2984 ヤマイチ・ユニハイムエステート(株) 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 | 945 | 959 | 945 | 959 | 9,700 | 959 |
2023-12-28 | 932 | 942 | 932 | 942 | 3,500 | 942 |
2023-12-27 | 946 | 946 | 931 | 931 | 4,600 | 931 |
2023-12-26 | 934 | 951 | 932 | 936 | 5,800 | 936 |
2023-12-25 | 934 | 934 | 931 | 931 | 1,300 | 931 |
2023-12-22 | 937 | 937 | 931 | 931 | 3,500 | 931 |
2023-12-21 | 948 | 948 | 934 | 937 | 3,000 | 937 |
2023-12-20 | 939 | 949 | 932 | 947 | 7,900 | 947 |
2023-12-19 | 941 | 947 | 928 | 941 | 3,900 | 941 |
2023-12-18 | 923 | 949 | 923 | 949 | 6,800 | 949 |
2023-12-15 | 916 | 930 | 916 | 923 | 5,200 | 923 |
2023-12-14 | 939 | 940 | 921 | 926 | 2,900 | 926 |
2023-12-13 | 950 | 950 | 935 | 939 | 5,900 | 939 |
2023-12-12 | 934 | 949 | 934 | 949 | 7,900 | 949 |
2023-12-11 | 916 | 932 | 916 | 932 | 7,000 | 932 |
2023-12-08 | 921 | 921 | 904 | 915 | 12,500 | 915 |
2023-12-07 | 927 | 933 | 924 | 925 | 12,400 | 925 |
2023-12-06 | 931 | 935 | 927 | 927 | 7,600 | 927 |
2023-12-05 | 946 | 946 | 931 | 936 | 13,900 | 936 |
2023-12-04 | 960 | 964 | 949 | 951 | 16,900 | 951 |
2023-12-01 | 975 | 975 | 955 | 958 | 23,800 | 958 |
2023-11-30 | 951 | 975 | 948 | 975 | 67,100 | 975 |
2023-11-29 | 914 | 953 | 911 | 942 | 13,800 | 942 |
2023-11-28 | 915 | 915 | 902 | 912 | 8,000 | 912 |
2023-11-27 | 908 | 915 | 908 | 915 | 7,300 | 915 |
2023-11-24 | 920 | 920 | 908 | 908 | 5,400 | 908 |
2023-11-22 | 924 | 924 | 917 | 920 | 4,300 | 920 |
2023-11-21 | 923 | 923 | 912 | 917 | 7,000 | 917 |
2023-11-20 | 921 | 925 | 906 | 923 | 19,200 | 923 |
2023-11-17 | 912 | 921 | 905 | 909 | 14,300 | 909 |
2023-11-16 | 915 | 921 | 907 | 912 | 5,800 | 912 |
2023-11-15 | 923 | 923 | 900 | 921 | 7,100 | 921 |
2023-11-14 | 918 | 932 | 907 | 921 | 10,700 | 921 |
2023-11-13 | 953 | 953 | 868 | 917 | 80,800 | 917 |
2023-11-10 | 940 | 940 | 928 | 939 | 8,500 | 939 |
2023-11-09 | 934 | 944 | 907 | 940 | 11,500 | 940 |
2023-11-08 | 929 | 941 | 916 | 934 | 8,500 | 934 |
2023-11-07 | 910 | 935 | 909 | 928 | 22,200 | 928 |
2023-11-06 | 902 | 917 | 900 | 905 | 8,300 | 905 |
2023-11-02 | 900 | 902 | 890 | 902 | 4,300 | 902 |
2023-11-01 | 905 | 905 | 885 | 898 | 5,000 | 898 |
2023-10-31 | 911 | 911 | 888 | 898 | 5,500 | 898 |
2023-10-30 | 900 | 914 | 895 | 914 | 8,100 | 914 |
2023-10-27 | 856 | 894 | 856 | 885 | 8,000 | 885 |
2023-10-26 | 862 | 866 | 856 | 856 | 1,800 | 856 |
2023-10-25 | 855 | 874 | 855 | 865 | 1,700 | 865 |
2023-10-24 | 835 | 870 | 828 | 854 | 9,200 | 854 |
2023-10-23 | 855 | 855 | 834 | 836 | 11,500 | 836 |
2023-10-20 | 868 | 868 | 855 | 858 | 3,600 | 858 |
2023-10-19 | 882 | 882 | 869 | 869 | 1,300 | 869 |
2023-10-18 | 883 | 883 | 876 | 878 | 2,400 | 878 |
2023-10-17 | 883 | 899 | 876 | 878 | 2,400 | 878 |
2023-10-16 | 895 | 895 | 868 | 875 | 5,100 | 875 |
2023-10-13 | 884 | 893 | 880 | 893 | 5,700 | 893 |
2023-10-12 | 886 | 894 | 880 | 882 | 4,600 | 882 |
2023-10-11 | 908 | 908 | 886 | 886 | 2,200 | 886 |
2023-10-10 | 908 | 908 | 886 | 904 | 6,800 | 904 |
2023-10-06 | 891 | 891 | 880 | 882 | 3,600 | 882 |
2023-10-05 | 875 | 898 | 870 | 885 | 3,700 | 885 |
2023-10-04 | 859 | 874 | 853 | 868 | 6,300 | 868 |
2023-10-03 | 892 | 894 | 865 | 890 | 8,500 | 890 |
2023-10-02 | 925 | 925 | 876 | 885 | 8,900 | 885 |
2023-09-29 | 923 | 923 | 907 | 916 | 3,900 | 916 |
2023-09-28 | 900 | 913 | 900 | 908 | 3,100 | 908 |
2023-09-27 | 900 | 902 | 894 | 896 | 6,900 | 896 |
2023-09-26 | 910 | 924 | 905 | 908 | 6,400 | 908 |
2023-09-25 | 944 | 944 | 907 | 907 | 12,900 | 907 |
2023-09-22 | 920 | 942 | 910 | 938 | 11,400 | 938 |
2023-09-21 | 937 | 937 | 920 | 920 | 6,300 | 920 |
2023-09-20 | 930 | 950 | 923 | 934 | 28,600 | 934 |
2023-09-19 | 915 | 926 | 905 | 926 | 29,700 | 926 |
2023-09-15 | 880 | 911 | 880 | 900 | 24,000 | 900 |
2023-09-14 | 885 | 887 | 872 | 877 | 4,200 | 877 |
2023-09-13 | 890 | 893 | 875 | 875 | 8,500 | 875 |
2023-09-12 | 898 | 904 | 891 | 893 | 2,900 | 893 |
2023-09-11 | 901 | 901 | 895 | 901 | 6,200 | 901 |
2023-09-08 | 896 | 901 | 892 | 894 | 18,900 | 894 |
2023-09-07 | 880 | 898 | 880 | 896 | 7,400 | 896 |
2023-09-06 | 882 | 882 | 868 | 882 | 10,300 | 882 |
2023-09-05 | 899 | 899 | 881 | 881 | 8,200 | 881 |
2023-09-04 | 879 | 905 | 877 | 891 | 15,700 | 891 |
2023-09-01 | 866 | 871 | 860 | 871 | 2,900 | 871 |
2023-08-31 | 881 | 881 | 867 | 872 | 3,300 | 872 |
2023-08-30 | 881 | 881 | 881 | 881 | 800 | 881 |
2023-08-29 | 874 | 888 | 869 | 870 | 5,900 | 870 |
2023-08-28 | 855 | 923 | 848 | 874 | 20,900 | 874 |
2023-08-25 | 863 | 863 | 836 | 850 | 6,700 | 850 |
2023-08-24 | 855 | 895 | 855 | 868 | 4,800 | 868 |
2023-08-23 | 845 | 855 | 842 | 850 | 2,200 | 850 |
2023-08-22 | 845 | 869 | 835 | 838 | 12,000 | 838 |
2023-08-21 | 816 | 900 | 816 | 845 | 44,400 | 845 |
2023-08-18 | 816 | 822 | 816 | 818 | 3,000 | 818 |
2023-08-17 | 821 | 828 | 814 | 820 | 2,800 | 820 |
2023-08-16 | 816 | 829 | 811 | 821 | 15,600 | 821 |
2023-08-15 | 833 | 833 | 823 | 824 | 84,400 | 824 |
2023-08-14 | 839 | 843 | 825 | 839 | 28,200 | 839 |
2023-08-10 | 861 | 902 | 861 | 902 | 11,200 | 902 |
2023-08-09 | 867 | 872 | 863 | 872 | 3,000 | 872 |
2023-08-08 | 868 | 870 | 866 | 867 | 2,300 | 867 |
2023-08-07 | 865 | 873 | 850 | 856 | 14,800 | 856 |
2023-08-04 | 857 | 883 | 857 | 874 | 3,600 | 874 |
2023-08-03 | 867 | 872 | 860 | 862 | 3,000 | 862 |
2023-08-02 | 875 | 878 | 867 | 867 | 4,800 | 867 |
2023-08-01 | 893 | 894 | 874 | 883 | 8,900 | 883 |
2023-07-31 | 892 | 895 | 888 | 890 | 5,900 | 890 |
2023-07-28 | 902 | 902 | 890 | 895 | 3,200 | 895 |
2023-07-27 | 902 | 905 | 902 | 904 | 1,300 | 904 |
2023-07-26 | 903 | 912 | 901 | 912 | 3,800 | 912 |
2023-07-25 | 915 | 919 | 903 | 908 | 9,900 | 908 |
2023-07-24 | 913 | 915 | 913 | 914 | 1,700 | 914 |
2023-07-21 | 915 | 915 | 904 | 907 | 8,100 | 907 |
2023-07-20 | 920 | 925 | 905 | 915 | 9,500 | 915 |
2023-07-19 | 910 | 919 | 910 | 919 | 4,000 | 919 |
2023-07-18 | 913 | 915 | 900 | 907 | 3,100 | 907 |
2023-07-14 | 910 | 910 | 908 | 910 | 700 | 910 |
2023-07-13 | 910 | 912 | 900 | 908 | 3,100 | 908 |
2023-07-12 | 910 | 916 | 910 | 915 | 1,600 | 915 |
2023-07-11 | 907 | 910 | 905 | 905 | 1,600 | 905 |
2023-07-10 | 920 | 920 | 906 | 906 | 2,100 | 906 |
2023-07-07 | 905 | 916 | 905 | 914 | 5,000 | 914 |
2023-07-06 | 906 | 910 | 901 | 910 | 1,700 | 910 |
2023-07-05 | 900 | 910 | 900 | 903 | 7,200 | 903 |
2023-07-04 | 909 | 912 | 900 | 900 | 4,000 | 900 |
2023-07-03 | 909 | 910 | 880 | 906 | 4,300 | 906 |
2023-06-30 | 916 | 916 | 886 | 912 | 7,000 | 912 |
2023-06-29 | 905 | 912 | 905 | 910 | 3,600 | 910 |
2023-06-28 | 896 | 905 | 896 | 896 | 3,500 | 896 |
2023-06-27 | 895 | 900 | 890 | 900 | 3,900 | 900 |
2023-06-26 | 894 | 903 | 894 | 901 | 4,600 | 901 |
2023-06-23 | 910 | 915 | 892 | 895 | 8,300 | 895 |
2023-06-22 | 900 | 908 | 891 | 895 | 4,500 | 895 |
2023-06-21 | 910 | 910 | 891 | 905 | 3,200 | 905 |
2023-06-20 | 900 | 919 | 891 | 906 | 9,000 | 906 |
2023-06-19 | 895 | 915 | 885 | 903 | 11,900 | 903 |
2023-06-16 | 895 | 897 | 878 | 895 | 8,500 | 895 |
2023-06-15 | 897 | 899 | 882 | 894 | 3,900 | 894 |
2023-06-14 | 905 | 905 | 895 | 897 | 2,500 | 897 |
2023-06-13 | 915 | 920 | 896 | 900 | 6,700 | 900 |
2023-06-12 | 901 | 912 | 901 | 912 | 8,300 | 912 |
2023-06-09 | 895 | 901 | 894 | 895 | 4,600 | 895 |
2023-06-08 | 891 | 900 | 891 | 896 | 4,000 | 896 |
2023-06-07 | 890 | 900 | 871 | 900 | 8,400 | 900 |
2023-06-06 | 893 | 901 | 885 | 890 | 8,300 | 890 |
2023-06-05 | 866 | 894 | 862 | 894 | 22,700 | 894 |
2023-06-02 | 860 | 868 | 855 | 866 | 8,400 | 866 |
2023-06-01 | 860 | 860 | 855 | 859 | 1,300 | 859 |
2023-05-31 | 863 | 863 | 852 | 860 | 2,100 | 860 |
2023-05-30 | 850 | 860 | 850 | 859 | 6,300 | 859 |
2023-05-29 | 856 | 860 | 850 | 850 | 18,900 | 850 |
2023-05-26 | 833 | 856 | 820 | 856 | 17,900 | 856 |
2023-05-25 | 861 | 861 | 836 | 836 | 18,400 | 836 |
2023-05-24 | 859 | 869 | 827 | 862 | 35,600 | 862 |
2023-05-23 | 832 | 865 | 826 | 859 | 17,600 | 859 |
2023-05-22 | 809 | 840 | 809 | 835 | 17,000 | 835 |
2023-05-19 | 810 | 815 | 801 | 801 | 10,700 | 801 |
2023-05-18 | 820 | 820 | 799 | 815 | 13,100 | 815 |
2023-05-17 | 803 | 832 | 803 | 820 | 7,500 | 820 |
2023-05-16 | 820 | 830 | 785 | 803 | 43,800 | 803 |
2023-05-15 | 823 | 837 | 816 | 820 | 32,300 | 820 |
2023-05-12 | 911 | 911 | 790 | 823 | 99,200 | 823 |
2023-05-11 | 916 | 916 | 912 | 914 | 1,100 | 914 |
2023-05-10 | 910 | 915 | 910 | 915 | 1,700 | 915 |
2023-05-09 | 919 | 920 | 909 | 909 | 6,000 | 909 |
2023-05-08 | 907 | 912 | 900 | 904 | 6,600 | 904 |
2023-05-02 | 896 | 907 | 896 | 901 | 2,700 | 901 |
2023-05-01 | 901 | 908 | 897 | 897 | 3,200 | 897 |
2023-04-28 | 916 | 916 | 895 | 900 | 4,600 | 900 |
2023-04-27 | 892 | 906 | 883 | 906 | 5,800 | 906 |
2023-04-26 | 893 | 901 | 888 | 901 | 5,000 | 901 |
2023-04-25 | 909 | 909 | 890 | 893 | 12,000 | 893 |
2023-04-24 | 910 | 918 | 903 | 910 | 1,700 | 910 |
2023-04-21 | 908 | 909 | 894 | 895 | 6,100 | 895 |
2023-04-20 | 907 | 919 | 907 | 911 | 4,900 | 911 |
2023-04-19 | 921 | 921 | 905 | 910 | 4,500 | 910 |
2023-04-18 | 923 | 929 | 911 | 924 | 9,200 | 924 |
2023-04-17 | 909 | 925 | 909 | 925 | 2,500 | 925 |
2023-04-14 | 911 | 922 | 908 | 908 | 3,400 | 908 |
2023-04-13 | 915 | 915 | 906 | 911 | 2,600 | 911 |
2023-04-12 | 903 | 914 | 903 | 914 | 700 | 914 |
2023-04-11 | 900 | 908 | 900 | 905 | 3,700 | 905 |
2023-04-10 | 892 | 900 | 887 | 893 | 4,200 | 893 |
2023-04-07 | 898 | 903 | 895 | 896 | 4,000 | 896 |
2023-04-06 | 904 | 915 | 888 | 901 | 9,600 | 901 |
2023-04-05 | 920 | 920 | 902 | 904 | 7,400 | 904 |
2023-04-04 | 938 | 944 | 928 | 929 | 7,300 | 929 |
2023-04-03 | 944 | 945 | 930 | 938 | 8,800 | 938 |
2023-03-31 | 943 | 944 | 913 | 935 | 12,700 | 935 |
2023-03-30 | 937 | 937 | 923 | 930 | 6,400 | 930 |
2023-03-29 | 929 | 941 | 925 | 941 | 11,000 | 941 |
2023-03-28 | 943 | 943 | 920 | 925 | 13,600 | 925 |
2023-03-27 | 960 | 960 | 932 | 932 | 18,100 | 932 |
2023-03-24 | 946 | 956 | 922 | 950 | 28,300 | 950 |
2023-03-23 | 929 | 951 | 920 | 931 | 21,700 | 931 |
2023-03-22 | 893 | 930 | 892 | 930 | 14,000 | 930 |
2023-03-20 | 888 | 890 | 871 | 890 | 4,600 | 890 |
2023-03-17 | 895 | 900 | 864 | 866 | 31,300 | 866 |
2023-03-16 | 885 | 894 | 860 | 894 | 13,100 | 894 |
2023-03-15 | 861 | 899 | 861 | 889 | 8,800 | 889 |
2023-03-14 | 855 | 877 | 855 | 861 | 2,200 | 861 |
2023-03-13 | 855 | 874 | 855 | 870 | 6,500 | 870 |
2023-03-10 | 877 | 879 | 850 | 861 | 19,000 | 861 |
2023-03-09 | 891 | 899 | 878 | 879 | 5,800 | 879 |
2023-03-08 | 891 | 899 | 890 | 892 | 4,600 | 892 |
2023-03-07 | 896 | 906 | 895 | 895 | 3,900 | 895 |
2023-03-06 | 898 | 904 | 893 | 904 | 7,100 | 904 |
2023-03-03 | 892 | 904 | 892 | 896 | 7,800 | 896 |
2023-03-02 | 893 | 902 | 891 | 894 | 8,300 | 894 |
2023-03-01 | 910 | 910 | 900 | 900 | 2,800 | 900 |
2023-02-28 | 924 | 924 | 899 | 910 | 7,500 | 910 |
2023-02-27 | 882 | 920 | 876 | 919 | 22,800 | 919 |
2023-02-24 | 892 | 900 | 882 | 882 | 6,100 | 882 |
2023-02-22 | 890 | 904 | 890 | 892 | 2,500 | 892 |
2023-02-21 | 913 | 913 | 885 | 900 | 12,400 | 900 |
2023-02-20 | 919 | 919 | 908 | 908 | 4,000 | 908 |
2023-02-17 | 928 | 928 | 900 | 916 | 8,400 | 916 |
2023-02-16 | 921 | 929 | 905 | 929 | 5,400 | 929 |
2023-02-15 | 945 | 945 | 917 | 921 | 13,900 | 921 |
2023-02-14 | 925 | 945 | 903 | 945 | 40,600 | 945 |
2023-02-13 | 888 | 922 | 880 | 910 | 36,300 | 910 |
2023-02-10 | 890 | 890 | 872 | 872 | 10,500 | 872 |
2023-02-09 | 876 | 890 | 876 | 890 | 7,600 | 890 |
2023-02-08 | 896 | 897 | 879 | 880 | 12,000 | 880 |
2023-02-07 | 889 | 894 | 882 | 893 | 8,900 | 893 |
2023-02-06 | 870 | 893 | 856 | 889 | 21,200 | 889 |
2023-02-03 | 855 | 861 | 851 | 855 | 8,700 | 855 |
2023-02-02 | 852 | 868 | 840 | 840 | 10,500 | 840 |
2023-02-01 | 857 | 858 | 838 | 846 | 6,100 | 846 |
2023-01-31 | 845 | 857 | 837 | 857 | 11,200 | 857 |
2023-01-30 | 833 | 844 | 831 | 837 | 10,600 | 837 |
2023-01-27 | 826 | 828 | 821 | 823 | 3,400 | 823 |
2023-01-26 | 822 | 825 | 819 | 825 | 2,200 | 825 |
2023-01-25 | 822 | 824 | 821 | 824 | 1,100 | 824 |
2023-01-24 | 828 | 830 | 822 | 825 | 7,500 | 825 |
2023-01-23 | 817 | 838 | 817 | 835 | 21,800 | 835 |
2023-01-20 | 810 | 816 | 810 | 815 | 2,000 | 815 |
2023-01-19 | 804 | 810 | 801 | 810 | 9,800 | 810 |
2023-01-18 | 812 | 812 | 802 | 802 | 4,900 | 802 |
2023-01-17 | 815 | 816 | 804 | 804 | 5,700 | 804 |
2023-01-16 | 814 | 816 | 805 | 808 | 7,100 | 808 |
2023-01-13 | 817 | 817 | 795 | 814 | 6,800 | 814 |
2023-01-12 | 801 | 819 | 791 | 819 | 15,200 | 819 |
2023-01-11 | 812 | 830 | 803 | 804 | 21,100 | 804 |
2023-01-10 | 820 | 844 | 820 | 825 | 14,900 | 825 |
2023-01-06 | 818 | 818 | 811 | 816 | 5,600 | 816 |
2023-01-05 | 818 | 822 | 812 | 818 | 8,500 | 818 |
2023-01-04 | 787 | 826 | 787 | 804 | 32,100 | 804 |
分割・併合履歴 : なし