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
2022-09-281,3431,3691,3181,3514,5001,351
2022-09-271,3211,3431,3211,3385,1001,338
2022-09-261,3841,3841,3001,30518,8001,305
2022-09-221,4201,4201,3851,38615,4001,386
2022-09-211,4261,4301,4101,4226,0001,422
2022-09-201,4281,4321,4191,4193,9001,419
2022-09-161,4311,4311,4201,4283,1001,428
2022-09-151,4171,4451,4051,4334,1001,433
2022-09-141,4161,4161,4041,4143,3001,414
2022-09-131,4081,4221,4011,4208,8001,420
2022-09-121,4281,4331,4051,4084,6001,408
2022-09-091,4291,4291,4071,4078,6001,407
2022-09-081,4341,4341,4331,4331,7001,433
2022-09-071,4291,4421,4291,4352,8001,435
2022-09-061,4311,4441,4311,4325,9001,432
2022-09-051,4291,4381,4291,4311,4001,431
2022-09-021,4341,4431,4251,4297,6001,429
2022-09-011,4311,4481,4311,4361,7001,436
2022-08-311,4351,4471,4281,4355,0001,435
2022-08-301,4411,4501,4351,4355,2001,435
2022-08-291,4401,4541,4371,4493,8001,449
2022-08-261,4501,4651,4501,4576,7001,457
2022-08-251,4451,4591,4451,4594,5001,459
2022-08-241,4521,4551,4451,4456,0001,445
2022-08-231,4441,4931,4401,45311,1001,453
2022-08-221,4371,4551,4281,4496,1001,449
2022-08-191,4521,4641,4501,4506,9001,450
2022-08-181,4401,4601,4361,4528,5001,452
2022-08-171,4161,4471,4161,43415,2001,434
2022-08-161,4401,4411,4111,41529,9001,415
2022-08-151,4701,4911,4401,44423,8001,444
2022-08-121,4561,4871,4441,45023,8001,450
2022-08-101,3901,4901,3851,45062,8001,450
2022-08-091,5861,6061,5861,6006,8001,600
2022-08-081,5831,6121,5701,5852,8001,585
2022-08-051,6221,6231,5891,5913,1001,591
2022-08-041,5651,6231,5651,6182,6001,618
2022-08-031,6011,6181,5401,56511,8001,565
2022-08-021,6171,6171,6021,6021,7001,602
2022-08-011,6371,6371,6151,6173,3001,617
2022-07-291,6191,6191,5971,5973,5001,597
2022-07-281,6181,6361,6181,6193,1001,619
2022-07-271,6311,6351,6181,6181,8001,618
2022-07-261,6361,6381,6261,6351,8001,635
2022-07-251,6421,6441,6031,6054,8001,605
2022-07-221,6441,6751,6391,6423,9001,642
2022-07-211,6601,6601,6401,6432,4001,643
2022-07-201,6721,6721,6441,6443,5001,644
2022-07-191,6761,6761,6421,6422,8001,642
2022-07-151,6661,6721,6601,6633,1001,663
2022-07-141,6811,6921,6701,6701,9001,670
2022-07-131,6951,6991,6841,6841,7001,684
2022-07-121,6781,7061,6701,6715,5001,671
2022-07-111,7301,7301,6591,6702,8001,670
2022-07-081,6601,6741,6601,6635,6001,663
2022-07-071,6671,6981,6601,6602,4001,660
2022-07-061,6681,6771,6631,6672,8001,667
2022-07-051,6901,6901,6631,6716,5001,671
2022-07-041,7161,7181,6931,7103,6001,710
2022-07-011,7881,7881,7111,7165,1001,716
2022-06-301,7551,8001,7551,7887,9001,788
2022-06-291,7961,7961,7251,75512,1001,755
2022-06-281,7781,8101,7001,80931,2001,809
2022-06-271,7451,8901,7451,78050,9001,780
2022-06-241,6061,6361,6061,6343,2001,634
2022-06-231,5651,6001,5651,6002,8001,600
2022-06-221,5491,5651,5441,5491,8001,549
2022-06-211,5451,5681,5281,5494,7001,549
2022-06-201,5521,5551,5001,5055,7001,505
2022-06-171,5361,5381,5271,5302,6001,530
2022-06-161,5711,5711,5491,5551,8001,555
2022-06-151,5691,5731,5401,5483,4001,548
2022-06-141,6031,6031,5641,5694,3001,569
2022-06-131,6131,6131,5991,6002,0001,600
2022-06-101,6521,6521,6201,6362,2001,636
2022-06-091,6491,6501,6201,6272,0001,627
2022-06-081,6351,6421,6231,6421,7001,642
2022-06-071,6431,6551,6151,6205,7001,620
2022-06-061,6201,6541,6161,6286,0001,628
2022-06-031,6401,6501,6101,6102,3001,610
2022-06-021,5831,6401,5831,6404,1001,640
2022-06-011,5641,5731,5551,5732,2001,573
2022-05-311,5691,5691,5501,5644,8001,564
2022-05-301,5601,5891,5351,58914,4001,589
2022-05-271,5601,5651,5441,5608,6001,560
2022-05-261,5801,5801,5411,5615,0001,561
2022-05-251,5481,5561,5361,5401,0001,540
2022-05-241,5811,5821,5501,5504,3001,550
2022-05-231,5701,5881,5521,5814,2001,581
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