2820 (株)やまみの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,140	2,164	2,111	2,111	12,000	2,111
2020-12-29	2,107	2,144	2,075	2,144	8,600	2,144
2020-12-28	2,150	2,150	2,103	2,119	4,600	2,119
2020-12-25	2,114	2,150	2,108	2,150	3,600	2,150
2020-12-24	2,085	2,130	2,085	2,116	3,300	2,116
2020-12-23	2,147	2,147	2,078	2,095	5,600	2,095
2020-12-22	2,117	2,130	2,075	2,098	10,300	2,098
2020-12-21	2,130	2,150	2,096	2,117	8,000	2,117
2020-12-18	2,163	2,184	2,129	2,156	5,400	2,156
2020-12-17	2,153	2,175	2,144	2,163	5,300	2,163
2020-12-16	2,149	2,193	2,138	2,186	8,300	2,186
2020-12-15	2,169	2,169	2,148	2,158	1,800	2,158
2020-12-14	2,190	2,190	2,100	2,158	14,500	2,158
2020-12-11	2,059	2,142	2,046	2,142	16,900	2,142
2020-12-10	2,060	2,060	2,025	2,034	4,700	2,034
2020-12-09	2,031	2,047	2,020	2,033	9,300	2,033
2020-12-08	2,040	2,060	2,020	2,055	8,000	2,055
2020-12-07	2,077	2,082	2,039	2,040	4,800	2,040
2020-12-04	2,120	2,120	2,068	2,077	3,000	2,077
2020-12-03	2,075	2,138	2,072	2,129	4,900	2,129
2020-12-02	2,098	2,103	2,048	2,075	9,200	2,075
2020-12-01	2,012	2,100	2,012	2,065	5,500	2,065
2020-11-30	2,051	2,079	2,033	2,033	15,100	2,033
2020-11-27	2,084	2,133	2,045	2,057	20,100	2,057
2020-11-26	2,113	2,137	2,087	2,108	7,700	2,108
2020-11-25	2,177	2,187	2,103	2,113	10,600	2,113
2020-11-24	2,201	2,201	2,119	2,127	23,200	2,127
2020-11-20	2,149	2,213	2,146	2,192	7,000	2,192
2020-11-19	2,187	2,195	2,130	2,195	9,200	2,195
2020-11-18	2,224	2,239	2,178	2,184	23,100	2,184
2020-11-17	2,252	2,252	2,200	2,224	5,100	2,224
2020-11-16	2,211	2,255	2,208	2,227	5,700	2,227
2020-11-13	2,285	2,285	2,205	2,205	5,700	2,205
2020-11-12	2,201	2,250	2,201	2,202	3,700	2,202
2020-11-11	2,217	2,272	2,217	2,236	8,300	2,236
2020-11-10	2,268	2,269	2,233	2,251	3,400	2,251
2020-11-09	2,270	2,270	2,222	2,249	4,800	2,249
2020-11-06	2,268	2,268	2,196	2,241	2,400	2,241
2020-11-05	2,236	2,243	2,219	2,240	1,200	2,240
2020-11-04	2,269	2,281	2,211	2,236	5,600	2,236
2020-11-02	2,154	2,255	2,154	2,172	2,800	2,172
2020-10-30	2,298	2,298	2,157	2,163	8,500	2,163
2020-10-29	2,259	2,265	2,238	2,249	1,500	2,249
2020-10-28	2,291	2,291	2,193	2,264	8,900	2,264
2020-10-27	2,204	2,291	2,204	2,276	4,300	2,276
2020-10-26	2,300	2,302	2,204	2,204	6,600	2,204
2020-10-23	2,299	2,314	2,185	2,301	9,500	2,301
2020-10-22	2,299	2,299	2,288	2,288	600	2,288
2020-10-21	2,267	2,295	2,264	2,280	2,900	2,280
2020-10-20	2,260	2,260	2,235	2,253	1,100	2,253
2020-10-19	2,260	2,292	2,237	2,260	12,400	2,260
2020-10-16	2,257	2,269	2,220	2,259	2,700	2,259
2020-10-15	2,205	2,293	2,205	2,286	12,200	2,286
2020-10-14	2,182	2,228	2,182	2,194	4,000	2,194
2020-10-13	2,180	2,248	2,154	2,191	24,700	2,191
2020-10-12	2,189	2,251	2,113	2,180	13,500	2,180
2020-10-09	2,175	2,189	2,151	2,174	7,700	2,174
2020-10-08	2,188	2,222	2,173	2,174	11,500	2,174
2020-10-07	2,302	2,302	2,170	2,187	15,400	2,187
2020-10-06	2,371	2,371	2,229	2,252	10,500	2,252
2020-10-05	2,289	2,397	2,242	2,397	20,700	2,397
2020-10-02	2,252	2,295	2,216	2,239	13,400	2,239
2020-09-30	2,369	2,369	2,195	2,252	22,500	2,252
2020-09-29	2,351	2,398	2,326	2,372	11,300	2,372
2020-09-28	2,270	2,350	2,246	2,350	20,500	2,350
2020-09-25	2,209	2,296	2,200	2,233	17,900	2,233
2020-09-24	2,168	2,209	2,168	2,209	4,000	2,209
2020-09-23	2,208	2,227	2,179	2,206	14,300	2,206
2020-09-18	2,168	2,188	2,114	2,188	13,700	2,188
2020-09-17	2,144	2,168	2,091	2,168	5,100	2,168
2020-09-16	2,107	2,181	2,099	2,144	6,600	2,144
2020-09-15	2,141	2,184	2,093	2,107	5,800	2,107
2020-09-14	2,169	2,177	2,150	2,174	5,900	2,174
2020-09-11	2,150	2,170	2,127	2,157	8,800	2,157
2020-09-10	2,113	2,146	2,078	2,143	13,100	2,143
2020-09-09	2,071	2,106	2,058	2,096	10,300	2,096
2020-09-08	2,070	2,080	2,065	2,072	3,100	2,072
2020-09-07	2,014	2,090	2,012	2,070	12,200	2,070
2020-09-04	2,019	2,020	1,983	2,014	4,000	2,014
2020-09-03	2,025	2,039	2,021	2,021	4,400	2,021
2020-09-02	1,994	2,037	1,990	2,034	5,500	2,034
2020-09-01	2,005	2,038	1,985	1,990	11,800	1,990
2020-08-31	1,995	2,063	1,995	2,033	6,300	2,033
2020-08-28	2,040	2,040	1,991	1,991	7,600	1,991
2020-08-27	2,031	2,042	1,994	2,040	11,800	2,040
2020-08-26	2,049	2,054	2,015	2,054	10,800	2,054
2020-08-25	2,011	2,017	1,993	2,012	4,600	2,012
2020-08-24	2,054	2,054	1,993	1,993	10,700	1,993
2020-08-21	2,040	2,064	2,039	2,054	5,000	2,054
2020-08-20	2,055	2,060	2,021	2,022	11,200	2,022
2020-08-19	2,070	2,091	2,057	2,057	2,900	2,057
2020-08-18	2,130	2,130	2,067	2,089	5,400	2,089
2020-08-17	2,128	2,137	2,070	2,129	6,900	2,129
2020-08-14	2,129	2,160	2,081	2,126	16,800	2,126
2020-08-13	2,040	2,151	2,013	2,151	53,600	2,151
2020-08-12	2,182	2,250	2,144	2,250	8,200	2,250
2020-08-11	2,100	2,182	2,100	2,182	5,400	2,182
2020-08-07	2,102	2,102	2,073	2,089	1,200	2,089
2020-08-06	2,120	2,158	2,071	2,071	4,800	2,071
2020-08-05	2,080	2,120	2,080	2,120	1,400	2,120
2020-08-04	2,065	2,130	2,065	2,080	4,800	2,080
2020-08-03	2,173	2,173	2,043	2,065	16,100	2,065
2020-07-31	2,200	2,212	2,145	2,193	18,700	2,193
2020-07-30	2,165	2,229	2,160	2,200	9,800	2,200
2020-07-29	2,191	2,205	2,163	2,163	3,200	2,163
2020-07-28	2,181	2,230	2,181	2,191	6,300	2,191
2020-07-27	2,235	2,260	2,125	2,227	9,600	2,227
2020-07-22	2,256	2,309	2,252	2,285	6,000	2,285
2020-07-21	2,249	2,306	2,205	2,306	4,900	2,306
2020-07-20	2,176	2,218	2,176	2,218	1,700	2,218
2020-07-17	2,221	2,221	2,137	2,200	6,600	2,200
2020-07-16	2,222	2,268	2,200	2,200	4,300	2,200
2020-07-15	2,218	2,267	2,218	2,258	2,600	2,258
2020-07-14	2,270	2,270	2,201	2,218	3,800	2,218
2020-07-13	2,240	2,300	2,239	2,270	6,700	2,270
2020-07-10	2,222	2,227	2,186	2,190	5,600	2,190
2020-07-09	2,291	2,317	2,222	2,222	5,600	2,222
2020-07-08	2,292	2,363	2,291	2,291	6,000	2,291
2020-07-07	2,233	2,369	2,233	2,369	5,300	2,369
2020-07-06	2,260	2,260	2,198	2,223	3,900	2,223
2020-07-03	2,202	2,288	2,173	2,212	7,000	2,212
2020-07-02	2,420	2,421	2,171	2,171	22,700	2,171
2020-07-01	2,358	2,420	2,340	2,412	25,800	2,412
2020-06-30	2,261	2,335	2,249	2,335	14,900	2,335
2020-06-29	2,130	2,265	2,112	2,260	21,900	2,260
2020-06-26	2,120	2,139	2,100	2,139	3,000	2,139
2020-06-25	2,117	2,135	2,100	2,120	3,100	2,120
2020-06-24	2,116	2,125	2,116	2,125	800	2,125
2020-06-23	2,139	2,140	2,101	2,131	4,900	2,131
2020-06-22	2,113	2,124	2,082	2,123	2,900	2,123
2020-06-19	2,071	2,137	2,054	2,137	4,100	2,137
2020-06-18	2,070	2,090	2,070	2,072	2,000	2,072
2020-06-17	2,090	2,090	2,048	2,090	2,400	2,090
2020-06-16	2,000	2,065	1,984	2,065	6,700	2,065
2020-06-15	2,043	2,057	1,963	1,966	15,100	1,966
2020-06-12	2,040	2,099	2,021	2,080	14,200	2,080
2020-06-11	2,148	2,163	2,084	2,084	14,000	2,084
2020-06-10	2,200	2,200	2,154	2,176	4,100	2,176
2020-06-09	2,199	2,219	2,164	2,204	8,800	2,204
2020-06-08	2,168	2,199	2,161	2,199	8,800	2,199
2020-06-05	2,082	2,153	2,082	2,153	2,900	2,153
2020-06-04	2,100	2,132	2,073	2,100	16,700	2,100
2020-06-03	2,155	2,218	2,120	2,120	21,500	2,120
2020-06-02	2,234	2,252	2,205	2,205	7,900	2,205
2020-06-01	2,255	2,285	2,181	2,184	19,800	2,184
2020-05-29	2,296	2,318	2,296	2,305	3,000	2,305
2020-05-28	2,261	2,335	2,261	2,335	11,000	2,335
2020-05-27	2,316	2,316	2,256	2,282	5,300	2,282
2020-05-26	2,279	2,308	2,250	2,300	11,200	2,300
2020-05-25	2,214	2,284	2,214	2,252	4,200	2,252
2020-05-22	2,200	2,243	2,200	2,220	3,400	2,220
2020-05-21	2,321	2,321	2,215	2,216	13,400	2,216
2020-05-20	2,299	2,331	2,256	2,319	7,300	2,319
2020-05-19	2,294	2,335	2,233	2,280	16,100	2,280
2020-05-18	2,164	2,315	2,147	2,294	39,900	2,294
2020-05-15	2,149	2,149	2,055	2,149	11,600	2,149
2020-05-14	2,050	2,184	2,050	2,157	27,400	2,157
2020-05-13	2,006	2,086	2,006	2,050	15,300	2,050
2020-05-12	2,040	2,086	1,967	1,981	18,900	1,981
2020-05-11	2,051	2,060	2,011	2,040	6,800	2,040
2020-05-08	1,976	2,077	1,966	2,054	14,400	2,054
2020-05-07	1,892	1,964	1,862	1,960	22,300	1,960
2020-05-01	1,862	1,890	1,856	1,871	8,100	1,871
2020-04-30	1,830	1,869	1,820	1,863	9,300	1,863
2020-04-28	1,872	1,877	1,798	1,817	34,500	1,817
2020-04-27	1,910	1,910	1,863	1,871	7,300	1,871
2020-04-24	1,882	1,893	1,840	1,870	6,300	1,870
2020-04-23	1,840	1,900	1,830	1,884	8,100	1,884
2020-04-22	1,788	1,882	1,788	1,835	6,400	1,835
2020-04-21	1,835	1,897	1,766	1,863	19,900	1,863
2020-04-20	1,912	1,921	1,818	1,862	15,200	1,862
2020-04-17	1,853	1,902	1,853	1,872	5,300	1,872
2020-04-16	1,927	1,927	1,817	1,852	14,200	1,852
2020-04-15	1,940	1,940	1,884	1,887	6,200	1,887
2020-04-14	1,880	1,932	1,858	1,883	10,400	1,883
2020-04-13	1,904	1,908	1,851	1,906	8,900	1,906
2020-04-10	1,986	1,986	1,882	1,893	7,600	1,893
2020-04-09	1,919	1,976	1,888	1,976	16,300	1,976
2020-04-08	1,779	1,891	1,779	1,850	14,600	1,850
2020-04-07	1,878	1,900	1,741	1,816	10,200	1,816
2020-04-06	1,676	1,803	1,659	1,802	14,100	1,802
2020-04-03	1,618	1,695	1,618	1,638	7,000	1,638
2020-04-02	1,627	1,663	1,581	1,658	16,300	1,658
2020-04-01	1,672	1,706	1,609	1,686	13,100	1,686
2020-03-31	1,680	1,748	1,680	1,712	12,700	1,712
2020-03-30	1,613	1,715	1,606	1,662	14,500	1,662
2020-03-27	1,700	1,731	1,662	1,693	9,900	1,693
2020-03-26	1,711	1,711	1,569	1,663	10,100	1,663
2020-03-25	1,783	1,783	1,636	1,671	23,800	1,671
2020-03-24	1,620	1,747	1,586	1,671	14,500	1,671
2020-03-23	1,517	1,558	1,503	1,558	17,700	1,558
2020-03-19	1,576	1,587	1,490	1,510	9,200	1,510
2020-03-18	1,633	1,714	1,554	1,574	20,500	1,574
2020-03-17	1,441	1,594	1,406	1,568	31,400	1,568
2020-03-16	1,434	1,548	1,405	1,454	34,700	1,454
2020-03-13	1,555	1,582	1,422	1,464	38,400	1,464
2020-03-12	1,750	1,765	1,667	1,693	19,400	1,693
2020-03-11	1,860	1,887	1,773	1,775	9,800	1,775
2020-03-10	1,742	1,853	1,664	1,833	27,700	1,833
2020-03-09	1,900	1,905	1,810	1,810	23,800	1,810
2020-03-06	2,005	2,008	1,952	1,966	15,700	1,966
2020-03-05	2,040	2,069	2,005	2,008	15,900	2,008
2020-03-04	2,010	2,054	2,000	2,002	6,600	2,002
2020-03-03	2,109	2,109	2,003	2,008	15,600	2,008
2020-03-02	1,972	2,068	1,972	2,020	26,700	2,020
2020-02-28	2,027	2,035	1,943	1,958	25,000	1,958
2020-02-27	2,196	2,197	2,081	2,093	13,200	2,093
2020-02-26	2,134	2,164	2,077	2,164	13,300	2,164
2020-02-25	2,126	2,177	2,093	2,156	16,100	2,156
2020-02-21	2,205	2,252	2,205	2,252	4,600	2,252
2020-02-20	2,291	2,318	2,222	2,249	14,000	2,249
2020-02-19	2,181	2,251	2,175	2,205	9,700	2,205
2020-02-18	2,227	2,234	2,177	2,185	19,600	2,185
2020-02-17	2,281	2,291	2,230	2,230	13,600	2,230
2020-02-14	2,449	2,449	2,312	2,320	21,400	2,320
2020-02-13	2,331	2,399	2,286	2,399	39,800	2,399
2020-02-12	2,169	2,337	2,169	2,191	30,000	2,191
2020-02-10	2,200	2,204	2,150	2,164	2,900	2,164
2020-02-07	2,190	2,190	2,138	2,154	3,800	2,154
2020-02-06	2,186	2,186	2,115	2,162	8,500	2,162
2020-02-05	2,218	2,237	2,144	2,150	10,800	2,150
2020-02-04	2,150	2,207	2,135	2,202	5,700	2,202
2020-02-03	2,129	2,200	2,057	2,150	27,900	2,150
2020-01-31	2,150	2,180	2,132	2,138	19,200	2,138
2020-01-30	2,307	2,307	2,142	2,167	43,300	2,167
2020-01-29	2,257	2,305	2,225	2,305	10,800	2,305
2020-01-28	2,237	2,270	2,210	2,257	11,900	2,257
2020-01-27	2,301	2,306	2,265	2,287	10,100	2,287
2020-01-24	2,422	2,422	2,252	2,318	17,000	2,318
2020-01-23	2,399	2,431	2,387	2,397	8,000	2,397
2020-01-22	2,449	2,449	2,403	2,431	6,800	2,431
2020-01-21	2,431	2,445	2,421	2,435	6,400	2,435
2020-01-20	2,420	2,450	2,420	2,431	3,800	2,431
2020-01-17	2,399	2,434	2,385	2,429	10,800	2,429
2020-01-16	2,375	2,399	2,355	2,367	6,000	2,367
2020-01-15	2,376	2,394	2,368	2,370	3,700	2,370
2020-01-14	2,396	2,397	2,357	2,378	6,600	2,378
2020-01-10	2,398	2,401	2,352	2,398	9,500	2,398
2020-01-09	2,384	2,414	2,377	2,394	6,000	2,394
2020-01-08	2,458	2,458	2,367	2,367	12,600	2,367
2020-01-07	2,399	2,479	2,399	2,459	18,700	2,459
2020-01-06	2,360	2,428	2,359	2,387	22,100	2,387

分割・併合履歴：なし

2820 (株)やまみ の時系列データ [2020年度]

2820 (株)やまみの時系列データ [2020年度]