6630 ヤーマン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,205	1,213	1,196	1,200	12,700	120
2011-12-29	1,200	1,229	1,190	1,202	28,100	120.20
2011-12-28	1,165	1,193	1,160	1,193	12,200	119.30
2011-12-27	1,150	1,177	1,150	1,170	16,600	117
2011-12-26	1,173	1,188	1,160	1,160	23,600	116
2011-12-22	1,153	1,177	1,150	1,174	18,900	117.40
2011-12-21	1,180	1,180	1,154	1,164	14,000	116.40
2011-12-20	1,149	1,179	1,149	1,160	21,700	116
2011-12-19	1,192	1,192	1,120	1,148	58,800	114.80
2011-12-16	1,214	1,235	1,200	1,200	19,300	120
2011-12-15	1,211	1,262	1,206	1,206	84,200	120.60
2011-12-14	1,366	1,368	1,210	1,231	171,300	123.10
2011-12-13	1,409	1,420	1,390	1,409	28,700	140.90
2011-12-12	1,430	1,499	1,380	1,415	76,800	141.50
2011-12-09	1,256	1,426	1,256	1,415	64,900	141.50
2011-12-08	1,253	1,270	1,235	1,269	15,800	126.90
2011-12-07	1,270	1,271	1,244	1,260	12,100	126
2011-12-06	1,254	1,288	1,232	1,252	38,900	125.20
2011-12-05	1,199	1,260	1,188	1,244	36,500	124.40
2011-12-02	1,180	1,201	1,180	1,199	10,200	119.90
2011-12-01	1,208	1,208	1,175	1,182	19,600	118.20
2011-11-30	1,200	1,205	1,170	1,195	26,900	119.50
2011-11-29	1,225	1,225	1,200	1,205	17,800	120.50
2011-11-28	1,218	1,218	1,197	1,213	18,400	121.30
2011-11-25	1,193	1,206	1,191	1,206	9,400	120.60
2011-11-24	1,219	1,220	1,185	1,188	33,100	118.80
2011-11-22	1,177	1,228	1,151	1,225	42,000	122.50
2011-11-21	1,191	1,209	1,184	1,194	28,100	119.40
2011-11-18	1,155	1,200	1,155	1,197	27,000	119.70
2011-11-17	1,200	1,200	1,175	1,181	17,300	118.10
2011-11-16	1,182	1,228	1,155	1,181	69,800	118.10
2011-11-15	1,127	1,200	1,127	1,185	60,500	118.50
2011-11-14	1,133	1,142	1,122	1,129	21,600	112.90
2011-11-11	1,129	1,129	1,108	1,120	14,800	112
2011-11-10	1,112	1,140	1,071	1,130	26,700	113
2011-11-09	1,138	1,138	1,120	1,137	13,900	113.70
2011-11-08	1,135	1,138	1,116	1,135	17,100	113.50
2011-11-07	1,124	1,135	1,118	1,127	10,600	112.70
2011-11-04	1,110	1,121	1,096	1,111	12,000	111.10
2011-11-02	1,081	1,096	1,077	1,095	20,500	109.50
2011-11-01	1,124	1,124	1,095	1,100	35,000	110
2011-10-31	1,145	1,150	1,125	1,131	24,400	113.10
2011-10-28	1,147	1,149	1,124	1,141	28,600	114.10
2011-10-27	1,130	1,145	1,108	1,140	38,000	114
2011-10-26	1,119	1,143	1,083	1,129	45,200	112.90
2011-10-25	1,136	1,136	1,127	1,128	8,300	112.80
2011-10-24	1,145	1,145	1,120	1,131	22,000	113.10
2011-10-21	1,122	1,132	1,110	1,125	27,500	112.50
2011-10-20	1,132	1,135	1,116	1,122	27,700	112.20
2011-10-19	1,145	1,148	1,110	1,130	37,100	113
2011-10-18	1,116	1,134	1,081	1,130	43,600	113
2011-10-17	1,075	1,118	1,073	1,114	73,800	111.40
2011-10-14	1,011	1,099	1,011	1,056	138,500	105.60
2011-10-13	1,025	1,025	1,016	1,018	9,100	101.80
2011-10-12	1,015	1,021	1,011	1,019	9,000	101.90
2011-10-11	1,020	1,020	1,015	1,015	8,500	101.50
2011-10-07	1,020	1,022	1,008	1,015	6,700	101.50
2011-10-06	1,020	1,022	1,016	1,016	4,500	101.60
2011-10-05	1,020	1,025	1,010	1,018	11,900	101.80
2011-10-04	1,011	1,022	1,010	1,020	7,800	102
2011-10-03	1,038	1,040	1,020	1,020	14,300	102
2011-09-30	1,046	1,046	1,031	1,042	15,900	104.20
2011-09-29	1,019	1,035	1,005	1,035	10,900	103.50
2011-09-28	1,010	1,020	1,000	1,019	13,900	101.90
2011-09-27	985	995	977	990	10,700	99
2011-09-26	1,006	1,006	960	961	39,500	96.10
2011-09-22	1,017	1,030	1,016	1,023	12,000	102.30
2011-09-21	1,015	1,039	1,009	1,016	16,600	101.60
2011-09-20	1,002	1,065	1,002	1,038	50,600	103.80
2011-09-16	986	1,015	986	991	44,300	99.10
2011-09-15	986	991	975	978	39,000	97.80
2011-09-14	917	988	917	971	50,100	97.10
2011-09-13	908	929	902	925	14,700	92.50
2011-09-12	939	939	920	923	4,800	92.30
2011-09-09	920	932	920	932	4,800	93.20
2011-09-08	920	931	916	926	7,000	92.60
2011-09-07	919	925	908	922	1,700	92.20
2011-09-06	925	925	903	906	9,900	90.60
2011-09-05	943	944	925	928	3,800	92.80
2011-09-02	942	942	930	941	3,100	94.10
2011-09-01	935	946	930	942	4,800	94.20
2011-08-31	922	927	921	927	3,100	92.70
2011-08-30	927	929	921	922	3,700	92.20
2011-08-29	930	930	922	924	2,400	92.40
2011-08-26	934	934	920	925	2,400	92.50
2011-08-25	912	933	912	930	2,100	93
2011-08-24	930	930	912	912	2,300	91.20
2011-08-23	924	924	915	915	2,200	91.50
2011-08-22	928	929	907	926	3,400	92.60
2011-08-19	935	938	924	926	4,500	92.60
2011-08-18	947	947	934	944	6,100	94.40
2011-08-17	935	947	935	946	6,300	94.60
2011-08-16	921	932	921	932	3,200	93.20
2011-08-15	925	925	915	919	3,000	91.90
2011-08-12	915	919	908	910	4,100	91
2011-08-11	900	910	892	898	7,300	89.80
2011-08-10	920	925	911	918	4,800	91.80
2011-08-09	884	893	857	893	16,600	89.30
2011-08-08	901	904	894	895	8,200	89.50
2011-08-05	891	910	855	904	24,300	90.40
2011-08-04	934	941	933	933	5,400	93.30
2011-08-03	945	945	929	942	8,800	94.20
2011-08-02	950	951	945	948	4,300	94.80
2011-08-01	945	952	942	948	6,000	94.80
2011-07-29	955	957	945	945	6,700	94.50
2011-07-28	965	965	955	955	9,100	95.50
2011-07-27	962	967	958	963	15,100	96.30
2011-07-26	952	956	948	955	6,100	95.50
2011-07-25	950	955	943	950	8,900	95
2011-07-22	948	948	925	948	10,900	94.80
2011-07-21	964	964	922	945	9,800	94.50
2011-07-20	960	965	958	958	3,800	95.80
2011-07-19	960	967	950	953	6,900	95.30
2011-07-15	958	960	952	955	5,200	95.50
2011-07-14	941	964	937	957	13,100	95.70
2011-07-13	948	953	945	945	4,300	94.50
2011-07-12	946	960	940	955	14,000	95.50
2011-07-11	924	947	924	947	21,800	94.70
2011-07-08	915	926	913	920	10,000	92
2011-07-07	905	913	900	913	7,200	91.30
2011-07-06	905	906	901	905	4,600	90.50
2011-07-05	906	906	901	906	2,400	90.60
2011-07-04	902	908	901	907	8,700	90.70
2011-07-01	904	905	895	905	6,000	90.50
2011-06-30	901	904	897	904	4,200	90.40
2011-06-29	902	903	900	903	6,900	90.30
2011-06-28	901	902	899	902	3,700	90.20
2011-06-27	903	904	899	904	7,200	90.40
2011-06-24	902	904	900	902	4,200	90.20
2011-06-23	905	905	899	904	2,300	90.40
2011-06-22	900	906	896	905	8,100	90.50
2011-06-21	908	908	898	900	4,600	90
2011-06-20	910	917	898	909	6,200	90.90
2011-06-17	918	918	904	909	8,100	90.90
2011-06-16	913	920	900	918	17,200	91.80
2011-06-15	918	925	900	914	40,400	91.40
2011-06-14	850	905	845	891	36,300	89.10
2011-06-13	844	850	836	850	7,900	85
2011-06-10	830	839	830	839	300	83.90
2011-06-09	840	840	830	830	1,500	83
2011-06-08	839	840	832	840	2,800	84
2011-06-07	838	838	820	834	2,800	83.40
2011-06-06	837	840	823	823	3,900	82.30
2011-06-03	832	837	823	837	1,300	83.70
2011-06-02	829	829	818	827	2,200	82.70
2011-06-01	830	833	826	833	1,500	83.30
2011-05-31	840	840	815	832	6,100	83.20
2011-05-30	842	842	820	840	1,600	84
2011-05-27	827	840	827	840	600	84
2011-05-26	817	830	814	827	5,800	82.70
2011-05-25	836	836	820	820	2,900	82
2011-05-24	847	847	840	840	1,300	84
2011-05-23	849	850	845	845	2,100	84.50
2011-05-20	835	850	834	849	4,000	84.90
2011-05-19	820	837	820	836	4,900	83.60
2011-05-18	805	816	801	816	2,300	81.60
2011-05-17	800	802	795	800	5,800	80
2011-05-16	830	831	808	808	7,700	80.80
2011-05-13	856	856	829	829	10,300	82.90
2011-05-12	855	857	853	857	5,800	85.70
2011-05-11	851	859	851	859	7,800	85.90
2011-05-10	860	860	853	853	5,400	85.30
2011-05-09	860	860	853	860	5,300	86
2011-05-06	865	865	858	860	5,700	86
2011-05-02	861	870	861	865	10,900	86.50
2011-04-28	880	880	858	868	12,600	86.80
2011-04-27	886	889	880	882	13,800	88.20
2011-04-26	888	897	883	897	44,400	89.70
2011-04-25	969	970	949	964	48,800	96.40
2011-04-22	970	971	965	969	21,800	96.90
2011-04-21	969	970	965	969	14,600	96.90
2011-04-20	977	977	964	971	22,500	97.10
2011-04-19	977	978	959	975	16,800	97.50
2011-04-18	956	979	956	977	34,600	97.70
2011-04-15	916	947	916	945	27,100	94.50
2011-04-14	915	917	910	915	9,500	91.50
2011-04-13	907	913	905	913	9,300	91.30
2011-04-12	911	911	900	904	17,100	90.40
2011-04-11	902	905	896	905	12,800	90.50
2011-04-08	880	895	878	885	9,700	88.50
2011-04-07	886	887	875	880	14,000	88
2011-04-06	900	907	878	886	29,500	88.60
2011-04-05	935	935	900	900	23,700	90
2011-04-04	910	928	910	920	13,500	92
2011-04-01	890	910	890	899	18,400	89.90
2011-03-31	877	881	870	881	18,100	88.10
2011-03-30	858	875	858	870	10,300	87
2011-03-29	828	860	822	850	13,800	85
2011-03-28	830	840	798	819	13,600	81.90
2011-03-25	823	827	785	813	13,400	81.30
2011-03-24	835	839	823	823	7,700	82.30
2011-03-23	844	845	827	835	11,800	83.50
2011-03-22	845	850	810	838	24,800	83.80
2011-03-18	708	797	705	785	20,900	78.50
2011-03-17	675	698	646	698	22,400	69.80
2011-03-16	612	710	610	678	25,300	67.80
2011-03-15	627	627	622	622	15,900	62.20
2011-03-14	767	815	767	772	29,000	77.20
2011-03-11	933	940	916	917	13,200	91.70
2011-03-10	952	968	942	945	7,700	94.50
2011-03-09	965	970	958	958	2,900	95.80
2011-03-08	987	987	963	973	5,400	97.30
2011-03-07	990	990	981	988	1,700	98.80
2011-03-04	988	996	980	985	2,800	98.50
2011-03-03	973	986	972	978	2,800	97.80
2011-03-02	966	988	966	988	2,700	98.80
2011-03-01	979	1,000	966	966	8,700	96.60
2011-02-28	950	964	945	964	3,400	96.40
2011-02-25	947	952	933	935	3,500	93.50
2011-02-24	950	959	940	943	3,000	94.30
2011-02-23	1,957	1,960	1,927	1,959	4,600	97.95
2011-02-22	2,006	2,006	1,975	1,980	3,700	99
2011-02-21	2,024	2,030	1,995	2,006	3,500	100.30
2011-02-18	1,940	1,990	1,940	1,990	1,900	99.50
2011-02-17	1,959	1,959	1,940	1,940	1,200	97
2011-02-16	1,972	1,972	1,940	1,941	1,300	97.05
2011-02-15	1,915	1,960	1,915	1,960	2,200	98
2011-02-14	1,900	1,935	1,898	1,914	1,100	95.70
2011-02-10	1,910	1,910	1,891	1,891	1,000	94.55
2011-02-09	1,940	1,940	1,910	1,918	1,100	95.90
2011-02-08	1,872	1,900	1,872	1,900	1,000	95
2011-02-07	1,892	1,892	1,861	1,865	2,300	93.25
2011-02-04	1,890	1,920	1,890	1,892	2,000	94.60
2011-02-03	1,929	1,930	1,860	1,930	3,400	96.50
2011-02-02	1,955	1,955	1,903	1,929	2,600	96.45
2011-02-01	1,959	1,960	1,915	1,915	3,700	95.75
2011-01-31	1,990	2,051	1,958	1,959	3,800	97.95
2011-01-28	2,150	2,150	2,090	2,090	1,100	104.50
2011-01-27	1,848	2,121	1,830	2,120	3,800	106

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