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