6630 ヤーマン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,1851,2001,1761,176359,1001,176
2021-10-211,2071,2141,1831,187406,0001,187
2021-10-201,2271,2501,2181,229499,3001,229
2021-10-191,1981,2191,1921,219329,3001,219
2021-10-181,2211,2211,1781,192443,1001,192
2021-10-151,1851,2201,1791,220432,8001,220
2021-10-141,1741,1931,1591,179414,9001,179
2021-10-131,1991,1991,1651,168461,1001,168
2021-10-121,2311,2361,2011,201415,9001,201
2021-10-111,2281,2501,2171,244347,0001,244
2021-10-081,2301,2421,2131,228428,7001,228
2021-10-071,2061,2501,1961,221491,3001,221
2021-10-061,2301,2381,1961,200560,0001,200
2021-10-051,2571,2841,2051,213976,4001,213
2021-10-041,3171,3311,2581,272631,9001,272
2021-10-011,3511,3761,3111,317513,4001,317
2021-09-301,3481,3921,3471,361646,6001,361
2021-09-291,2991,3641,2971,360738,5001,360
2021-09-281,3361,3531,2881,318841,1001,318
2021-09-271,4071,4091,3281,3421,248,9001,342
2021-09-241,4691,4791,4021,415948,4001,415
2021-09-221,4331,4851,4301,4471,030,9001,447
2021-09-211,4321,4601,4001,4361,473,0001,436
2021-09-171,4481,5041,4341,4951,925,6001,495
2021-09-161,5001,5391,3621,4605,832,4001,460
2021-09-151,4221,4221,3631,4223,584,2001,422
2021-09-141,1491,1531,1161,122757,9001,122
2021-09-131,1541,1591,1281,135419,7001,135
2021-09-101,1191,1481,1181,148334,1001,148
2021-09-091,1321,1341,1111,119412,7001,119
2021-09-081,1321,1411,1161,135392,8001,135
2021-09-071,1281,1481,1171,128544,9001,128
2021-09-061,1341,1371,1141,128359,6001,128
2021-09-031,1151,1261,0951,120323,3001,120
2021-09-021,1231,1231,0961,116323,4001,116
2021-09-011,1281,1561,1071,123640,2001,123
2021-08-311,1081,1221,0821,117405,5001,117
2021-08-301,0571,0951,0551,090383,3001,090
2021-08-271,0471,0501,0351,044147,6001,044
2021-08-261,0451,0471,0261,039217,1001,039
2021-08-251,0451,0641,0371,043181,0001,043
2021-08-241,0251,0581,0251,046281,5001,046
2021-08-231,0291,0351,0231,026269,5001,026
2021-08-201,0491,0531,0071,010271,2001,010
2021-08-191,0411,0641,0331,036251,4001,036
2021-08-181,0391,0581,0311,050370,9001,050
2021-08-171,0741,0741,0361,041524,6001,041
2021-08-161,1191,1241,0721,076456,2001,076
2021-08-131,1081,1221,0891,110728,7001,110
2021-08-121,1751,1881,0851,1131,569,2001,113
2021-08-111,2101,2131,1931,205170,4001,205
2021-08-101,1981,2091,1901,209216,8001,209
2021-08-061,2061,2171,1901,204201,0001,204
2021-08-051,1851,2271,1811,214285,1001,214
2021-08-041,2231,2271,1851,192381,1001,192
2021-08-031,2331,2501,2211,229198,7001,229
2021-08-021,2351,2521,2261,246245,0001,246
2021-07-301,2581,2651,2261,231316,0001,231
2021-07-291,3011,3021,2651,266339,5001,266
2021-07-281,3231,3291,2881,300329,8001,300
2021-07-271,3481,3501,3241,332175,6001,332
2021-07-261,3371,3541,3371,347169,5001,347
2021-07-211,3101,3371,3051,337294,0001,337
2021-07-201,3071,3211,2861,297375,9001,297
2021-07-191,3391,3401,3121,321302,6001,321
2021-07-161,3151,3501,3131,334266,0001,334
2021-07-151,3441,3471,3081,311298,4001,311
2021-07-141,3301,3481,3271,343263,4001,343
2021-07-131,3511,3641,3281,333279,2001,333
2021-07-121,3691,3701,3391,350268,1001,350
2021-07-091,3101,3441,2991,340476,3001,340
2021-07-081,3601,3681,3181,319386,8001,319
2021-07-071,3781,3921,3611,365334,3001,365
2021-07-061,4071,4221,3901,391241,6001,391
2021-07-051,4281,4321,4021,402280,2001,402
2021-07-021,4511,4721,4311,442290,8001,442
2021-07-011,4941,5001,4541,456392,5001,456
2021-06-301,4531,5171,4431,494719,1001,494
2021-06-291,4011,4791,4011,463805,6001,463
2021-06-281,3981,4231,3881,401282,2001,401
2021-06-251,3781,3931,3761,387311,6001,387
2021-06-241,3611,3751,3501,365174,8001,365
2021-06-231,3551,3861,3531,367243,0001,367
2021-06-221,3311,3801,3311,369465,5001,369
2021-06-211,3281,3351,3071,318525,1001,318
2021-06-181,3941,4051,3591,360518,5001,360
2021-06-171,4271,4381,3901,393608,3001,393
2021-06-161,4121,4351,3821,428620,1001,428
2021-06-151,3901,4431,3721,417975,8001,417
2021-06-141,3991,4021,3281,3891,784,5001,389
2021-06-111,4631,5091,4611,476692,6001,476
2021-06-101,4771,4871,4371,445504,9001,445
2021-06-091,5061,5131,4801,485284,3001,485
2021-06-081,5101,5281,5031,517222,2001,517
2021-06-071,4781,5151,4691,509328,6001,509
2021-06-041,4851,4981,4661,468199,8001,468
2021-06-031,4541,5041,4541,494243,8001,494
2021-06-021,4601,4751,4391,455257,0001,455
2021-06-011,4901,4931,4651,466223,5001,466
2021-05-311,5331,5441,4911,492311,5001,492
2021-05-281,5701,5811,5211,524334,3001,524
2021-05-271,5291,5831,5291,554683,9001,554
2021-05-261,4741,5371,4701,527349,4001,527
2021-05-251,5101,5141,4781,478253,3001,478
2021-05-241,5101,5261,5031,507177,9001,507
2021-05-211,5231,5371,5081,516240,0001,516
2021-05-201,4791,5181,4791,511389,7001,511
2021-05-191,4601,4921,4521,477280,3001,477
2021-05-181,4371,4721,4331,464251,7001,464
2021-05-171,4451,4611,4211,435255,5001,435
2021-05-141,4111,4381,4001,428283,7001,428
2021-05-131,3851,4171,3621,397407,5001,397
2021-05-121,4251,4561,3981,415387,2001,415
2021-05-111,4881,4901,4241,428633,8001,428
2021-05-101,5101,5161,4911,512229,0001,512
2021-05-071,5241,5521,5091,515399,9001,515
2021-05-061,4991,5181,4911,509355,3001,509
2021-04-301,4951,5411,4901,494652,3001,494
2021-04-281,4741,4991,4601,4971,242,9001,497
2021-04-271,5081,5321,4591,4591,341,5001,459
2021-04-261,5601,5681,5171,523666,3001,523
2021-04-231,5271,5671,5221,556440,6001,556
2021-04-221,5471,5621,5251,542445,0001,542
2021-04-211,5601,5711,5001,518696,6001,518
2021-04-201,5551,5941,5401,591816,5001,591
2021-04-191,5401,5891,5341,5741,092,8001,574
2021-04-161,4771,5331,4771,5281,003,3001,528
2021-04-151,4841,4841,4491,471586,1001,471
2021-04-141,5001,5071,4821,483516,8001,483
2021-04-131,5141,5231,4971,504420,8001,504
2021-04-121,5331,5371,4781,511804,6001,511
2021-04-091,5821,5821,5221,5281,168,6001,528
2021-04-081,6071,6221,5751,577467,9001,577
2021-04-071,5861,6071,5741,607546,6001,607
2021-04-061,6181,6181,5701,579555,6001,579
2021-04-051,6221,6261,5951,615599,6001,615
2021-04-021,6001,6181,5801,6051,076,7001,605
2021-04-011,5881,5911,5621,583504,2001,583
2021-03-311,5631,5741,5411,570383,5001,570
2021-03-301,5631,5801,5411,551416,0001,551
2021-03-291,5551,5661,5341,563599,9001,563
2021-03-261,5421,5621,5301,556455,9001,556
2021-03-251,4901,5291,4851,523395,0001,523
2021-03-241,5501,5651,4881,491916,9001,491
2021-03-231,6041,6301,5681,568928,6001,568
2021-03-221,5831,6221,5531,5811,150,8001,581
2021-03-191,5561,5731,5361,573885,5001,573
2021-03-181,5921,6081,5511,585770,0001,585
2021-03-171,5701,5831,5161,5731,060,6001,573
2021-03-161,6001,6051,5601,5631,351,1001,563
2021-03-151,6511,6611,5751,6003,030,1001,600
2021-03-121,7581,8151,7051,8081,181,4001,808
2021-03-111,7021,7381,6631,738449,3001,738
2021-03-101,6821,7011,6561,701338,5001,701
2021-03-091,6471,6671,6131,663324,6001,663
2021-03-081,6971,7071,6361,651419,2001,651
2021-03-051,6391,6591,5661,657491,0001,657
2021-03-041,6251,6721,6051,669438,2001,669
2021-03-031,6901,7031,6371,647320,7001,647
2021-03-021,7341,7371,6551,665454,2001,665
2021-03-011,6851,7351,6841,734319,0001,734
2021-02-261,7011,7301,6471,653679,8001,653
2021-02-251,8191,8251,7371,737556,9001,737
2021-02-241,9271,9271,7801,782694,9001,782
2021-02-221,9901,9931,9191,935361,6001,935
2021-02-191,9151,9841,8951,978414,0001,978
2021-02-181,9401,9791,9261,928446,1001,928
2021-02-171,9131,9561,8931,946374,9001,946
2021-02-161,9191,9711,9041,913480,8001,913
2021-02-151,8891,9101,8661,905264,8001,905
2021-02-121,9471,9471,8921,905268,8001,905
2021-02-101,9211,9441,8921,921225,0001,921
2021-02-091,8871,9431,8571,943450,6001,943
2021-02-081,9201,9511,8741,890546,5001,890
2021-02-051,8911,9141,8721,901327,3001,901
2021-02-041,8561,9071,8551,874289,0001,874
2021-02-031,8501,9051,8491,872426,4001,872
2021-02-021,8191,8361,7881,836427,0001,836
2021-02-011,7501,8281,7351,818354,3001,818
2021-01-291,8501,8581,7711,771500,5001,771
2021-01-281,8331,8701,8181,851349,6001,851
2021-01-271,8901,9231,8651,870369,6001,870
2021-01-261,8841,8841,8571,863262,7001,863
2021-01-251,9151,9241,8831,887349,1001,887
2021-01-221,9251,9401,8931,904425,9001,904
2021-01-212,0002,0091,9401,943356,2001,943
2021-01-201,9992,0091,9781,983274,0001,983
2021-01-191,9872,0121,9721,995288,7001,995
2021-01-181,9291,9961,9281,996369,6001,996
2021-01-151,9501,9801,9111,944423,8001,944
2021-01-142,0752,0841,9471,951825,5001,951
2021-01-132,0142,0721,9972,066681,9002,066
2021-01-121,9482,0061,9282,006517,6002,006
2021-01-081,9381,9691,9221,940410,9001,940
2021-01-071,9501,9551,8811,922539,7001,922
2021-01-061,9602,0151,9371,937878,2001,937
2021-01-051,8501,9491,8261,948744,8001,948
2021-01-041,8601,8691,7951,854731,0001,854

分割・併合履歴 : [2017-10-27]1株→10株 [2011-02-24]1株→2株