1. HOME >
  2. 株価時系列 >
  3. 2820 >
  4. 2016年

2820 (株)やまみ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4931,5301,4931,5072,9001,507
2016-12-291,4601,5121,4561,4934,7001,493
2016-12-281,4601,4881,4591,4686,0001,468
2016-12-271,5001,5001,4821,48211,5001,482
2016-12-261,5101,5101,4761,4986,7001,498
2016-12-221,5271,5271,5061,51018,4001,510
2016-12-211,5411,5451,5261,5264,6001,526
2016-12-201,5471,5701,5231,5343,4001,534
2016-12-191,5301,5531,5171,5262,4001,526
2016-12-161,5541,5541,5261,5262,3001,526
2016-12-151,5701,5701,5371,5373,3001,537
2016-12-141,5451,5601,5401,5603,2001,560
2016-12-131,5321,5651,5321,5606,2001,560
2016-12-121,5701,5701,5691,5694001,569
2016-12-091,5381,5601,5261,5591,0001,559
2016-12-081,5401,5401,5261,5372,0001,537
2016-12-071,5901,5901,5701,5701,1001,570
2016-12-061,5701,5931,5701,5703,9001,570
2016-12-051,5701,5781,5701,5701,4001,570
2016-12-021,5991,6001,5701,5702,9001,570
2016-12-011,5801,5991,5691,5709,2001,570
2016-11-301,6001,6001,5701,5892,8001,589
2016-11-291,5591,6001,5001,59014,7001,590
2016-11-281,5891,5891,5561,5562,4001,556
2016-11-251,5791,5791,5501,5679001,567
2016-11-241,5611,5621,5441,5531,0001,553
2016-11-221,5431,5701,5301,57012,5001,570
2016-11-211,5701,5981,5601,5612,0001,561
2016-11-181,5681,5681,5341,5392,0001,539
2016-11-171,5211,5601,5211,54516,7001,545
2016-11-161,6101,6371,5751,5756,1001,575
2016-11-151,5721,6361,5601,6364,0001,636
2016-11-141,5881,6331,5781,6121,0001,612
2016-11-111,6401,6401,5871,5887,9001,588
2016-11-101,6981,6991,5921,6467,7001,646
2016-11-091,6801,6811,6031,65010,7001,650
2016-11-081,6711,6901,6711,6754,7001,675
2016-11-071,6201,6651,6201,6564,9001,656
2016-11-041,5901,6301,5901,6303001,630
2016-11-021,5651,6201,5501,5903,6001,590
2016-11-011,5611,6241,5541,6055,1001,605
2016-10-311,5611,5611,5601,5611,3001,561
2016-10-281,5601,5601,5601,5601001,560
2016-10-271,5491,5581,5151,5582,3001,558
2016-10-261,5171,5451,5141,5453,2001,545
2016-10-251,5221,5301,5131,5162,5001,516
2016-10-241,5301,5361,5131,5222,9001,522
2016-10-211,5061,5351,5061,5305,3001,530
2016-10-201,5081,5301,5051,5302,7001,530
2016-10-191,5051,5301,5051,5114,5001,511
2016-10-171,5001,5291,5001,5291,7001,529
2016-10-131,5581,5721,5251,5421,7001,542
2016-10-121,5151,5581,5151,5581,0001,558
2016-10-111,5301,5391,5251,5255,4001,525
2016-10-071,5201,5381,5201,5302,4001,530
2016-10-061,5391,5501,5201,5201,1001,520
2016-10-051,4901,5591,4801,55911,3001,559
2016-10-041,5001,5121,4901,4908,8001,490
2016-10-031,5141,5291,5001,5153,1001,515
2016-09-301,5151,5451,5031,5445,4001,544
2016-09-291,5321,5801,5321,5553,2001,555
2016-09-281,5701,5881,5281,5564,4001,556
2016-09-271,5821,5951,5821,5953,3001,595
2016-09-261,5911,6081,5821,5866,5001,586
2016-09-231,6001,6001,5981,5983001,598
2016-09-211,6191,6261,6011,6194,0001,619
2016-09-201,6001,6171,5851,6171,3001,617
2016-09-161,6091,6091,6001,6002,3001,600
2016-09-151,5751,5781,5751,5783001,578
2016-09-141,5831,6101,5801,6101,3001,610
2016-09-131,6081,6081,5791,5902,3001,590
2016-09-121,6241,6241,6001,6084,9001,608
2016-09-091,6011,6201,5901,6044,9001,604
2016-09-081,6201,6251,5921,6222,2001,622
2016-09-071,6001,6401,5961,6037,4001,603
2016-09-061,6261,6401,5931,6403,3001,640
2016-09-051,6201,6291,6181,6296,6001,629
2016-09-021,5901,6401,5901,6151,6001,615
2016-09-011,6301,6301,6151,6156001,615
2016-08-311,6301,6301,6251,6251,4001,625
2016-08-301,6001,6511,6001,6512,9001,651
2016-08-291,6301,6301,5911,6002,3001,600
2016-08-261,5881,6271,5701,6273,2001,627
2016-08-251,5891,6281,5891,6093,6001,609
2016-08-241,6801,6801,5991,60812,4001,608
2016-08-231,7001,7001,6751,6833,6001,683
2016-08-221,7191,7241,6861,7164,3001,716
2016-08-191,6521,6941,6521,6945,3001,694
2016-08-181,6701,6861,6501,6523,0001,652
2016-08-171,7001,7001,6661,6703,7001,670
2016-08-161,7101,7111,7031,7064,9001,706
2016-08-151,6921,7351,6421,73421,5001,734
2016-08-121,7081,7151,6501,69119,2001,691
2016-08-101,7151,7151,7011,7086,3001,708
2016-08-091,7021,7151,7011,7035,9001,703
2016-08-081,7301,7321,7051,7166,2001,716
2016-08-051,7301,7351,7051,73010,5001,730
2016-08-041,7131,7301,7001,7307,5001,730
2016-08-031,7281,7301,7001,7135,1001,713
2016-08-021,6821,7311,6821,7227,2001,722
2016-08-011,6601,7201,6601,71922,1001,719
2016-07-291,6501,6961,6501,6523,1001,652
2016-07-281,6481,6801,6401,6794,8001,679
2016-07-271,6671,6831,6411,6489,0001,648
2016-07-261,6701,6841,6421,6674,2001,667
2016-07-251,6901,6901,6701,6705,5001,670
2016-07-221,6971,6971,6601,6603,1001,660
2016-07-211,6671,6991,6671,6974,4001,697
2016-07-201,6591,6891,6401,6674,2001,667
2016-07-191,6551,6991,6141,69916,5001,699
2016-07-151,7051,7151,6521,71025,6001,710
2016-07-141,7901,7931,7051,72942,3001,729
2016-07-131,7001,7931,7001,76581,7001,765
2016-07-121,7391,7431,7001,70057,4001,700
2016-07-111,7491,7601,7101,740102,3001,740
2016-07-081,6191,6881,6001,67046,7001,670
2016-07-071,5551,6501,5501,57928,6001,579
2016-07-061,5131,5351,5131,5259,8001,525
2016-07-051,5241,5641,5101,5187,4001,518
2016-07-041,4811,5511,4801,54417,4001,544
2016-07-011,4601,5401,4601,50722,8001,507
2016-06-301,5251,5491,4941,50011,9001,500
2016-06-291,5091,5701,5021,53711,6001,537
2016-06-281,5001,5891,4521,54930,9001,549
2016-06-271,4321,5591,4151,51034,1001,510
2016-06-241,5501,5501,3711,46254,2001,462
2016-06-231,6011,6361,5591,57613,5001,576
2016-06-221,5211,6501,4611,650146,3001,650
2016-06-211,5541,5901,5501,55097,1001,550
2016-06-201,5561,5951,5531,555129,0001,555
2016-06-171,7511,7901,5611,563885,5001,563

分割・併合履歴 ： なし