6630 ヤーマン(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
2023-06-08	1,149	1,159	1,132	1,133	296,900	1,133
2023-06-07	1,159	1,163	1,138	1,141	340,500	1,141
2023-06-06	1,170	1,170	1,144	1,160	356,500	1,160
2023-06-05	1,160	1,177	1,154	1,163	476,000	1,163
2023-06-02	1,120	1,146	1,115	1,136	325,000	1,136
2023-06-01	1,137	1,147	1,122	1,128	290,200	1,128
2023-05-31	1,152	1,154	1,135	1,145	274,600	1,145
2023-05-30	1,141	1,160	1,135	1,157	277,300	1,157
2023-05-29	1,148	1,149	1,135	1,144	238,300	1,144
2023-05-26	1,157	1,158	1,132	1,132	320,200	1,132
2023-05-25	1,148	1,163	1,144	1,157	255,500	1,157
2023-05-24	1,150	1,163	1,150	1,150	184,800	1,150
2023-05-23	1,179	1,183	1,158	1,158	275,300	1,158
2023-05-22	1,174	1,182	1,164	1,180	219,400	1,180
2023-05-19	1,169	1,176	1,154	1,175	258,600	1,175
2023-05-18	1,151	1,171	1,145	1,165	351,400	1,165
2023-05-17	1,166	1,168	1,151	1,157	255,800	1,157
2023-05-16	1,168	1,174	1,157	1,174	300,900	1,174
2023-05-15	1,164	1,169	1,154	1,164	253,100	1,164
2023-05-12	1,148	1,160	1,143	1,160	208,900	1,160
2023-05-11	1,134	1,153	1,125	1,149	225,700	1,149
2023-05-10	1,147	1,150	1,132	1,145	238,000	1,145
2023-05-09	1,129	1,156	1,120	1,148	341,500	1,148
2023-05-08	1,163	1,165	1,127	1,136	373,200	1,136
2023-05-02	1,162	1,165	1,151	1,156	221,800	1,156
2023-05-01	1,165	1,174	1,154	1,166	352,100	1,166
2023-04-28	1,150	1,172	1,138	1,171	504,700	1,171
2023-04-27	1,156	1,159	1,129	1,140	891,500	1,140
2023-04-26	1,187	1,192	1,175	1,180	1,297,800	1,180
2023-04-25	1,189	1,199	1,187	1,192	469,100	1,192
2023-04-24	1,193	1,198	1,184	1,190	358,300	1,190
2023-04-21	1,182	1,184	1,173	1,179	342,400	1,179
2023-04-20	1,195	1,203	1,184	1,185	438,900	1,185
2023-04-19	1,184	1,189	1,174	1,189	341,300	1,189
2023-04-18	1,191	1,194	1,179	1,186	345,100	1,186
2023-04-17	1,195	1,198	1,180	1,188	298,200	1,188
2023-04-14	1,209	1,222	1,179	1,189	609,000	1,189
2023-04-13	1,171	1,202	1,169	1,202	598,500	1,202
2023-04-12	1,158	1,169	1,154	1,169	299,000	1,169
2023-04-11	1,147	1,158	1,140	1,158	302,600	1,158
2023-04-10	1,160	1,164	1,139	1,146	380,200	1,146
2023-04-07	1,158	1,158	1,128	1,140	395,700	1,140
2023-04-06	1,125	1,160	1,124	1,151	538,200	1,151
2023-04-05	1,140	1,142	1,115	1,122	751,400	1,122
2023-04-04	1,185	1,189	1,145	1,150	833,500	1,150
2023-04-03	1,205	1,218	1,166	1,177	1,337,600	1,177
2023-03-31	1,160	1,195	1,151	1,188	1,344,500	1,188
2023-03-30	1,106	1,147	1,106	1,143	1,214,600	1,143
2023-03-29	1,066	1,095	1,060	1,095	827,700	1,095
2023-03-28	1,050	1,059	1,038	1,055	722,800	1,055
2023-03-27	1,040	1,067	1,038	1,061	654,400	1,061
2023-03-24	1,054	1,068	1,031	1,034	1,014,300	1,034
2023-03-23	1,045	1,072	1,037	1,056	799,400	1,056
2023-03-22	1,070	1,084	1,034	1,039	1,301,100	1,039
2023-03-20	1,040	1,109	1,034	1,049	2,507,700	1,049
2023-03-17	1,004	1,046	977	1,032	3,002,600	1,032
2023-03-16	980	1,036	968	989	5,294,500	989
2023-03-15	1,067	1,067	1,067	1,067	280,900	1,067
2023-03-14	1,467	1,471	1,358	1,367	1,770,200	1,367
2023-03-13	1,474	1,492	1,454	1,492	623,200	1,492
2023-03-10	1,485	1,514	1,482	1,487	740,300	1,487
2023-03-09	1,490	1,501	1,472	1,496	546,800	1,496
2023-03-08	1,499	1,518	1,482	1,487	640,200	1,487
2023-03-07	1,550	1,566	1,509	1,510	565,600	1,510
2023-03-06	1,563	1,564	1,524	1,551	544,000	1,551
2023-03-03	1,564	1,569	1,540	1,565	519,400	1,565
2023-03-02	1,548	1,568	1,527	1,548	578,900	1,548
2023-03-01	1,570	1,573	1,508	1,531	674,400	1,531
2023-02-28	1,533	1,590	1,533	1,570	1,205,800	1,570
2023-02-27	1,497	1,524	1,487	1,517	429,600	1,517
2023-02-24	1,488	1,517	1,486	1,510	683,600	1,510
2023-02-22	1,441	1,482	1,440	1,480	558,200	1,480
2023-02-21	1,452	1,488	1,442	1,455	723,000	1,455
2023-02-20	1,420	1,458	1,407	1,452	741,900	1,452
2023-02-17	1,397	1,414	1,385	1,408	446,200	1,408
2023-02-16	1,397	1,409	1,387	1,406	439,400	1,406
2023-02-15	1,397	1,406	1,370	1,386	398,600	1,386
2023-02-14	1,372	1,389	1,361	1,387	397,200	1,387
2023-02-13	1,360	1,367	1,333	1,364	360,200	1,364
2023-02-10	1,345	1,362	1,337	1,361	361,400	1,361
2023-02-09	1,340	1,351	1,326	1,345	280,500	1,345
2023-02-08	1,342	1,345	1,323	1,340	291,200	1,340
2023-02-07	1,339	1,355	1,335	1,352	225,400	1,352
2023-02-06	1,362	1,367	1,340	1,342	306,700	1,342
2023-02-03	1,371	1,371	1,341	1,352	285,500	1,352
2023-02-02	1,376	1,384	1,356	1,376	299,500	1,376
2023-02-01	1,361	1,375	1,352	1,366	308,200	1,366
2023-01-31	1,359	1,364	1,335	1,361	344,800	1,361
2023-01-30	1,343	1,376	1,339	1,355	997,300	1,355
2023-01-27	1,328	1,343	1,317	1,338	358,400	1,338
2023-01-26	1,318	1,327	1,306	1,321	484,000	1,321
2023-01-25	1,346	1,354	1,323	1,325	384,800	1,325
2023-01-24	1,353	1,359	1,340	1,350	335,400	1,350
2023-01-23	1,343	1,356	1,332	1,349	485,000	1,349
2023-01-20	1,301	1,329	1,295	1,319	410,600	1,319
2023-01-19	1,280	1,330	1,273	1,307	592,900	1,307
2023-01-18	1,279	1,310	1,271	1,301	592,600	1,301
2023-01-17	1,285	1,293	1,250	1,268	483,200	1,268
2023-01-16	1,290	1,315	1,279	1,279	494,900	1,279
2023-01-13	1,339	1,349	1,300	1,302	826,400	1,302
2023-01-12	1,400	1,402	1,338	1,348	846,600	1,348
2023-01-11	1,355	1,420	1,355	1,410	770,900	1,410
2023-01-10	1,380	1,386	1,353	1,357	475,900	1,357
2023-01-06	1,356	1,389	1,355	1,372	471,900	1,372
2023-01-05	1,386	1,400	1,363	1,370	584,400	1,370
2023-01-04	1,434	1,467	1,383	1,383	972,200	1,383

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