2820 (株)やまみの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,425	3,540	3,400	3,530	41,000	3,530
2023-12-28	3,415	3,545	3,410	3,465	34,100	3,465
2023-12-27	3,495	3,500	3,410	3,415	19,500	3,415
2023-12-26	3,440	3,480	3,425	3,480	26,200	3,480
2023-12-25	3,400	3,445	3,350	3,440	51,900	3,440
2023-12-22	3,480	3,495	3,350	3,400	37,100	3,400
2023-12-21	3,310	3,470	3,310	3,445	41,900	3,445
2023-12-20	3,375	3,420	3,320	3,380	46,300	3,380
2023-12-19	3,155	3,255	3,120	3,235	21,000	3,235
2023-12-18	3,225	3,240	3,130	3,160	25,500	3,160
2023-12-15	3,240	3,285	3,175	3,220	47,700	3,220
2023-12-14	3,360	3,415	3,250	3,275	42,100	3,275
2023-12-13	3,330	3,380	3,240	3,325	63,700	3,325
2023-12-12	3,200	3,295	3,170	3,285	36,600	3,285
2023-12-11	3,075	3,200	3,075	3,170	39,700	3,170
2023-12-08	3,030	3,045	2,911	3,005	42,100	3,005
2023-12-07	3,140	3,140	3,030	3,030	50,100	3,030
2023-12-06	3,205	3,210	3,125	3,150	43,600	3,150
2023-12-05	3,250	3,275	3,160	3,205	47,200	3,205
2023-12-04	3,175	3,240	3,155	3,215	54,200	3,215
2023-12-01	3,155	3,180	3,105	3,155	43,400	3,155
2023-11-30	3,005	3,115	2,985	3,105	54,100	3,105
2023-11-29	2,956	3,060	2,927	3,040	62,600	3,040
2023-11-28	2,841	2,970	2,831	2,956	50,300	2,956
2023-11-27	2,810	2,876	2,776	2,848	53,300	2,848
2023-11-24	2,830	2,856	2,753	2,760	25,800	2,760
2023-11-22	2,820	2,897	2,820	2,830	30,500	2,830
2023-11-21	2,889	2,889	2,808	2,820	43,600	2,820
2023-11-20	2,893	2,979	2,865	2,889	60,800	2,889
2023-11-17	2,779	2,847	2,697	2,847	49,100	2,847
2023-11-16	2,790	2,790	2,714	2,771	35,900	2,771
2023-11-15	2,746	2,813	2,704	2,790	63,000	2,790
2023-11-14	2,737	2,863	2,662	2,721	104,800	2,721
2023-11-13	2,769	2,880	2,684	2,701	308,800	2,701
2023-11-10	2,601	2,706	2,600	2,706	218,000	2,706
2023-11-09	2,188	2,215	2,152	2,206	65,800	2,206
2023-11-08	2,176	2,191	2,161	2,188	33,400	2,188
2023-11-07	2,214	2,237	2,172	2,172	26,200	2,172
2023-11-06	2,162	2,208	2,122	2,195	38,500	2,195
2023-11-02	2,271	2,299	2,155	2,155	42,100	2,155
2023-11-01	2,301	2,330	2,243	2,271	40,500	2,271
2023-10-31	2,180	2,258	2,158	2,258	25,400	2,258
2023-10-30	2,270	2,270	2,169	2,180	51,000	2,180
2023-10-27	2,277	2,299	2,235	2,282	35,000	2,282
2023-10-26	2,231	2,296	2,231	2,261	43,900	2,261
2023-10-25	2,190	2,254	2,167	2,231	24,400	2,231
2023-10-24	2,141	2,171	2,082	2,157	41,800	2,157
2023-10-23	2,153	2,212	2,095	2,130	52,100	2,130
2023-10-20	2,228	2,256	2,169	2,197	22,900	2,197
2023-10-19	2,250	2,301	2,200	2,220	34,700	2,220
2023-10-18	2,200	2,310	2,200	2,281	72,900	2,281
2023-10-17	2,135	2,229	2,135	2,159	48,600	2,159
2023-10-16	2,109	2,143	2,104	2,108	24,000	2,108
2023-10-13	2,116	2,157	2,102	2,126	24,400	2,126
2023-10-12	2,171	2,189	2,109	2,149	24,500	2,149
2023-10-11	2,170	2,210	2,140	2,175	51,700	2,175
2023-10-10	2,124	2,195	2,124	2,146	46,000	2,146
2023-10-06	2,015	2,136	2,011	2,125	70,100	2,125
2023-10-05	1,907	2,010	1,907	1,995	51,000	1,995
2023-10-04	1,958	1,989	1,895	1,895	66,700	1,895
2023-10-03	2,048	2,059	2,003	2,048	44,200	2,048
2023-10-02	2,023	2,072	2,000	2,038	45,200	2,038
2023-09-29	2,004	2,060	2,001	2,023	43,600	2,023
2023-09-28	2,006	2,027	1,977	1,992	14,000	1,992
2023-09-27	1,930	2,016	1,927	2,006	50,200	2,006
2023-09-26	1,875	1,938	1,869	1,921	18,800	1,921
2023-09-25	1,897	1,917	1,887	1,892	7,800	1,892
2023-09-22	1,852	1,916	1,841	1,903	12,100	1,903
2023-09-21	1,886	1,901	1,873	1,879	12,400	1,879
2023-09-20	1,947	1,947	1,894	1,906	34,200	1,906
2023-09-19	1,854	1,947	1,832	1,947	69,900	1,947
2023-09-15	1,887	1,887	1,838	1,850	23,000	1,850
2023-09-14	1,871	1,890	1,850	1,877	24,200	1,877
2023-09-13	1,810	1,868	1,805	1,851	51,800	1,851
2023-09-12	1,739	1,805	1,739	1,805	50,500	1,805
2023-09-11	1,805	1,805	1,728	1,734	68,100	1,734
2023-09-08	1,753	1,815	1,753	1,801	37,500	1,801
2023-09-07	1,778	1,807	1,751	1,753	21,100	1,753
2023-09-06	1,821	1,853	1,779	1,788	30,800	1,788
2023-09-05	1,836	1,842	1,803	1,817	20,300	1,817
2023-09-04	1,878	1,884	1,818	1,836	40,800	1,836
2023-09-01	1,901	1,910	1,873	1,886	29,500	1,886
2023-08-31	1,901	1,948	1,869	1,909	90,300	1,909
2023-08-30	1,810	1,890	1,790	1,887	64,900	1,887
2023-08-29	1,712	1,808	1,712	1,790	75,400	1,790
2023-08-28	1,720	1,720	1,678	1,712	21,000	1,712
2023-08-25	1,694	1,720	1,678	1,700	21,100	1,700
2023-08-24	1,734	1,734	1,692	1,712	21,600	1,712
2023-08-23	1,678	1,736	1,678	1,734	45,700	1,734
2023-08-22	1,595	1,666	1,594	1,658	57,100	1,658
2023-08-21	1,598	1,613	1,574	1,580	34,600	1,580
2023-08-18	1,624	1,630	1,547	1,576	92,000	1,576
2023-08-17	1,663	1,673	1,621	1,647	32,400	1,647
2023-08-16	1,675	1,720	1,668	1,690	58,700	1,690
2023-08-15	1,581	1,700	1,550	1,700	114,800	1,700
2023-08-14	1,605	1,626	1,571	1,583	91,200	1,583
2023-08-10	1,655	1,679	1,568	1,608	278,100	1,608
2023-08-09	1,425	1,430	1,401	1,419	42,700	1,419
2023-08-08	1,430	1,430	1,404	1,429	16,400	1,429
2023-08-07	1,408	1,430	1,400	1,430	25,600	1,430
2023-08-04	1,382	1,410	1,375	1,404	46,600	1,404
2023-08-03	1,361	1,379	1,359	1,375	9,000	1,375
2023-08-02	1,369	1,380	1,360	1,371	19,900	1,371
2023-08-01	1,370	1,384	1,354	1,373	21,900	1,373
2023-07-31	1,350	1,370	1,349	1,365	14,800	1,365
2023-07-28	1,347	1,364	1,340	1,346	26,700	1,346
2023-07-27	1,355	1,361	1,351	1,360	10,200	1,360
2023-07-26	1,351	1,364	1,341	1,363	9,400	1,363
2023-07-25	1,364	1,364	1,344	1,344	25,500	1,344
2023-07-24	1,358	1,365	1,344	1,344	26,900	1,344
2023-07-21	1,365	1,365	1,348	1,348	18,300	1,348
2023-07-20	1,362	1,363	1,342	1,354	13,000	1,354
2023-07-19	1,340	1,370	1,337	1,357	32,200	1,357
2023-07-18	1,332	1,348	1,328	1,340	19,000	1,340
2023-07-14	1,332	1,332	1,320	1,327	13,600	1,327
2023-07-13	1,336	1,338	1,328	1,331	8,900	1,331
2023-07-12	1,320	1,325	1,317	1,324	9,300	1,324
2023-07-11	1,325	1,332	1,315	1,317	15,700	1,317
2023-07-10	1,326	1,334	1,321	1,324	9,400	1,324
2023-07-07	1,320	1,333	1,312	1,318	20,500	1,318
2023-07-06	1,344	1,344	1,321	1,331	18,400	1,331
2023-07-05	1,341	1,347	1,336	1,345	10,900	1,345
2023-07-04	1,335	1,341	1,332	1,337	9,000	1,337
2023-07-03	1,329	1,343	1,329	1,333	8,000	1,333
2023-06-30	1,325	1,329	1,322	1,323	11,100	1,323
2023-06-29	1,326	1,338	1,322	1,325	12,300	1,325
2023-06-28	1,339	1,348	1,336	1,344	17,900	1,344
2023-06-27	1,338	1,341	1,332	1,338	9,700	1,338
2023-06-26	1,328	1,339	1,322	1,338	27,500	1,338
2023-06-23	1,352	1,354	1,327	1,336	43,600	1,336
2023-06-22	1,360	1,365	1,351	1,355	14,200	1,355
2023-06-21	1,362	1,372	1,355	1,360	13,300	1,360
2023-06-20	1,347	1,362	1,347	1,362	6,000	1,362
2023-06-19	1,351	1,371	1,345	1,355	9,600	1,355
2023-06-16	1,356	1,359	1,341	1,353	29,600	1,353
2023-06-15	1,361	1,369	1,358	1,360	9,700	1,360
2023-06-14	1,372	1,376	1,359	1,361	25,500	1,361
2023-06-13	1,380	1,384	1,372	1,378	10,900	1,378
2023-06-12	1,365	1,382	1,364	1,372	19,100	1,372
2023-06-09	1,355	1,369	1,354	1,364	16,500	1,364
2023-06-08	1,365	1,367	1,350	1,353	10,100	1,353
2023-06-07	1,374	1,375	1,360	1,363	11,200	1,363
2023-06-06	1,372	1,381	1,363	1,374	5,800	1,374
2023-06-05	1,382	1,382	1,370	1,372	8,100	1,372
2023-06-02	1,355	1,376	1,352	1,368	15,000	1,368
2023-06-01	1,377	1,377	1,358	1,360	52,700	1,360
2023-05-31	1,398	1,401	1,377	1,377	25,200	1,377
2023-05-30	1,427	1,429	1,399	1,399	13,800	1,399
2023-05-29	1,405	1,448	1,405	1,430	15,200	1,430
2023-05-26	1,416	1,430	1,402	1,404	18,600	1,404
2023-05-25	1,459	1,460	1,422	1,422	13,200	1,422
2023-05-24	1,417	1,465	1,417	1,441	17,500	1,441
2023-05-23	1,416	1,449	1,416	1,437	20,200	1,437
2023-05-22	1,403	1,432	1,403	1,415	25,300	1,415
2023-05-19	1,411	1,429	1,401	1,429	16,500	1,429
2023-05-18	1,427	1,427	1,401	1,418	28,500	1,418
2023-05-17	1,435	1,453	1,402	1,435	16,100	1,435
2023-05-16	1,458	1,470	1,428	1,445	16,500	1,445
2023-05-15	1,467	1,470	1,434	1,451	15,500	1,451
2023-05-12	1,427	1,475	1,419	1,467	33,900	1,467
2023-05-11	1,411	1,423	1,404	1,412	15,100	1,412
2023-05-10	1,428	1,428	1,395	1,410	12,900	1,410
2023-05-09	1,417	1,428	1,402	1,428	19,800	1,428
2023-05-08	1,405	1,418	1,388	1,416	22,100	1,416
2023-05-02	1,386	1,406	1,378	1,405	12,300	1,405
2023-05-01	1,364	1,390	1,364	1,386	17,500	1,386
2023-04-28	1,342	1,360	1,342	1,344	20,500	1,344
2023-04-27	1,342	1,359	1,340	1,340	20,900	1,340
2023-04-26	1,351	1,360	1,345	1,351	7,000	1,351
2023-04-25	1,365	1,367	1,354	1,356	3,800	1,356
2023-04-24	1,371	1,371	1,350	1,352	6,500	1,352
2023-04-21	1,350	1,363	1,342	1,360	6,300	1,360
2023-04-20	1,363	1,379	1,343	1,350	16,500	1,350
2023-04-19	1,370	1,379	1,356	1,363	10,000	1,363
2023-04-18	1,353	1,375	1,351	1,370	17,400	1,370
2023-04-17	1,334	1,350	1,330	1,348	11,200	1,348
2023-04-14	1,346	1,346	1,329	1,329	7,500	1,329
2023-04-13	1,339	1,345	1,334	1,342	15,500	1,342
2023-04-12	1,336	1,340	1,322	1,339	21,400	1,339
2023-04-11	1,317	1,336	1,315	1,326	14,100	1,326
2023-04-10	1,332	1,332	1,314	1,319	9,300	1,319
2023-04-07	1,319	1,324	1,313	1,315	7,100	1,315
2023-04-06	1,329	1,329	1,297	1,307	48,900	1,307
2023-04-05	1,346	1,346	1,316	1,323	18,700	1,323
2023-04-04	1,352	1,354	1,334	1,346	15,400	1,346
2023-04-03	1,338	1,352	1,338	1,350	15,500	1,350
2023-03-31	1,339	1,340	1,330	1,338	8,500	1,338
2023-03-30	1,321	1,338	1,321	1,326	7,900	1,326
2023-03-29	1,321	1,334	1,315	1,324	16,400	1,324
2023-03-28	1,318	1,334	1,315	1,315	13,200	1,315
2023-03-27	1,325	1,326	1,319	1,322	11,100	1,322
2023-03-24	1,306	1,320	1,304	1,313	10,600	1,313
2023-03-23	1,302	1,326	1,302	1,322	2,800	1,322
2023-03-22	1,319	1,319	1,301	1,314	14,900	1,314
2023-03-20	1,330	1,330	1,300	1,302	22,500	1,302
2023-03-17	1,318	1,332	1,311	1,329	9,700	1,329
2023-03-16	1,304	1,317	1,302	1,313	13,200	1,313
2023-03-15	1,318	1,331	1,303	1,316	42,200	1,316
2023-03-14	1,354	1,354	1,307	1,315	38,600	1,315
2023-03-13	1,342	1,365	1,342	1,356	21,600	1,356
2023-03-10	1,333	1,368	1,323	1,360	38,900	1,360
2023-03-09	1,343	1,346	1,332	1,346	23,700	1,346
2023-03-08	1,360	1,360	1,345	1,350	26,400	1,350
2023-03-07	1,351	1,366	1,351	1,361	14,300	1,361
2023-03-06	1,363	1,372	1,353	1,358	32,600	1,358
2023-03-03	1,370	1,372	1,343	1,363	19,100	1,363
2023-03-02	1,341	1,387	1,341	1,364	49,900	1,364
2023-03-01	1,300	1,350	1,292	1,346	91,300	1,346
2023-02-28	1,310	1,333	1,302	1,302	230,900	1,302
2023-02-27	1,318	1,325	1,304	1,304	99,000	1,304
2023-02-24	1,350	1,350	1,330	1,330	32,900	1,330
2023-02-22	1,368	1,369	1,356	1,356	17,300	1,356
2023-02-21	1,412	1,412	1,372	1,388	9,700	1,388
2023-02-20	1,425	1,452	1,404	1,413	9,100	1,413
2023-02-17	1,401	1,452	1,401	1,425	12,500	1,425
2023-02-16	1,360	1,416	1,344	1,416	27,000	1,416
2023-02-15	1,455	1,455	1,358	1,358	43,800	1,358
2023-02-14	1,349	1,350	1,335	1,335	4,300	1,335
2023-02-13	1,345	1,350	1,339	1,339	2,600	1,339
2023-02-10	1,350	1,350	1,340	1,343	1,900	1,343
2023-02-09	1,342	1,348	1,340	1,340	2,000	1,340
2023-02-08	1,356	1,356	1,341	1,342	1,900	1,342
2023-02-07	1,357	1,357	1,340	1,352	4,500	1,352
2023-02-06	1,356	1,356	1,347	1,349	2,700	1,349
2023-02-03	1,337	1,354	1,337	1,354	2,300	1,354
2023-02-02	1,345	1,353	1,340	1,352	2,400	1,352
2023-02-01	1,349	1,354	1,331	1,354	4,800	1,354
2023-01-31	1,348	1,349	1,336	1,349	2,600	1,349
2023-01-30	1,346	1,357	1,319	1,321	20,300	1,321
2023-01-27	1,343	1,347	1,341	1,341	4,200	1,341
2023-01-26	1,357	1,357	1,343	1,350	7,800	1,350
2023-01-25	1,380	1,390	1,353	1,355	13,700	1,355
2023-01-24	1,391	1,395	1,377	1,391	5,800	1,391
2023-01-23	1,387	1,399	1,375	1,399	2,800	1,399
2023-01-20	1,379	1,401	1,379	1,387	6,500	1,387
2023-01-19	1,374	1,394	1,367	1,372	6,600	1,372
2023-01-18	1,387	1,406	1,366	1,403	5,200	1,403
2023-01-17	1,367	1,381	1,366	1,381	3,000	1,381
2023-01-16	1,350	1,399	1,348	1,357	7,900	1,357
2023-01-13	1,386	1,400	1,350	1,350	4,400	1,350
2023-01-12	1,369	1,390	1,350	1,386	4,600	1,386
2023-01-11	1,383	1,388	1,366	1,379	4,900	1,379
2023-01-10	1,408	1,408	1,390	1,390	5,100	1,390
2023-01-06	1,396	1,396	1,380	1,385	2,000	1,385
2023-01-05	1,395	1,408	1,380	1,396	4,700	1,396
2023-01-04	1,363	1,395	1,348	1,395	7,600	1,395

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2820 (株)やまみ の時系列データ [2023年度]

2820 (株)やまみの時系列データ [2023年度]