2820 (株)やまみの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,351	2,397	2,304	2,373	6,800	2,373
2019-12-27	2,325	2,370	2,285	2,370	6,100	2,370
2019-12-26	2,389	2,420	2,332	2,336	22,300	2,336
2019-12-25	2,323	2,391	2,323	2,365	10,200	2,365
2019-12-24	2,310	2,335	2,304	2,323	5,300	2,323
2019-12-23	2,379	2,379	2,290	2,306	14,200	2,306
2019-12-20	2,287	2,369	2,278	2,368	18,900	2,368
2019-12-19	2,270	2,283	2,213	2,283	7,900	2,283
2019-12-18	2,277	2,277	2,220	2,231	10,700	2,231
2019-12-17	2,147	2,274	2,147	2,274	16,100	2,274
2019-12-16	2,130	2,176	2,130	2,167	4,700	2,167
2019-12-13	2,158	2,180	2,131	2,134	7,100	2,134
2019-12-12	2,150	2,150	2,115	2,136	6,200	2,136
2019-12-11	2,200	2,202	2,162	2,162	9,200	2,162
2019-12-10	2,185	2,211	2,185	2,190	8,400	2,190
2019-12-09	2,161	2,209	2,158	2,185	13,600	2,185
2019-12-06	2,124	2,162	2,123	2,146	10,500	2,146
2019-12-05	2,113	2,125	2,107	2,125	3,800	2,125
2019-12-04	2,052	2,115	2,050	2,115	8,300	2,115
2019-12-03	2,140	2,143	2,060	2,063	14,700	2,063
2019-12-02	2,181	2,210	2,158	2,158	9,400	2,158
2019-11-29	2,250	2,254	2,157	2,160	28,500	2,160
2019-11-28	2,214	2,270	2,200	2,266	29,200	2,266
2019-11-27	2,120	2,188	2,120	2,180	22,700	2,180
2019-11-26	2,055	2,115	2,055	2,111	18,100	2,111
2019-11-25	2,035	2,060	2,030	2,059	11,500	2,059
2019-11-22	2,050	2,058	2,029	2,040	7,500	2,040
2019-11-21	2,003	2,060	2,003	2,046	14,200	2,046
2019-11-20	2,005	2,032	1,995	2,010	11,100	2,010
2019-11-19	2,005	2,019	1,994	1,994	6,700	1,994
2019-11-18	1,988	2,014	1,962	2,005	5,700	2,005
2019-11-15	1,953	2,013	1,937	2,000	21,100	2,000
2019-11-14	1,951	2,006	1,950	1,957	15,000	1,957
2019-11-13	1,804	2,019	1,804	2,000	59,300	2,000
2019-11-12	2,080	2,080	2,004	2,014	12,500	2,014
2019-11-11	2,058	2,089	2,048	2,072	17,400	2,072
2019-11-08	2,020	2,056	2,016	2,052	17,400	2,052
2019-11-07	2,006	2,021	1,961	2,021	12,600	2,021
2019-11-06	2,012	2,016	2,004	2,004	1,600	2,004
2019-11-05	2,022	2,037	2,006	2,010	7,300	2,010
2019-11-01	2,014	2,019	1,995	2,011	33,100	2,011
2019-10-31	2,033	2,033	2,021	2,029	2,700	2,029
2019-10-30	2,003	2,033	1,998	2,033	10,900	2,033
2019-10-29	2,030	2,030	2,004	2,012	4,200	2,012
2019-10-28	2,049	2,049	2,010	2,013	9,800	2,013
2019-10-25	2,018	2,038	2,012	2,016	5,800	2,016
2019-10-24	2,052	2,060	2,011	2,016	23,200	2,016
2019-10-23	2,099	2,099	2,055	2,058	12,400	2,058
2019-10-21	2,122	2,122	2,058	2,085	15,400	2,085
2019-10-18	2,066	2,077	2,056	2,072	7,100	2,072
2019-10-17	2,086	2,100	2,070	2,076	5,400	2,076
2019-10-16	2,099	2,099	2,071	2,086	15,800	2,086
2019-10-15	2,099	2,128	2,052	2,070	13,300	2,070
2019-10-11	2,111	2,119	2,041	2,084	11,200	2,084
2019-10-10	2,084	2,111	2,071	2,111	16,500	2,111
2019-10-09	2,047	2,075	2,042	2,070	7,700	2,070
2019-10-08	2,047	2,047	2,015	2,036	3,100	2,036
2019-10-07	2,018	2,052	2,007	2,025	3,100	2,025
2019-10-04	2,064	2,065	2,025	2,025	3,800	2,025
2019-10-03	2,024	2,035	2,000	2,016	4,300	2,016
2019-10-02	2,030	2,035	1,990	2,025	6,000	2,025
2019-10-01	-	-	-	2,018	-	2,018
2019-09-30	2,032	2,035	2,007	2,018	5,600	2,018
2019-09-27	2,050	2,059	2,032	2,032	5,300	2,032
2019-09-26	2,065	2,084	2,049	2,063	10,900	2,063
2019-09-25	2,073	2,093	2,065	2,075	10,400	2,075
2019-09-24	2,084	2,110	2,075	2,078	10,300	2,078
2019-09-20	2,003	2,082	2,003	2,063	10,700	2,063
2019-09-19	2,022	2,034	1,998	2,003	11,500	2,003
2019-09-18	2,083	2,083	2,021	2,027	10,700	2,027
2019-09-17	2,015	2,088	2,012	2,083	14,300	2,083
2019-09-13	2,085	2,085	2,055	2,060	9,200	2,060
2019-09-12	2,061	2,078	2,030	2,055	15,100	2,055
2019-09-11	1,999	2,045	1,993	2,028	9,600	2,028
2019-09-10	1,986	1,998	1,963	1,975	13,200	1,975
2019-09-09	1,976	1,998	1,976	1,987	11,300	1,987
2019-09-06	1,993	1,998	1,942	1,951	9,600	1,951
2019-09-05	1,976	2,005	1,945	1,993	12,200	1,993
2019-09-04	1,973	1,973	1,930	1,945	9,300	1,945
2019-09-03	1,940	1,967	1,930	1,959	12,900	1,959
2019-09-02	1,928	1,936	1,888	1,927	10,200	1,927
2019-08-30	1,881	1,931	1,851	1,903	30,800	1,903
2019-08-29	1,875	1,884	1,856	1,884	16,000	1,884
2019-08-28	1,916	1,918	1,870	1,890	18,300	1,890
2019-08-27	1,934	1,955	1,917	1,933	15,600	1,933
2019-08-26	1,956	1,971	1,923	1,926	23,800	1,926
2019-08-23	2,031	2,058	1,970	2,000	35,600	2,000
2019-08-22	1,986	2,035	1,980	2,034	36,500	2,034
2019-08-21	1,984	1,984	1,921	1,974	32,000	1,974
2019-08-20	1,962	1,988	1,951	1,988	15,400	1,988
2019-08-19	1,977	2,000	1,944	1,969	78,900	1,969
2019-08-16	2,111	2,175	1,908	1,957	164,100	1,957
2019-08-15	2,076	2,163	2,015	2,150	128,300	2,150
2019-08-14	2,225	2,250	2,225	2,225	106,500	2,225
2019-08-13	2,669	2,760	2,650	2,725	20,700	2,725
2019-08-09	2,588	2,676	2,588	2,669	15,800	2,669
2019-08-08	2,503	2,557	2,485	2,547	4,500	2,547
2019-08-07	2,523	2,564	2,484	2,510	17,400	2,510
2019-08-06	2,504	2,598	2,504	2,558	20,900	2,558
2019-08-05	2,530	2,582	2,529	2,580	17,500	2,580
2019-08-02	2,555	2,621	2,545	2,560	37,000	2,560
2019-08-01	2,630	2,667	2,547	2,567	66,100	2,567
2019-07-31	2,697	2,766	2,659	2,659	35,200	2,659
2019-07-30	2,827	2,848	2,747	2,747	100,400	2,747
2019-07-29	2,808	2,918	2,650	2,777	71,900	2,777
2019-07-26	2,647	2,817	2,643	2,798	46,300	2,798
2019-07-25	2,624	2,700	2,624	2,655	16,200	2,655
2019-07-24	2,654	2,669	2,610	2,653	14,800	2,653
2019-07-23	2,602	2,721	2,602	2,682	21,700	2,682
2019-07-22	2,617	2,688	2,597	2,656	23,900	2,656
2019-07-19	2,504	2,596	2,490	2,567	39,400	2,567
2019-07-18	2,630	2,657	2,492	2,530	60,000	2,530
2019-07-17	2,675	2,698	2,402	2,695	133,800	2,695
2019-07-16	2,775	2,775	2,653	2,678	65,300	2,678
2019-07-12	2,914	2,921	2,775	2,802	49,800	2,802
2019-07-11	2,984	2,984	2,889	2,962	19,200	2,962
2019-07-10	3,045	3,080	2,963	3,010	25,300	3,010
2019-07-09	2,997	3,065	2,963	3,045	51,100	3,045
2019-07-08	2,858	2,974	2,770	2,974	56,600	2,974
2019-07-05	2,835	2,870	2,732	2,858	41,500	2,858
2019-07-04	2,906	2,906	2,800	2,823	41,600	2,823
2019-07-03	2,875	2,938	2,810	2,897	36,300	2,897
2019-07-02	2,734	2,914	2,734	2,910	108,100	2,910
2019-07-01	2,667	2,726	2,578	2,700	82,900	2,700
2019-06-28	2,439	2,612	2,424	2,595	83,400	2,595
2019-06-27	2,229	2,464	2,213	2,393	49,100	2,393
2019-06-26	2,237	2,237	2,186	2,200	10,300	2,200
2019-06-25	2,265	2,283	2,213	2,238	28,000	2,238
2019-06-24	2,299	2,299	2,208	2,260	82,600	2,260
2019-06-21	2,201	2,228	2,196	2,224	8,400	2,224
2019-06-20	2,181	2,210	2,181	2,195	11,400	2,195
2019-06-19	2,193	2,200	2,135	2,180	27,900	2,180
2019-06-18	2,192	2,239	2,179	2,180	91,300	2,180
2019-06-17	2,265	2,265	2,190	2,223	30,900	2,223
2019-06-14	2,316	2,316	2,261	2,281	13,800	2,281
2019-06-13	2,327	2,336	2,312	2,316	7,300	2,316
2019-06-12	2,311	2,342	2,311	2,326	3,100	2,326
2019-06-11	2,323	2,331	2,310	2,311	6,700	2,311
2019-06-10	2,317	2,329	2,312	2,316	3,900	2,316
2019-06-07	2,311	2,316	2,310	2,316	500	2,316
2019-06-06	2,319	2,340	2,316	2,318	2,400	2,318
2019-06-05	2,383	2,383	2,296	2,328	9,600	2,328
2019-06-04	2,352	2,388	2,340	2,383	3,200	2,383
2019-06-03	2,333	2,368	2,333	2,342	3,000	2,342
2019-05-31	2,390	2,469	2,390	2,407	3,800	2,407
2019-05-30	2,348	2,450	2,345	2,440	6,600	2,440
2019-05-29	2,363	2,364	2,350	2,350	1,800	2,350
2019-05-28	2,355	2,385	2,355	2,363	1,800	2,363
2019-05-27	2,394	2,394	2,360	2,371	1,800	2,371
2019-05-24	2,358	2,388	2,341	2,387	6,200	2,387
2019-05-23	2,355	2,366	2,350	2,362	6,300	2,362
2019-05-22	2,400	2,408	2,373	2,374	3,200	2,374
2019-05-21	2,418	2,418	2,391	2,391	2,400	2,391
2019-05-20	2,412	2,412	2,386	2,404	1,900	2,404
2019-05-17	2,412	2,420	2,385	2,412	7,700	2,412
2019-05-16	2,439	2,439	2,388	2,412	8,100	2,412
2019-05-15	2,579	2,579	2,450	2,450	18,800	2,450
2019-05-14	2,465	2,610	2,420	2,600	48,600	2,600
2019-05-13	2,395	2,395	2,333	2,370	11,900	2,370
2019-05-10	2,401	2,417	2,363	2,400	6,700	2,400
2019-05-09	2,406	2,408	2,340	2,397	8,200	2,397
2019-05-08	2,430	2,430	2,397	2,415	2,800	2,415
2019-05-07	2,480	2,480	2,403	2,423	4,900	2,423
2019-04-26	2,410	2,436	2,352	2,436	8,500	2,436
2019-04-25	2,476	2,476	2,397	2,409	3,600	2,409
2019-04-24	2,365	2,450	2,365	2,426	6,100	2,426
2019-04-23	2,420	2,420	2,328	2,365	6,500	2,365
2019-04-22	2,390	2,411	2,371	2,405	4,200	2,405
2019-04-19	2,366	2,398	2,276	2,383	19,000	2,383
2019-04-18	2,464	2,464	2,390	2,399	17,200	2,399
2019-04-17	2,500	2,509	2,465	2,478	4,700	2,478
2019-04-16	2,490	2,505	2,490	2,490	3,400	2,490
2019-04-15	2,495	2,495	2,480	2,482	5,600	2,482
2019-04-12	2,520	2,549	2,495	2,500	7,300	2,500
2019-04-11	2,474	2,570	2,474	2,564	11,100	2,564
2019-04-10	2,511	2,567	2,461	2,489	14,900	2,489
2019-04-09	2,530	2,569	2,480	2,515	16,300	2,515
2019-04-08	2,599	2,599	2,522	2,533	11,900	2,533
2019-04-05	2,542	2,593	2,542	2,591	4,400	2,591
2019-04-04	2,490	2,649	2,450	2,592	28,800	2,592
2019-04-03	2,420	2,539	2,412	2,517	19,000	2,517
2019-04-02	2,417	2,443	2,351	2,420	6,500	2,420
2019-04-01	2,480	2,700	2,397	2,417	25,900	2,417
2019-03-29	2,395	2,400	2,353	2,397	8,800	2,397
2019-03-28	2,367	2,401	2,358	2,374	6,000	2,374
2019-03-27	2,419	2,419	2,363	2,400	7,600	2,400
2019-03-26	2,410	2,425	2,400	2,400	10,000	2,400
2019-03-25	2,385	2,456	2,383	2,403	12,000	2,403
2019-03-22	2,299	2,450	2,299	2,435	25,700	2,435
2019-03-20	2,270	2,299	2,270	2,299	6,200	2,299
2019-03-19	2,253	2,300	2,247	2,295	15,500	2,295
2019-03-18	2,259	2,297	2,259	2,269	8,900	2,269
2019-03-15	2,275	2,275	2,249	2,255	8,600	2,255
2019-03-14	2,270	2,284	2,241	2,277	6,900	2,277
2019-03-13	2,258	2,300	2,250	2,284	19,600	2,284
2019-03-12	2,266	2,280	2,239	2,250	15,600	2,250
2019-03-11	2,259	2,260	2,105	2,222	22,900	2,222
2019-03-08	2,250	2,260	2,160	2,230	24,700	2,230
2019-03-07	2,263	2,303	2,261	2,279	11,300	2,279
2019-03-06	2,256	2,300	2,250	2,300	16,700	2,300
2019-03-05	2,206	2,300	2,206	2,272	29,400	2,272
2019-03-04	2,200	2,256	2,182	2,243	24,900	2,243
2019-03-01	2,201	2,234	2,200	2,202	17,200	2,202
2019-02-28	2,186	2,230	2,136	2,207	51,700	2,207
2019-02-27	2,100	2,250	2,100	2,230	84,100	2,230
2019-02-26	2,000	2,095	2,000	2,094	39,200	2,094
2019-02-25	2,029	2,029	1,995	1,999	10,700	1,999
2019-02-22	1,974	2,050	1,974	2,026	48,600	2,026
2019-02-21	1,994	2,030	1,975	2,001	37,800	2,001
2019-02-20	1,968	2,000	1,960	1,991	15,200	1,991
2019-02-19	1,975	2,009	1,966	1,974	23,700	1,974
2019-02-18	1,944	2,030	1,944	2,015	93,200	2,015
2019-02-15	1,900	1,945	1,845	1,931	49,500	1,931
2019-02-14	1,782	1,814	1,782	1,792	5,800	1,792
2019-02-13	1,772	1,812	1,741	1,765	13,400	1,765
2019-02-12	1,801	1,801	1,763	1,771	7,400	1,771
2019-02-08	1,796	1,824	1,760	1,766	7,300	1,766
2019-02-07	1,821	1,841	1,790	1,791	3,700	1,791
2019-02-06	1,892	1,892	1,810	1,829	9,700	1,829
2019-02-05	1,835	1,841	1,789	1,820	7,500	1,820
2019-02-04	1,780	1,843	1,725	1,843	20,200	1,843
2019-02-01	1,816	1,820	1,760	1,780	9,900	1,780
2019-01-31	1,833	1,861	1,799	1,816	10,500	1,816
2019-01-30	1,850	1,864	1,833	1,857	4,600	1,857
2019-01-29	1,892	1,892	1,838	1,860	4,100	1,860
2019-01-28	1,905	1,909	1,874	1,892	3,900	1,892
2019-01-25	1,937	1,937	1,906	1,920	5,300	1,920
2019-01-24	1,873	1,949	1,863	1,937	17,600	1,937
2019-01-23	1,887	1,923	1,887	1,888	4,300	1,888
2019-01-22	1,888	1,928	1,887	1,927	4,900	1,927
2019-01-21	1,940	1,940	1,900	1,910	4,100	1,910
2019-01-18	1,870	1,939	1,870	1,900	9,700	1,900
2019-01-17	1,889	1,889	1,842	1,869	3,500	1,869
2019-01-16	1,876	1,896	1,853	1,882	2,600	1,882
2019-01-15	1,826	1,929	1,826	1,896	10,300	1,896
2019-01-11	1,797	1,868	1,797	1,830	7,700	1,830
2019-01-10	1,869	1,917	1,798	1,809	11,900	1,809
2019-01-09	1,970	1,970	1,869	1,869	12,100	1,869
2019-01-08	1,988	1,989	1,923	1,967	11,000	1,967
2019-01-07	1,979	2,020	1,965	1,986	23,100	1,986
2019-01-04	1,887	1,970	1,884	1,964	19,900	1,964

分割・併合履歴：なし

2820 (株)やまみ の時系列データ [2019年度]

2820 (株)やまみの時系列データ [2019年度]