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
2023-12-01	1,061	1,070	1,040	1,040	241,100	1,040
2023-11-30	1,072	1,075	1,056	1,061	259,600	1,061
2023-11-29	1,071	1,092	1,071	1,076	554,200	1,076
2023-11-28	1,040	1,058	1,037	1,055	164,700	1,055
2023-11-27	1,053	1,061	1,036	1,037	141,400	1,037
2023-11-24	1,061	1,064	1,051	1,052	125,000	1,052
2023-11-22	1,045	1,063	1,045	1,060	182,100	1,060
2023-11-21	1,053	1,057	1,033	1,046	252,900	1,046
2023-11-20	1,037	1,053	1,033	1,053	272,100	1,053
2023-11-17	1,029	1,034	1,022	1,034	213,900	1,034
2023-11-16	1,041	1,046	1,029	1,030	176,600	1,030
2023-11-15	1,038	1,049	1,028	1,045	238,100	1,045
2023-11-14	1,040	1,056	1,028	1,030	205,700	1,030
2023-11-13	1,060	1,072	1,028	1,032	548,800	1,032
2023-11-10	1,066	1,077	1,055	1,060	228,600	1,060
2023-11-09	1,046	1,089	1,046	1,080	286,600	1,080
2023-11-08	1,065	1,073	1,045	1,051	179,000	1,051
2023-11-07	1,092	1,097	1,065	1,067	230,200	1,067
2023-11-06	1,075	1,094	1,072	1,086	452,800	1,086
2023-11-02	1,071	1,077	1,056	1,072	190,100	1,072
2023-11-01	1,064	1,072	1,055	1,068	247,500	1,068
2023-10-31	1,050	1,061	1,042	1,061	159,800	1,061
2023-10-30	1,042	1,055	1,039	1,050	138,300	1,050
2023-10-27	1,043	1,055	1,039	1,055	194,900	1,055
2023-10-26	1,053	1,059	1,043	1,043	201,300	1,043
2023-10-25	1,041	1,054	1,035	1,054	182,400	1,054
2023-10-24	1,016	1,046	1,015	1,046	286,000	1,046
2023-10-23	1,018	1,030	1,013	1,015	208,700	1,015
2023-10-20	1,019	1,022	1,009	1,018	124,400	1,018
2023-10-19	1,025	1,031	1,022	1,023	131,200	1,023
2023-10-18	1,015	1,029	1,012	1,029	140,500	1,029
2023-10-17	1,009	1,017	1,007	1,013	87,300	1,013
2023-10-16	1,013	1,020	1,009	1,009	132,400	1,009
2023-10-13	1,015	1,019	1,011	1,018	127,100	1,018
2023-10-12	1,015	1,023	1,010	1,020	201,500	1,020
2023-10-11	1,023	1,025	1,016	1,016	116,100	1,016
2023-10-10	1,020	1,029	1,020	1,026	138,700	1,026
2023-10-06	1,016	1,027	1,016	1,024	126,200	1,024
2023-10-05	1,017	1,025	1,009	1,025	188,300	1,025
2023-10-04	1,000	1,019	999	1,019	469,400	1,019
2023-10-03	1,005	1,007	1,001	1,001	196,700	1,001
2023-10-02	1,016	1,019	1,006	1,006	169,000	1,006
2023-09-29	1,019	1,023	1,008	1,011	268,800	1,011
2023-09-28	1,040	1,041	1,018	1,019	266,200	1,019
2023-09-27	1,036	1,048	1,035	1,045	203,900	1,045
2023-09-26	1,038	1,047	1,035	1,041	137,000	1,041
2023-09-25	1,020	1,044	1,019	1,042	292,600	1,042
2023-09-22	1,027	1,027	1,012	1,019	315,500	1,019
2023-09-21	1,028	1,036	1,020	1,031	314,900	1,031
2023-09-20	1,060	1,060	1,026	1,027	397,600	1,027
2023-09-19	1,034	1,063	1,034	1,063	473,400	1,063
2023-09-15	1,036	1,061	1,028	1,033	521,200	1,033
2023-09-14	1,025	1,042	1,004	1,036	1,096,200	1,036
2023-09-13	1,063	1,089	1,057	1,080	872,100	1,080
2023-09-12	1,049	1,058	1,043	1,052	298,300	1,052
2023-09-11	1,042	1,053	1,041	1,049	252,200	1,049
2023-09-08	1,047	1,051	1,038	1,042	231,800	1,042
2023-09-07	1,054	1,056	1,043	1,050	272,500	1,050
2023-09-06	1,050	1,069	1,048	1,059	448,900	1,059
2023-09-05	1,049	1,050	1,043	1,050	155,400	1,050
2023-09-04	1,048	1,050	1,042	1,050	175,700	1,050
2023-09-01	1,034	1,044	1,031	1,043	195,500	1,043
2023-08-31	1,032	1,037	1,022	1,034	172,700	1,034
2023-08-30	1,038	1,038	1,028	1,028	85,900	1,028
2023-08-29	1,027	1,042	1,027	1,032	193,700	1,032
2023-08-28	1,040	1,041	1,023	1,026	152,200	1,026
2023-08-25	1,030	1,043	1,025	1,041	199,700	1,041
2023-08-24	1,037	1,040	1,030	1,034	147,200	1,034
2023-08-23	1,021	1,038	1,016	1,037	244,800	1,037
2023-08-22	1,015	1,022	1,010	1,020	187,800	1,020
2023-08-21	1,003	1,011	999	1,010	276,900	1,010
2023-08-18	1,003	1,006	1,000	1,000	358,400	1,000
2023-08-17	1,010	1,019	1,004	1,010	244,900	1,010
2023-08-16	1,032	1,032	1,010	1,012	295,300	1,012
2023-08-15	1,038	1,040	1,028	1,039	228,000	1,039
2023-08-14	1,053	1,054	1,037	1,038	279,800	1,038
2023-08-10	1,019	1,039	1,016	1,039	355,800	1,039
2023-08-09	1,011	1,019	1,007	1,016	153,900	1,016
2023-08-08	1,024	1,024	1,010	1,014	134,600	1,014
2023-08-07	1,008	1,024	1,004	1,024	229,400	1,024
2023-08-04	1,006	1,011	1,004	1,008	124,300	1,008
2023-08-03	1,006	1,008	1,001	1,001	269,400	1,001
2023-08-02	1,017	1,021	1,009	1,011	178,900	1,011
2023-08-01	1,021	1,031	1,014	1,020	269,500	1,020
2023-07-31	1,025	1,032	1,015	1,018	269,700	1,018
2023-07-28	1,011	1,025	1,009	1,025	249,900	1,025
2023-07-27	1,010	1,018	1,009	1,018	186,300	1,018
2023-07-26	1,010	1,017	1,004	1,012	211,300	1,012
2023-07-25	1,009	1,013	1,006	1,011	162,700	1,011
2023-07-24	1,015	1,015	1,003	1,006	203,000	1,006
2023-07-21	1,005	1,009	998	1,009	336,600	1,009
2023-07-20	1,000	1,010	999	1,009	273,800	1,009
2023-07-19	1,000	1,004	996	1,004	529,800	1,004
2023-07-18	1,005	1,005	999	1,000	374,800	1,000
2023-07-14	1,022	1,026	1,005	1,005	279,800	1,005
2023-07-13	1,006	1,020	1,006	1,020	216,000	1,020
2023-07-12	1,016	1,022	1,000	1,004	451,400	1,004
2023-07-11	1,032	1,039	1,015	1,016	441,600	1,016
2023-07-10	1,037	1,043	1,030	1,034	273,400	1,034
2023-07-07	1,030	1,047	1,025	1,033	467,600	1,033
2023-07-06	1,070	1,074	1,035	1,042	992,700	1,042
2023-07-05	1,001	1,065	998	1,048	1,724,300	1,048
2023-07-04	1,000	1,008	998	1,004	555,300	1,004
2023-07-03	1,010	1,012	1,002	1,003	302,600	1,003
2023-06-30	1,011	1,013	1,001	1,006	322,800	1,006
2023-06-29	1,028	1,038	1,011	1,011	355,000	1,011
2023-06-28	1,017	1,021	1,008	1,020	299,100	1,020
2023-06-27	1,011	1,019	997	1,017	517,900	1,017
2023-06-26	1,000	1,014	997	1,008	513,300	1,008
2023-06-23	1,017	1,020	1,000	1,003	721,500	1,003
2023-06-22	1,037	1,040	1,012	1,015	820,500	1,015
2023-06-21	1,051	1,053	1,033	1,037	699,300	1,037
2023-06-20	1,074	1,075	1,053	1,058	466,600	1,058
2023-06-19	1,077	1,086	1,065	1,074	447,900	1,074
2023-06-16	1,045	1,072	1,045	1,070	728,400	1,070
2023-06-15	1,067	1,074	1,044	1,047	1,190,700	1,047
2023-06-14	1,093	1,106	1,063	1,074	2,317,200	1,074
2023-06-13	1,180	1,182	1,147	1,162	850,100	1,162
2023-06-12	1,151	1,170	1,151	1,166	376,900	1,166
2023-06-09	1,138	1,159	1,138	1,143	300,300	1,143
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