	3,500	1,974
2021-09-21	2,000	2,003	1,989	1,996	6,400	1,996
2021-09-17	2,050	2,056	2,020	2,030	26,700	2,030
2021-09-16	1,914	1,960	1,913	1,960	3,500	1,960
2021-09-15	1,922	1,922	1,891	1,914	5,800	1,914
2021-09-14	1,911	1,923	1,904	1,912	7,800	1,912
2021-09-13	1,914	1,920	1,900	1,914	8,200	1,914
2021-09-10	1,920	1,957	1,908	1,913	8,000	1,913
2021-09-09	1,966	1,971	1,937	1,937	5,100	1,937
2021-09-08	1,982	1,982	1,955	1,973	7,300	1,973
2021-09-07	1,993	1,997	1,967	1,982	4,200	1,982
2021-09-06	2,068	2,068	1,966	1,993	12,000	1,993
2021-09-03	2,008	2,035	1,965	1,983	12,000	1,983
2021-09-02	2,070	2,070	2,051	2,058	1,400	2,058
2021-09-01	2,084	2,086	2,066	2,077	2,300	2,077
2021-08-31	2,050	2,083	2,050	2,077	4,600	2,077
2021-08-30	2,045	2,068	2,045	2,068	7,900	2,068
2021-08-27	2,025	2,039	2,024	2,033	2,900	2,033
2021-08-26	2,037	2,037	2,022	2,037	2,800	2,037
2021-08-25	1,994	2,044	1,992	2,030	8,900	2,030
2021-08-24	1,976	1,976	1,945	1,976	4,300	1,976
2021-08-23	1,948	1,973	1,936	1,950	2,700	1,950
2021-08-20	1,946	1,946	1,930	1,930	1,200	1,930
2021-08-19	1,931	1,936	1,922	1,928	1,900	1,928
2021-08-18	1,972	1,981	1,924	1,931	6,900	1,931
2021-08-17	2,025	2,025	1,971	1,971	9,900	1,971
2021-08-16	2,007	2,030	2,007	2,029	5,500	2,029
2021-08-13	1,985	2,030	1,985	2,026	15,500	2,026
2021-08-12	1,870	1,875	1,855	1,865	3,600	1,865
2021-08-11	1,860	1,863	1,838	1,849	5,400	1,849
2021-08-10	1,849	1,874	1,849	1,862	2,600	1,862
2021-08-06	1,835	1,850	1,835	1,849	1,000	1,849
2021-08-05	1,854	1,867	1,841	1,841	4,700	1,841
2021-08-04	1,882	1,882	1,859	1,859	2,000	1,859
2021-08-03	1,890	1,890	1,844	1,850	3,800	1,850
2021-08-02	1,847	1,872	1,847	1,850	1,000	1,850
2021-07-30	1,846	1,846	1,846	1,846	200	1,846
2021-07-29	1,886	1,886	1,872	1,872	800	1,872
2021-07-28	1,865	1,899	1,865	1,886	1,900	1,886
2021-07-27	1,840	1,900	1,840	1,877	10,400	1,877
2021-07-26	1,859	1,859	1,847	1,850	2,300	1,850
2021-07-21	1,848	1,855	1,840	1,844	3,100	1,844
2021-07-20	1,890	1,890	1,842	1,842	10,600	1,842
2021-07-19	1,920	1,920	1,893	1,893	5,000	1,893
2021-07-16	1,918	1,920	1,915	1,920	3,900	1,920
2021-07-15	1,925	1,930	1,916	1,916	6,200	1,916
2021-07-14	1,930	1,930	1,925	1,925	5,700	1,925
2021-07-13	1,922	1,931	1,922	1,930	5,100	1,930
2021-07-12	1,912	1,930	1,912	1,921	3,100	1,921
2021-07-09	1,925	1,925	1,908	1,910	10,000	1,910
2021-07-08	1,936	1,936	1,927	1,927	2,600	1,927
2021-07-07	1,936	1,953	1,935	1,936	2,600	1,936
2021-07-06	1,939	1,953	1,935	1,940	5,800	1,940
2021-07-05	1,935	1,939	1,935	1,939	800	1,939
2021-07-02	1,941	1,944	1,924	1,933	1,500	1,933
2021-07-01	1,945	1,949	1,931	1,944	2,100	1,944
2021-06-30	1,953	1,953	1,942	1,942	1,400	1,942
2021-06-29	1,953	1,953	1,950	1,953	5,000	1,953
2021-06-28	1,954	1,955	1,951	1,955	2,500	1,955
2021-06-25	1,952	1,955	1,948	1,954	7,500	1,954
2021-06-24	1,925	1,950	1,925	1,936	1,900	1,936
2021-06-23	1,943	1,951	1,942	1,951	4,500	1,951
2021-06-22	1,935	1,938	1,920	1,935	1,600	1,935
2021-06-21	1,935	1,935	1,920	1,920	3,500	1,920
2021-06-18	1,946	1,952	1,941	1,941	1,900	1,941
2021-06-17	1,942	1,945	1,941	1,941	1,800	1,941
2021-06-16	1,948	1,959	1,942	1,948	1,600	1,948
2021-06-15	1,960	1,960	1,942	1,948	5,700	1,948
2021-06-14	1,960	1,963	1,939	1,945	4,300	1,945
2021-06-11	1,983	1,983	1,940	1,943	10,200	1,943
2021-06-10	1,962	1,962	1,943	1,943	4,300	1,943
2021-06-09	1,968	1,971	1,951	1,951	5,900	1,951
2021-06-08	1,973	1,973	1,957	1,968	5,400	1,968
2021-06-07	2,027	2,027	1,960	1,960	5,900	1,960
2021-06-04	2,005	2,029	1,971	1,987	6,000	1,987
2021-06-03	1,954	1,983	1,954	1,965	7,700	1,965
2021-06-02	2,038	2,038	1,944	1,948	13,100	1,948
2021-06-01	2,043	2,055	2,000	2,000	9,000	2,000
2021-05-31	2,081	2,081	2,040	2,040	5,300	2,040
2021-05-28	2,079	2,081	2,079	2,081	4,600	2,081
2021-05-27	2,089	2,089	2,074	2,074	2,300	2,074
2021-05-26	2,099	2,099	2,089	2,089	800	2,089
2021-05-25	2,092	2,095	2,088	2,088	1,400	2,088
2021-05-24	2,121	2,121	2,100	2,100	1,000	2,100
2021-05-21	2,098	2,101	2,087	2,094	1,700	2,094
2021-05-20	2,117	2,123	2,090	2,098	1,400	2,098
2021-05-19	2,127	2,130	2,108	2,108	1,900	2,108
2021-05-18	2,116	2,118	2,115	2,116	900	2,116
2021-05-17	2,125	2,140	2,125	2,128	3,100	2,128
2021-05-14	2,100	2,140	2,100	2,123	2,600	2,123
2021-05-13	2,079	2,109	2,073	2,100	5,000	2,100
2021-05-12	2,103	2,121	2,072	2,072	5,200	2,072
2021-05-11	2,133	2,133	2,114	2,114	2,400	2,114
2021-05-10	2,153	2,153	2,130	2,143	2,300	2,143
2021-05-07	2,155	2,155	2,129	2,153	4,100	2,153
2021-05-06	2,140	2,152	2,138	2,138	4,500	2,138
2021-04-30	2,120	2,123	2,084	2,123	7,000	2,123
2021-04-28	2,091	2,092	2,070	2,086	6,700	2,086
2021-04-27	2,093	2,114	2,089	2,105	3,900	2,105
2021-04-26	2,100	2,100	2,091	2,093	1,400	2,093
2021-04-23	2,100	2,100	2,084	2,088	1,700	2,088
2021-04-22	2,092	2,093	2,085	2,093	2,900	2,093
2021-04-21	2,110	2,111	2,093	2,093	4,400	2,093
2021-04-20	2,113	2,130	2,110	2,116	2,800	2,116
2021-04-19	2,133	2,139	2,123	2,139	600	2,139
2021-04-16	2,130	2,133	2,130	2,133	6,300	2,133
2021-04-15	2,103	2,139	2,103	2,139	2,300	2,139
2021-04-14	2,110	2,129	2,100	2,129	9,200	2,129
2021-04-13	2,103	2,113	2,090	2,100	1,700	2,100
2021-04-12	2,138	2,138	2,101	2,123	5,600	2,123
2021-04-09	2,090	2,122	2,086	2,102	11,400	2,102
2021-04-08	2,140	2,145	2,098	2,098	8,000	2,098
2021-04-07	2,140	2,140	2,107	2,138	7,400	2,138
2021-04-06	2,130	2,136	2,113	2,117	3,800	2,117
2021-04-05	2,131	2,131	2,116	2,125	2,400	2,125
2021-04-02	2,132	2,132	2,114	2,124	2,100	2,124
2021-04-01	2,131	2,140	2,110	2,110	9,200	2,110
2021-03-31	2,158	2,171	2,121	2,121	6,800	2,121
2021-03-30	2,115	2,163	2,115	2,140	4,200	2,140
2021-03-29	2,118	2,170	2,118	2,157	14,500	2,157
2021-03-26	2,125	2,130	2,105	2,118	6,900	2,118
2021-03-25	2,120	2,129	2,096	2,121	8,500	2,121
2021-03-24	2,158	2,159	2,105	2,120	8,600	2,120
2021-03-23	2,175	2,195	2,163	2,168	3,400	2,168
2021-03-22	2,157	2,191	2,157	2,191	3,700	2,191
2021-03-19	2,157	2,190	2,157	2,189	6,100	2,189
2021-03-18	2,205	2,205	2,141	2,157	16,900	2,157
2021-03-17	2,185	2,205	2,178	2,205	4,500	2,205
2021-03-16	2,171	2,195	2,170	2,180	4,000	2,180
2021-03-15	2,175	2,201	2,146	2,187	7,300	2,187
2021-03-12	2,213	2,213	2,166	2,171	7,400	2,171
2021-03-11	2,184	2,225	2,170	2,219	9,200	2,219
2021-03-10	2,194	2,210	2,176	2,184	6,200	2,184
2021-03-09	2,179	2,217	2,150	2,217	11,600	2,217
2021-03-08	2,119	2,176	2,118	2,176	13,900	2,176
2021-03-05	2,135	2,135	2,081	2,125	14,900	2,125
2021-03-04	2,123	2,139	2,089	2,135	10,600	2,135
2021-03-03	2,142	2,162	2,127	2,162	6,200	2,162
2021-03-02	2,181	2,198	2,130	2,180	10,500	2,180
2021-03-01	2,144	2,222	2,120	2,209	17,800	2,209
2021-02-26	2,076	2,155	2,071	2,120	29,900	2,120
2021-02-25	2,145	2,145	2,080	2,124	10,800	2,124
2021-02-24	2,088	2,131	2,065	2,065	10,200	2,065
2021-02-22	2,133	2,133	2,082	2,105	2,900	2,105
2021-02-19	2,066	2,118	2,060	2,070	10,900	2,070
2021-02-18	2,115	2,120	2,090	2,091	7,500	2,091
2021-02-17	2,128	2,140	2,111	2,115	4,200	2,115
2021-02-16	2,201	2,202	2,122	2,122	14,700	2,122
2021-02-15	2,198	2,243	2,188	2,229	19,700	2,229
2021-02-12	2,140	2,188	2,140	2,170	5,700	2,170
2021-02-10	2,130	2,160	2,102	2,140	6,400	2,140
2021-02-09	2,118	2,128	2,095	2,124	11,600	2,124
2021-02-08	2,154	2,175	2,120	2,120	12,000	2,120
2021-02-05	2,123	2,154	2,100	2,154	8,700	2,154
2021-02-04	2,120	2,150	2,112	2,130	14,900	2,130
2021-02-03	2,151	2,153	2,120	2,120	10,200	2,120
2021-02-02	2,151	2,191	2,129	2,175	10,500	2,175
2021-02-01	2,169	2,184	2,145	2,176	8,300	2,176
2021-01-29	2,112	2,177	2,109	2,169	10,500	2,169
2021-01-28	2,120	2,162	2,100	2,141	32,400	2,141
2021-01-27	2,229	2,267	2,147	2,147	21,800	2,147
2021-01-26	2,170	2,218	2,159	2,201	10,400	2,201
2021-01-25	2,055	2,214	2,055	2,194	18,300	2,194
2021-01-22	2,093	2,121	2,055	2,055	8,700	2,055
2021-01-21	2,125	2,156	2,086	2,102	13,300	2,102
2021-01-20	2,161	2,161	2,113	2,126	8,400	2,126
2021-01-19	2,173	2,200	2,140	2,161	13,900	2,161
2021-01-18	2,150	2,176	2,140	2,173	6,800	2,173
2021-01-15	2,167	2,200	2,165	2,186	4,800	2,186
2021-01-14	2,180	2,211	2,158	2,200	8,200	2,200
2021-01-13	2,158	2,209	2,158	2,201	10,700	2,201
2021-01-12	2,194	2,194	2,140	2,185	7,800	2,185
2021-01-08	2,155	2,198	2,155	2,198	3,900	2,198
2021-01-07	2,202	2,202	2,160	2,171	7,600	2,171
2021-01-06	2,126	2,212	2,126	2,204	8,400	2,204
2021-01-05	2,101	2,125	2,079	2,099	3,100	2,099
2021-01-04	2,111	2,130	2,066	2,117	6,200	2,117

分割・併合履歴：なし

2820 (株)やまみ の時系列データ [2021年度]

2820 (株)やまみの時系列データ [2021年度]