2820 (株)やまみの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,864	1,935	1,843	1,887	26,800	1,887
2018-12-27	1,847	1,859	1,811	1,830	6,000	1,830
2018-12-26	1,718	1,849	1,718	1,776	24,900	1,776
2018-12-25	1,721	1,790	1,663	1,701	26,600	1,701
2018-12-21	1,756	1,831	1,732	1,747	19,000	1,747
2018-12-20	1,888	1,898	1,766	1,836	26,600	1,836
2018-12-19	1,797	1,909	1,770	1,890	28,300	1,890
2018-12-18	1,710	1,810	1,686	1,761	18,800	1,761
2018-12-17	1,831	1,837	1,732	1,732	21,300	1,732
2018-12-14	1,793	1,910	1,752	1,823	47,800	1,823
2018-12-13	1,808	1,808	1,730	1,738	10,400	1,738
2018-12-12	1,740	1,799	1,700	1,783	11,200	1,783
2018-12-11	1,781	1,861	1,685	1,755	61,500	1,755
2018-12-10	1,851	1,919	1,840	1,883	49,700	1,883
2018-12-07	1,761	1,878	1,760	1,870	50,100	1,870
2018-12-06	1,707	1,779	1,685	1,770	49,800	1,770
2018-12-05	1,584	1,710	1,579	1,681	40,300	1,681
2018-12-04	1,556	1,615	1,555	1,595	23,700	1,595
2018-12-03	1,565	1,588	1,515	1,516	35,700	1,516
2018-11-30	1,603	1,617	1,580	1,580	10,300	1,580
2018-11-29	1,641	1,641	1,603	1,603	7,800	1,603
2018-11-28	1,699	1,702	1,623	1,634	10,900	1,634
2018-11-27	1,670	1,690	1,666	1,666	7,800	1,666
2018-11-26	1,715	1,716	1,669	1,670	6,800	1,670
2018-11-22	1,637	1,717	1,614	1,711	18,200	1,711
2018-11-21	1,627	1,669	1,627	1,664	7,600	1,664
2018-11-20	1,698	1,698	1,657	1,660	3,000	1,660
2018-11-19	1,688	1,717	1,672	1,716	7,900	1,716
2018-11-16	1,603	1,703	1,603	1,700	29,000	1,700
2018-11-15	1,451	1,641	1,451	1,640	49,400	1,640
2018-11-14	1,460	1,487	1,430	1,440	14,900	1,440
2018-11-13	1,470	1,470	1,436	1,459	10,000	1,459
2018-11-12	1,456	1,488	1,455	1,476	8,500	1,476
2018-11-09	1,481	1,488	1,455	1,467	8,800	1,467
2018-11-08	1,498	1,502	1,476	1,494	15,600	1,494
2018-11-07	1,509	1,518	1,480	1,487	8,400	1,487
2018-11-06	1,519	1,540	1,507	1,507	7,200	1,507
2018-11-05	1,500	1,526	1,495	1,515	10,000	1,515
2018-11-02	1,510	1,529	1,500	1,500	15,000	1,500
2018-11-01	1,538	1,550	1,515	1,515	12,700	1,515
2018-10-31	1,477	1,550	1,476	1,544	18,300	1,544
2018-10-30	1,431	1,497	1,402	1,453	41,400	1,453
2018-10-29	1,559	1,564	1,425	1,438	87,200	1,438
2018-10-26	1,745	1,745	1,595	1,599	47,900	1,599
2018-10-25	1,817	1,818	1,641	1,732	44,500	1,732
2018-10-24	1,861	1,864	1,841	1,852	14,200	1,852
2018-10-23	1,865	1,877	1,855	1,873	16,800	1,873
2018-10-22	1,869	1,882	1,866	1,870	7,500	1,870
2018-10-19	1,890	1,900	1,870	1,870	14,800	1,870
2018-10-18	1,928	1,960	1,870	1,892	25,300	1,892
2018-10-17	1,929	1,929	1,896	1,928	9,200	1,928
2018-10-16	1,884	1,929	1,884	1,921	9,000	1,921
2018-10-15	1,935	1,948	1,885	1,898	22,600	1,898
2018-10-12	1,907	1,935	1,891	1,935	10,100	1,935
2018-10-11	1,882	1,924	1,881	1,914	30,900	1,914
2018-10-10	1,920	1,959	1,919	1,959	13,900	1,959
2018-10-09	1,905	1,962	1,894	1,930	18,400	1,930
2018-10-05	1,893	1,919	1,893	1,904	9,800	1,904
2018-10-04	1,911	1,920	1,895	1,909	12,900	1,909
2018-10-03	1,925	1,930	1,910	1,913	8,200	1,913
2018-10-02	1,950	1,950	1,908	1,914	18,500	1,914
2018-10-01	1,912	1,949	1,910	1,937	14,600	1,937
2018-09-28	1,916	1,920	1,900	1,909	19,600	1,909
2018-09-27	1,913	1,941	1,903	1,916	25,200	1,916
2018-09-26	1,952	1,952	1,941	1,943	17,100	1,943
2018-09-25	1,971	1,971	1,944	1,950	16,400	1,950
2018-09-21	1,961	1,977	1,958	1,971	20,100	1,971
2018-09-20	1,962	1,978	1,960	1,978	18,000	1,978
2018-09-19	1,930	1,976	1,930	1,976	80,300	1,976
2018-09-18	2,167	2,178	2,020	2,020	39,500	2,020
2018-09-14	1,853	1,900	1,813	1,857	8,900	1,857
2018-09-13	1,889	1,900	1,837	1,873	8,500	1,873
2018-09-12	1,959	1,959	1,900	1,901	4,000	1,901
2018-09-11	1,980	2,014	1,968	1,969	2,900	1,969
2018-09-10	1,969	2,058	1,969	1,980	2,800	1,980
2018-09-07	1,970	1,972	1,967	1,968	55,500	1,968
2018-09-06	2,069	2,077	1,970	1,971	34,100	1,971
2018-09-05	2,070	2,129	2,050	2,050	3,400	2,050
2018-09-04	2,110	2,110	2,057	2,070	3,700	2,070
2018-09-03	2,120	2,120	2,005	2,060	8,600	2,060
2018-08-31	2,127	2,131	2,120	2,120	2,300	2,120
2018-08-30	2,090	2,130	2,075	2,130	4,800	2,130
2018-08-29	2,039	2,090	1,986	2,080	13,900	2,080
2018-08-28	2,148	2,150	2,071	2,075	4,800	2,075
2018-08-27	2,001	2,179	2,001	2,129	8,600	2,129
2018-08-24	1,913	2,011	1,911	2,011	3,400	2,011
2018-08-23	1,919	1,919	1,896	1,919	1,000	1,919
2018-08-22	1,816	1,973	1,816	1,921	10,100	1,921
2018-08-21	1,802	1,802	1,795	1,800	4,400	1,800
2018-08-20	1,821	1,825	1,800	1,801	11,800	1,801
2018-08-17	1,886	1,886	1,811	1,825	1,600	1,825
2018-08-16	1,850	1,850	1,799	1,848	7,000	1,848
2018-08-15	1,902	1,908	1,863	1,863	5,200	1,863
2018-08-14	1,814	1,858	1,798	1,858	4,400	1,858
2018-08-13	1,819	1,854	1,798	1,854	5,300	1,854
2018-08-10	1,871	1,887	1,811	1,859	6,200	1,859
2018-08-09	1,931	1,931	1,835	1,835	8,900	1,835
2018-08-08	1,995	1,995	1,920	1,932	8,000	1,932
2018-08-07	2,038	2,038	1,992	1,995	2,800	1,995
2018-08-06	2,094	2,094	1,997	2,000	5,800	2,000
2018-08-03	2,121	2,121	2,094	2,094	3,100	2,094
2018-08-02	2,121	2,122	2,120	2,120	900	2,120
2018-08-01	2,180	2,180	2,100	2,121	2,200	2,121
2018-07-31	2,153	2,155	2,153	2,155	1,200	2,155
2018-07-30	2,188	2,188	2,160	2,161	2,000	2,161
2018-07-27	2,158	2,197	2,158	2,174	1,900	2,174
2018-07-26	2,156	2,192	2,156	2,157	1,800	2,157
2018-07-25	2,170	2,185	2,153	2,172	2,500	2,172
2018-07-24	2,183	2,183	2,150	2,170	3,000	2,170
2018-07-23	2,200	2,200	2,103	2,136	1,500	2,136
2018-07-20	2,161	2,170	2,065	2,100	5,300	2,100
2018-07-19	2,184	2,184	2,150	2,161	2,100	2,161
2018-07-18	2,151	2,172	2,134	2,134	2,000	2,134
2018-07-17	2,142	2,230	2,117	2,138	5,800	2,138
2018-07-13	2,100	2,140	2,100	2,108	2,800	2,108
2018-07-12	2,091	2,099	2,080	2,098	1,300	2,098
2018-07-11	2,084	2,100	2,062	2,084	2,500	2,084
2018-07-10	2,063	2,097	2,055	2,056	6,900	2,056
2018-07-09	2,230	2,230	1,822	2,060	38,500	2,060
2018-07-06	2,241	2,250	2,237	2,240	2,800	2,240
2018-07-05	2,250	2,290	2,236	2,238	3,100	2,238
2018-07-04	2,230	2,277	2,215	2,277	4,000	2,277
2018-07-03	2,213	2,279	2,213	2,214	6,800	2,214
2018-07-02	2,255	2,287	2,220	2,221	7,300	2,221
2018-06-29	2,250	2,271	2,230	2,255	3,700	2,255
2018-06-28	2,262	2,265	2,250	2,250	2,900	2,250
2018-06-27	2,305	2,305	2,255	2,276	1,800	2,276
2018-06-26	2,269	2,309	2,250	2,268	3,800	2,268
2018-06-25	2,307	2,316	2,270	2,270	6,200	2,270
2018-06-22	2,322	2,322	2,303	2,307	2,300	2,307
2018-06-21	2,315	2,340	2,315	2,321	1,800	2,321
2018-06-20	2,301	2,334	2,286	2,315	10,400	2,315
2018-06-19	2,395	2,395	2,335	2,350	10,300	2,350
2018-06-18	2,484	2,484	2,392	2,394	7,400	2,394
2018-06-15	2,611	2,611	2,483	2,483	8,200	2,483
2018-06-14	2,620	2,679	2,600	2,610	7,400	2,610
2018-06-13	2,576	2,655	2,572	2,637	15,000	2,637
2018-06-12	2,537	2,577	2,503	2,572	7,700	2,572
2018-06-11	2,529	2,570	2,490	2,547	7,800	2,547
2018-06-08	2,375	2,493	2,365	2,487	7,300	2,487
2018-06-07	2,349	2,380	2,323	2,380	7,900	2,380
2018-06-06	2,319	2,335	2,267	2,321	5,500	2,321
2018-06-05	2,264	2,320	2,264	2,320	3,800	2,320
2018-06-04	2,318	2,318	2,261	2,264	10,300	2,264
2018-06-01	2,383	2,383	2,290	2,297	9,100	2,297
2018-05-31	2,357	2,381	2,357	2,374	6,600	2,374
2018-05-30	2,350	2,400	2,350	2,355	3,400	2,355
2018-05-29	2,405	2,405	2,352	2,371	9,300	2,371
2018-05-28	2,425	2,470	2,412	2,429	3,100	2,429
2018-05-25	2,411	2,498	2,387	2,450	9,600	2,450
2018-05-24	2,478	2,540	2,377	2,390	15,000	2,390
2018-05-23	2,548	2,550	2,478	2,478	7,000	2,478
2018-05-22	2,569	2,569	2,503	2,503	5,000	2,503
2018-05-21	2,561	2,562	2,500	2,546	13,300	2,546
2018-05-18	2,573	2,609	2,555	2,582	5,900	2,582
2018-05-17	2,605	2,634	2,531	2,600	7,000	2,600
2018-05-16	2,454	2,654	2,402	2,601	50,300	2,601
2018-05-15	2,839	2,839	2,750	2,804	24,600	2,804
2018-05-14	2,959	2,959	2,825	2,839	17,300	2,839
2018-05-11	2,780	2,845	2,780	2,810	9,800	2,810
2018-05-10	2,912	2,966	2,762	2,781	25,400	2,781
2018-05-09	2,756	2,900	2,755	2,882	31,400	2,882
2018-05-08	2,569	2,748	2,569	2,748	19,400	2,748
2018-05-07	2,578	2,586	2,540	2,569	5,600	2,569
2018-05-02	2,485	2,590	2,477	2,577	15,200	2,577
2018-05-01	2,495	2,495	2,450	2,485	4,900	2,485
2018-04-27	2,500	2,505	2,428	2,428	11,400	2,428
2018-04-26	2,469	2,506	2,411	2,492	29,800	2,492
2018-04-25	2,360	2,487	2,360	2,470	39,100	2,470
2018-04-24	2,330	2,358	2,330	2,338	5,100	2,338
2018-04-23	2,382	2,382	2,318	2,323	8,400	2,323
2018-04-20	2,368	2,395	2,352	2,391	5,600	2,391
2018-04-19	2,396	2,400	2,351	2,372	8,300	2,372
2018-04-18	2,300	2,418	2,281	2,376	20,900	2,376
2018-04-17	2,302	2,306	2,219	2,293	35,600	2,293
2018-04-16	2,570	2,570	2,322	2,342	44,500	2,342
2018-04-13	2,547	2,595	2,538	2,581	14,000	2,581
2018-04-12	2,661	2,680	2,466	2,475	35,800	2,475
2018-04-11	2,784	2,799	2,665	2,680	15,900	2,680
2018-04-10	2,759	2,760	2,716	2,734	6,100	2,734
2018-04-09	2,725	2,900	2,681	2,720	24,200	2,720
2018-04-06	2,900	2,900	2,652	2,706	47,300	2,706
2018-04-05	2,925	2,960	2,892	2,907	19,500	2,907
2018-04-04	3,020	3,020	2,927	2,940	15,800	2,940
2018-04-03	2,933	3,265	2,933	3,020	24,300	3,020
2018-03-30	3,220	3,295	3,090	3,120	17,100	3,120
2018-03-29	3,240	3,310	3,155	3,275	13,600	3,275
2018-03-28	3,105	3,165	2,951	3,160	32,700	3,160
2018-03-27	3,235	3,380	3,160	3,175	15,400	3,175
2018-03-26	3,230	3,240	3,100	3,180	24,000	3,180
2018-03-23	3,320	3,420	3,270	3,400	18,600	3,400
2018-03-22	3,585	3,585	3,410	3,495	17,200	3,495
2018-03-20	3,610	3,610	3,515	3,610	10,400	3,610
2018-03-19	3,950	3,950	3,675	3,675	25,200	3,675
2018-03-16	3,730	3,840	3,670	3,835	14,300	3,835
2018-03-15	3,680	3,730	3,560	3,660	10,200	3,660
2018-03-14	3,600	3,775	3,600	3,750	12,800	3,750
2018-03-13	3,380	3,640	3,350	3,600	17,400	3,600
2018-03-12	3,550	3,575	3,330	3,440	27,800	3,440
2018-03-09	3,690	4,135	3,310	3,410	65,200	3,410
2018-03-08	3,440	3,765	3,430	3,705	43,900	3,705
2018-03-07	3,465	3,500	3,300	3,440	19,900	3,440
2018-03-06	3,410	3,575	3,365	3,410	39,700	3,410
2018-03-05	3,130	3,320	3,100	3,310	19,300	3,310
2018-03-02	3,070	3,080	2,992	3,000	22,400	3,000
2018-03-01	3,190	3,250	3,100	3,130	15,900	3,130
2018-02-28	3,090	3,200	3,090	3,200	10,700	3,200
2018-02-27	3,145	3,170	3,105	3,140	8,600	3,140
2018-02-26	3,040	3,100	3,020	3,075	5,300	3,075
2018-02-23	3,090	3,245	2,960	2,990	48,100	2,990
2018-02-22	2,907	3,320	2,907	3,160	55,800	3,160
2018-02-21	2,832	2,858	2,751	2,822	5,000	2,822
2018-02-20	2,670	2,886	2,660	2,832	12,400	2,832
2018-02-19	2,619	2,667	2,611	2,664	9,300	2,664
2018-02-16	2,586	2,596	2,526	2,580	6,000	2,580
2018-02-15	2,576	2,587	2,486	2,586	8,000	2,586
2018-02-14	2,656	2,681	2,437	2,476	14,800	2,476
2018-02-13	2,565	2,682	2,565	2,640	11,600	2,640
2018-02-09	2,500	2,596	2,460	2,552	16,300	2,552
2018-02-08	2,573	2,623	2,514	2,599	7,100	2,599
2018-02-07	2,740	2,788	2,506	2,557	50,500	2,557
2018-02-06	2,834	3,245	2,475	2,501	69,100	2,501
2018-02-05	2,988	3,680	2,870	2,934	55,700	2,934
2018-02-02	2,825	3,045	2,825	3,000	42,200	3,000
2018-02-01	2,795	2,847	2,750	2,825	10,300	2,825
2018-01-31	2,596	2,826	2,559	2,811	18,900	2,811
2018-01-30	2,550	2,597	2,526	2,597	9,000	2,597
2018-01-29	2,500	2,570	2,500	2,570	11,300	2,570
2018-01-26	2,491	2,527	2,491	2,499	4,900	2,499
2018-01-25	2,550	2,550	2,482	2,525	14,400	2,525
2018-01-24	2,425	2,555	2,417	2,551	16,000	2,551
2018-01-23	2,400	2,419	2,388	2,417	4,500	2,417
2018-01-22	2,400	2,415	2,352	2,407	11,700	2,407
2018-01-19	2,409	2,428	2,406	2,408	17,800	2,408
2018-01-18	2,416	2,449	2,413	2,415	8,100	2,415
2018-01-17	2,401	2,448	2,381	2,427	12,300	2,427
2018-01-16	2,425	2,434	2,340	2,420	9,600	2,420
2018-01-15	2,388	2,388	2,340	2,375	12,100	2,375
2018-01-12	2,363	2,400	2,329	2,338	16,700	2,338
2018-01-11	2,223	2,329	2,211	2,313	22,800	2,313
2018-01-10	2,247	2,247	2,204	2,220	10,500	2,220
2018-01-09	2,279	2,280	2,203	2,220	25,800	2,220
2018-01-05	2,220	2,279	2,200	2,220	27,000	2,220
2018-01-04	2,107	2,310	2,107	2,185	22,700	2,185

分割・併合履歴：なし

2820 (株)やまみ の時系列データ [2018年度]

2820 (株)やまみの時系列データ [2018年度]