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
2021-04-16	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]