2984 ヤマイチ・ユニハイムエステート(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 779 | 783 | 768 | 783 | 9,900 | 783 |
| 2022-12-29 | 778 | 781 | 761 | 761 | 9,000 | 761 |
| 2022-12-28 | 758 | 781 | 752 | 780 | 19,400 | 780 |
| 2022-12-27 | 751 | 759 | 750 | 751 | 25,000 | 751 |
| 2022-12-26 | 762 | 762 | 749 | 750 | 29,500 | 750 |
| 2022-12-23 | 767 | 775 | 753 | 755 | 34,500 | 755 |
| 2022-12-22 | 773 | 781 | 764 | 767 | 9,700 | 767 |
| 2022-12-21 | 763 | 777 | 760 | 777 | 29,900 | 777 |
| 2022-12-20 | 801 | 801 | 754 | 760 | 59,400 | 760 |
| 2022-12-19 | 800 | 806 | 799 | 803 | 9,100 | 803 |
| 2022-12-16 | 798 | 800 | 798 | 799 | 8,100 | 799 |
| 2022-12-15 | 801 | 810 | 800 | 802 | 5,600 | 802 |
| 2022-12-14 | 801 | 803 | 800 | 801 | 7,400 | 801 |
| 2022-12-13 | 800 | 806 | 800 | 803 | 7,300 | 803 |
| 2022-12-12 | 807 | 809 | 805 | 805 | 1,200 | 805 |
| 2022-12-09 | 810 | 811 | 803 | 807 | 5,200 | 807 |
| 2022-12-08 | 817 | 817 | 803 | 808 | 1,500 | 808 |
| 2022-12-07 | 804 | 814 | 803 | 803 | 9,900 | 803 |
| 2022-12-06 | 801 | 807 | 798 | 807 | 5,700 | 807 |
| 2022-12-05 | 804 | 806 | 799 | 801 | 17,600 | 801 |
| 2022-12-02 | 809 | 810 | 805 | 806 | 15,000 | 806 |
| 2022-12-01 | 810 | 810 | 807 | 807 | 9,600 | 807 |
| 2022-11-30 | 808 | 812 | 807 | 808 | 14,200 | 808 |
| 2022-11-29 | 818 | 820 | 805 | 809 | 10,000 | 809 |
| 2022-11-28 | 814 | 818 | 810 | 814 | 10,000 | 814 |
| 2022-11-25 | 813 | 818 | 810 | 814 | 6,100 | 814 |
| 2022-11-24 | 822 | 822 | 814 | 814 | 8,900 | 814 |
| 2022-11-22 | 820 | 825 | 820 | 822 | 2,800 | 822 |
| 2022-11-21 | 815 | 820 | 813 | 820 | 2,500 | 820 |
| 2022-11-18 | 820 | 823 | 810 | 815 | 10,100 | 815 |
| 2022-11-17 | 819 | 824 | 818 | 818 | 7,100 | 818 |
| 2022-11-16 | 826 | 826 | 819 | 823 | 4,300 | 823 |
| 2022-11-15 | 815 | 828 | 814 | 823 | 10,300 | 823 |
| 2022-11-14 | 843 | 843 | 820 | 830 | 9,500 | 830 |
| 2022-11-11 | 810 | 860 | 803 | 833 | 32,600 | 833 |
| 2022-11-10 | 807 | 820 | 805 | 805 | 4,800 | 805 |
| 2022-11-09 | 810 | 821 | 804 | 805 | 6,300 | 805 |
| 2022-11-08 | 809 | 810 | 804 | 806 | 14,600 | 806 |
| 2022-11-07 | 821 | 821 | 806 | 810 | 6,500 | 810 |
| 2022-11-04 | 821 | 822 | 819 | 822 | 4,900 | 822 |
| 2022-11-02 | 827 | 827 | 823 | 823 | 2,400 | 823 |
| 2022-11-01 | 826 | 828 | 826 | 827 | 2,300 | 827 |
| 2022-10-31 | 839 | 839 | 825 | 826 | 2,500 | 826 |
| 2022-10-28 | 831 | 831 | 823 | 825 | 2,100 | 825 |
| 2022-10-27 | 828 | 831 | 821 | 831 | 8,300 | 831 |
| 2022-10-26 | 835 | 837 | 825 | 827 | 6,000 | 827 |
| 2022-10-25 | 837 | 841 | 831 | 831 | 4,500 | 831 |
| 2022-10-24 | 838 | 838 | 829 | 836 | 2,100 | 836 |
| 2022-10-21 | 821 | 831 | 820 | 829 | 4,200 | 829 |
| 2022-10-20 | 822 | 822 | 821 | 822 | 2,400 | 822 |
| 2022-10-19 | 822 | 824 | 820 | 822 | 7,000 | 822 |
| 2022-10-18 | 828 | 830 | 821 | 825 | 8,900 | 825 |
| 2022-10-17 | 823 | 829 | 819 | 823 | 1,600 | 823 |
| 2022-10-14 | 821 | 842 | 817 | 823 | 13,100 | 823 |
| 2022-10-13 | 822 | 822 | 821 | 821 | 2,500 | 821 |
| 2022-10-12 | 828 | 835 | 820 | 822 | 12,200 | 822 |
| 2022-10-11 | 837 | 838 | 824 | 827 | 22,500 | 827 |
| 2022-10-07 | 847 | 847 | 830 | 839 | 13,000 | 839 |
| 2022-10-06 | 835 | 841 | 830 | 839 | 9,800 | 839 |
| 2022-10-05 | 824 | 835 | 824 | 826 | 12,100 | 826 |
| 2022-10-04 | 817 | 830 | 815 | 822 | 10,700 | 822 |
| 2022-10-03 | 816 | 818 | 811 | 817 | 5,400 | 817 |
| 2022-09-30 | 818 | 820 | 810 | 816 | 6,300 | 816 |
| 2022-09-29 | 818 | 850 | 810 | 818 | 20,100 | 818 |
| 2022-09-28 | 815 | 817 | 806 | 815 | 6,000 | 815 |
| 2022-09-27 | 820 | 820 | 808 | 814 | 7,400 | 814 |
| 2022-09-26 | 820 | 820 | 806 | 809 | 10,300 | 809 |
| 2022-09-22 | 827 | 839 | 805 | 816 | 42,800 | 816 |
| 2022-09-21 | 842 | 888 | 833 | 834 | 74,500 | 834 |
| 2022-09-20 | 818 | 839 | 806 | 838 | 30,700 | 838 |
| 2022-09-16 | 817 | 817 | 802 | 803 | 11,500 | 803 |
| 2022-09-15 | 812 | 814 | 805 | 814 | 5,900 | 814 |
| 2022-09-14 | 813 | 813 | 805 | 812 | 3,900 | 812 |
| 2022-09-13 | 804 | 812 | 803 | 812 | 8,500 | 812 |
| 2022-09-12 | 810 | 813 | 798 | 803 | 7,600 | 803 |
| 2022-09-09 | 784 | 807 | 782 | 801 | 21,600 | 801 |
| 2022-09-08 | 771 | 775 | 770 | 772 | 1,200 | 772 |
| 2022-09-07 | 779 | 779 | 765 | 771 | 9,600 | 771 |
| 2022-09-06 | 783 | 783 | 776 | 780 | 4,700 | 780 |
| 2022-09-05 | 781 | 784 | 780 | 783 | 2,000 | 783 |
| 2022-09-02 | 789 | 791 | 779 | 780 | 3,900 | 780 |
| 2022-09-01 | 799 | 799 | 788 | 796 | 4,400 | 796 |
| 2022-08-31 | 804 | 804 | 796 | 799 | 4,800 | 799 |
| 2022-08-30 | 788 | 804 | 788 | 801 | 13,900 | 801 |
| 2022-08-29 | 780 | 799 | 779 | 788 | 7,500 | 788 |
| 2022-08-26 | 798 | 799 | 793 | 799 | 10,100 | 799 |
| 2022-08-25 | 782 | 796 | 782 | 792 | 12,300 | 792 |
| 2022-08-24 | 772 | 782 | 768 | 782 | 13,600 | 782 |
| 2022-08-23 | 770 | 773 | 770 | 770 | 5,200 | 770 |
| 2022-08-22 | 761 | 771 | 761 | 770 | 5,600 | 770 |
| 2022-08-19 | 769 | 769 | 761 | 761 | 11,200 | 761 |
| 2022-08-18 | 767 | 767 | 759 | 765 | 10,600 | 765 |
| 2022-08-17 | 762 | 765 | 759 | 763 | 18,700 | 763 |
| 2022-08-16 | 758 | 766 | 758 | 760 | 9,500 | 760 |
| 2022-08-15 | 772 | 773 | 757 | 757 | 23,000 | 757 |
| 2022-08-12 | 768 | 773 | 758 | 765 | 21,700 | 765 |
| 2022-08-10 | 766 | 769 | 763 | 766 | 7,300 | 766 |
| 2022-08-09 | 770 | 775 | 766 | 769 | 7,500 | 769 |
| 2022-08-08 | 776 | 777 | 771 | 774 | 4,200 | 774 |
| 2022-08-05 | 780 | 781 | 774 | 776 | 4,000 | 776 |
| 2022-08-04 | 781 | 781 | 775 | 776 | 3,500 | 776 |
| 2022-08-03 | 781 | 783 | 774 | 781 | 5,300 | 781 |
| 2022-08-02 | 774 | 781 | 771 | 781 | 8,600 | 781 |
| 2022-08-01 | 780 | 780 | 772 | 774 | 2,800 | 774 |
| 2022-07-29 | 777 | 780 | 769 | 774 | 5,900 | 774 |
| 2022-07-28 | 777 | 777 | 769 | 773 | 4,000 | 773 |
| 2022-07-27 | 770 | 774 | 766 | 770 | 7,800 | 770 |
| 2022-07-26 | 772 | 775 | 768 | 768 | 2,900 | 768 |
| 2022-07-25 | 767 | 777 | 763 | 775 | 8,400 | 775 |
| 2022-07-22 | 777 | 780 | 775 | 775 | 4,400 | 775 |
| 2022-07-21 | 774 | 780 | 773 | 780 | 3,400 | 780 |
| 2022-07-20 | 776 | 780 | 774 | 774 | 5,600 | 774 |
| 2022-07-19 | 791 | 792 | 772 | 774 | 17,400 | 774 |
| 2022-07-15 | 798 | 810 | 790 | 790 | 48,600 | 790 |
| 2022-07-14 | 773 | 794 | 772 | 794 | 42,800 | 794 |
| 2022-07-13 | 780 | 781 | 771 | 773 | 16,600 | 773 |
| 2022-07-12 | 765 | 778 | 763 | 778 | 23,200 | 778 |
| 2022-07-11 | 764 | 775 | 761 | 770 | 19,400 | 770 |
| 2022-07-08 | 762 | 765 | 756 | 761 | 19,100 | 761 |
| 2022-07-07 | 750 | 763 | 743 | 760 | 30,100 | 760 |
| 2022-07-06 | 759 | 762 | 748 | 755 | 16,000 | 755 |
| 2022-07-05 | 760 | 760 | 753 | 757 | 17,400 | 757 |
| 2022-07-04 | 761 | 766 | 754 | 760 | 24,900 | 760 |
| 2022-07-01 | 770 | 770 | 752 | 760 | 23,800 | 760 |
| 2022-06-30 | 766 | 775 | 755 | 770 | 30,000 | 770 |
| 2022-06-29 | 751 | 766 | 748 | 766 | 57,400 | 766 |
| 2022-06-28 | 768 | 779 | 759 | 759 | 60,100 | 759 |
| 2022-06-27 | 777 | 777 | 763 | 774 | 36,500 | 774 |
| 2022-06-24 | 762 | 777 | 762 | 777 | 55,300 | 777 |
| 2022-06-23 | 768 | 772 | 756 | 772 | 68,100 | 772 |
| 2022-06-22 | 772 | 790 | 752 | 780 | 161,900 | 780 |
| 2022-06-21 | 795 | 808 | 765 | 772 | 300,800 | 772 |
| 2022-06-20 | 878 | 903 | 782 | 788 | 1,044,200 | 788 |
| 2022-06-17 | - | - | - | - | - | - |
| 2022-06-16 | - | - | - | - | - | - |
| 2022-06-15 | - | - | - | - | - | - |
| 2022-06-14 | - | - | - | - | - | - |
| 2022-06-13 | - | - | - | - | - | - |
| 2022-06-10 | - | - | - | - | - | - |
| 2022-06-09 | - | - | - | - | - | - |
| 2022-06-08 | - | - | - | - | - | - |
| 2022-06-07 | - | - | - | - | - | - |
| 2022-06-06 | - | - | - | - | - | - |
| 2022-06-03 | - | - | - | - | - | - |
| 2022-06-02 | - | - | - | - | - | - |
| 2022-06-01 | - | - | - | - | - | - |
| 2022-05-31 | - | - | - | - | - | - |
| 2022-05-30 | - | - | - | - | - | - |
| 2022-05-27 | - | - | - | - | - | - |
| 2022-05-26 | - | - | - | - | - | - |
| 2022-05-25 | - | - | - | - | - | - |
| 2022-05-24 | - | - | - | - | - | - |
| 2022-05-23 | - | - | - | - | - | - |
| 2022-05-20 | - | - | - | - | - | - |
| 2022-05-19 | - | - | - | - | - | - |
| 2022-05-18 | - | - | - | - | - | - |
| 2022-05-17 | - | - | - | - | - | - |
分割・併合履歴 ： なし
