6630 ヤーマン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,131	1,140	1,131	1,136	8,700	113.60
2012-12-27	1,125	1,130	1,124	1,129	10,700	112.90
2012-12-26	1,125	1,127	1,124	1,125	5,500	112.50
2012-12-25	1,121	1,129	1,121	1,122	8,400	112.20
2012-12-21	1,130	1,130	1,117	1,121	16,600	112.10
2012-12-20	1,123	1,130	1,123	1,129	4,600	112.90
2012-12-19	1,124	1,127	1,122	1,123	8,100	112.30
2012-12-18	1,122	1,133	1,121	1,123	8,300	112.30
2012-12-17	1,117	1,120	1,115	1,120	14,500	112
2012-12-14	1,115	1,120	1,110	1,117	16,100	111.70
2012-12-13	1,117	1,120	1,113	1,119	9,800	111.90
2012-12-12	1,115	1,119	1,113	1,115	12,500	111.50
2012-12-11	1,116	1,117	1,114	1,116	4,600	111.60
2012-12-10	1,117	1,117	1,113	1,113	4,800	111.30
2012-12-07	1,117	1,117	1,113	1,115	7,000	111.50
2012-12-06	1,114	1,118	1,114	1,117	6,100	111.70
2012-12-05	1,103	1,113	1,103	1,113	3,600	111.30
2012-12-04	1,100	1,105	1,100	1,103	5,100	110.30
2012-12-03	1,104	1,107	1,100	1,100	5,300	110
2012-11-30	1,101	1,103	1,099	1,101	7,600	110.10
2012-11-29	1,105	1,105	1,101	1,101	6,200	110.10
2012-11-28	1,109	1,110	1,106	1,107	3,100	110.70
2012-11-27	1,111	1,114	1,106	1,106	7,500	110.60
2012-11-26	1,099	1,109	1,099	1,109	7,600	110.90
2012-11-22	1,090	1,101	1,090	1,098	9,400	109.80
2012-11-21	1,137	1,137	1,080	1,092	48,600	109.20
2012-11-20	1,144	1,147	1,129	1,129	17,300	112.90
2012-11-19	1,141	1,157	1,141	1,144	2,700	114.40
2012-11-16	1,143	1,145	1,139	1,141	1,300	114.10
2012-11-15	1,145	1,150	1,140	1,143	2,200	114.30
2012-11-14	1,130	1,140	1,130	1,140	1,100	114
2012-11-13	1,140	1,144	1,125	1,130	3,700	113
2012-11-12	1,160	1,162	1,101	1,150	5,900	115
2012-11-09	1,154	1,163	1,154	1,160	700	116
2012-11-08	1,169	1,169	1,160	1,166	1,600	116.60
2012-11-07	1,162	1,168	1,161	1,168	1,700	116.80
2012-11-06	1,162	1,165	1,161	1,164	2,700	116.40
2012-11-05	1,170	1,171	1,162	1,162	2,100	116.20
2012-11-02	1,170	1,175	1,170	1,170	2,900	117
2012-11-01	1,174	1,174	1,162	1,166	3,200	116.60
2012-10-31	1,182	1,190	1,171	1,175	4,300	117.50
2012-10-30	1,188	1,189	1,180	1,182	5,900	118.20
2012-10-29	1,180	1,190	1,177	1,188	6,000	118.80
2012-10-26	1,210	1,211	1,196	1,197	7,900	119.70
2012-10-25	1,184	1,209	1,184	1,204	8,800	120.40
2012-10-24	1,188	1,190	1,185	1,187	2,900	118.70
2012-10-23	1,188	1,189	1,185	1,187	3,600	118.70
2012-10-22	1,186	1,194	1,184	1,188	3,700	118.80
2012-10-19	1,183	1,188	1,183	1,186	2,400	118.60
2012-10-18	1,193	1,194	1,187	1,188	5,400	118.80
2012-10-17	1,190	1,193	1,183	1,188	4,000	118.80
2012-10-16	1,176	1,195	1,170	1,191	4,800	119.10
2012-10-15	1,174	1,184	1,174	1,179	2,600	117.90
2012-10-12	1,179	1,182	1,173	1,181	6,600	118.10
2012-10-11	1,168	1,180	1,156	1,177	6,200	117.70
2012-10-10	1,163	1,169	1,155	1,169	3,200	116.90
2012-10-09	1,180	1,180	1,158	1,163	7,400	116.30
2012-10-05	1,161	1,180	1,161	1,180	2,500	118
2012-10-04	1,163	1,170	1,159	1,170	2,700	117
2012-10-03	1,184	1,192	1,150	1,180	6,000	118
2012-10-02	1,177	1,190	1,177	1,184	2,700	118.40
2012-10-01	1,185	1,198	1,173	1,189	6,300	118.90
2012-09-28	1,166	1,185	1,166	1,185	6,700	118.50
2012-09-27	1,177	1,177	1,160	1,174	3,500	117.40
2012-09-26	1,143	1,159	1,143	1,155	3,700	115.50
2012-09-25	1,138	1,144	1,133	1,143	4,000	114.30
2012-09-24	1,144	1,149	1,141	1,143	3,900	114.30
2012-09-21	1,154	1,154	1,138	1,144	4,400	114.40
2012-09-20	1,144	1,145	1,140	1,141	2,800	114.10
2012-09-19	1,139	1,147	1,139	1,140	3,600	114
2012-09-18	1,153	1,153	1,135	1,136	6,000	113.60
2012-09-14	1,114	1,124	1,113	1,113	5,100	111.30
2012-09-13	1,114	1,114	1,100	1,109	4,600	110.90
2012-09-12	1,104	1,118	1,103	1,114	6,100	111.40
2012-09-11	1,110	1,119	1,101	1,116	11,100	111.60
2012-09-10	1,180	1,185	1,121	1,132	15,600	113.20
2012-09-07	1,163	1,185	1,150	1,185	4,800	118.50
2012-09-06	1,166	1,170	1,165	1,166	2,000	116.60
2012-09-05	1,166	1,177	1,166	1,172	2,800	117.20
2012-09-04	1,175	1,179	1,170	1,176	2,100	117.60
2012-09-03	1,186	1,186	1,173	1,181	3,400	118.10
2012-08-31	1,180	1,187	1,180	1,183	4,000	118.30
2012-08-30	1,185	1,188	1,181	1,187	2,400	118.70
2012-08-29	1,186	1,186	1,180	1,185	2,200	118.50
2012-08-28	1,188	1,191	1,182	1,186	7,200	118.60
2012-08-27	1,189	1,189	1,181	1,187	2,400	118.70
2012-08-24	1,186	1,187	1,173	1,187	1,500	118.70
2012-08-23	1,190	1,190	1,176	1,186	2,300	118.60
2012-08-22	1,191	1,191	1,184	1,190	2,100	119
2012-08-21	1,186	1,189	1,177	1,189	4,000	118.90
2012-08-20	1,173	1,185	1,171	1,185	8,200	118.50
2012-08-17	1,185	1,185	1,173	1,175	4,700	117.50
2012-08-16	1,178	1,183	1,174	1,179	4,600	117.90
2012-08-15	1,174	1,177	1,169	1,174	7,400	117.40
2012-08-14	1,163	1,175	1,155	1,174	6,700	117.40
2012-08-13	1,148	1,155	1,147	1,155	2,700	115.50
2012-08-10	1,137	1,142	1,135	1,142	1,800	114.20
2012-08-09	1,134	1,148	1,134	1,137	1,200	113.70
2012-08-08	1,136	1,150	1,126	1,134	7,000	113.40
2012-08-07	1,129	1,144	1,120	1,136	9,500	113.60
2012-08-06	1,125	1,129	1,120	1,129	3,500	112.90
2012-08-03	1,130	1,130	1,110	1,118	3,900	111.80
2012-08-02	1,125	1,137	1,123	1,130	2,800	113
2012-08-01	1,137	1,137	1,125	1,130	2,400	113
2012-07-31	1,130	1,142	1,097	1,138	12,000	113.80
2012-07-30	1,111	1,128	1,111	1,128	3,700	112.80
2012-07-27	1,098	1,131	1,098	1,107	7,400	110.70
2012-07-26	1,067	1,085	1,067	1,081	2,600	108.10
2012-07-25	1,083	1,083	1,066	1,067	5,300	106.70
2012-07-24	1,068	1,091	1,068	1,084	8,300	108.40
2012-07-23	1,121	1,135	1,098	1,098	9,600	109.80
2012-07-20	1,132	1,156	1,115	1,123	6,000	112.30
2012-07-19	1,158	1,159	1,131	1,135	9,200	113.50
2012-07-18	1,200	1,200	1,160	1,160	6,600	116
2012-07-17	1,203	1,203	1,180	1,180	5,100	118
2012-07-13	1,195	1,195	1,190	1,191	4,200	119.10
2012-07-12	1,201	1,202	1,190	1,197	5,700	119.70
2012-07-11	1,200	1,200	1,190	1,190	4,300	119
2012-07-10	1,187	1,199	1,187	1,191	4,500	119.10
2012-07-09	1,185	1,192	1,185	1,186	3,100	118.60
2012-07-06	1,200	1,201	1,186	1,193	5,100	119.30
2012-07-05	1,217	1,219	1,202	1,202	6,000	120.20
2012-07-04	1,222	1,225	1,212	1,221	6,600	122.10
2012-07-03	1,218	1,225	1,212	1,225	8,300	122.50
2012-07-02	1,210	1,217	1,210	1,216	5,500	121.60
2012-06-29	1,195	1,205	1,185	1,205	5,900	120.50
2012-06-28	1,182	1,197	1,179	1,197	5,500	119.70
2012-06-27	1,180	1,184	1,173	1,181	3,500	118.10
2012-06-26	1,205	1,212	1,185	1,185	10,200	118.50
2012-06-25	1,232	1,232	1,214	1,220	6,400	122
2012-06-22	1,182	1,210	1,181	1,210	5,900	121
2012-06-21	1,187	1,210	1,187	1,202	11,800	120.20
2012-06-20	1,180	1,190	1,177	1,187	9,900	118.70
2012-06-19	1,180	1,184	1,171	1,171	3,400	117.10
2012-06-18	1,180	1,180	1,155	1,171	17,400	117.10
2012-06-15	1,173	1,195	1,170	1,182	32,700	118.20
2012-06-14	1,053	1,164	1,040	1,164	45,400	116.40
2012-06-13	1,090	1,099	1,076	1,083	8,200	108.30
2012-06-12	1,051	1,095	1,051	1,095	12,800	109.50
2012-06-11	1,115	1,117	1,104	1,106	5,400	110.60
2012-06-08	1,117	1,117	1,091	1,109	6,200	110.90
2012-06-07	1,094	1,108	1,094	1,106	4,900	110.60
2012-06-06	1,090	1,100	1,075	1,091	5,600	109.10
2012-06-05	1,062	1,070	1,062	1,063	8,500	106.30
2012-06-04	1,056	1,069	1,056	1,058	8,700	105.80
2012-06-01	1,102	1,103	1,086	1,086	9,100	108.60
2012-05-31	1,120	1,120	1,101	1,117	7,200	111.70
2012-05-30	1,136	1,136	1,120	1,135	5,100	113.50
2012-05-29	1,101	1,132	1,101	1,128	6,000	112.80
2012-05-28	1,130	1,130	1,110	1,117	5,000	111.70
2012-05-25	1,144	1,145	1,127	1,131	12,500	113.10
2012-05-24	1,139	1,139	1,108	1,109	9,700	110.90
2012-05-23	1,132	1,148	1,121	1,131	15,900	113.10
2012-05-22	1,118	1,125	1,101	1,105	5,700	110.50
2012-05-21	1,101	1,130	1,101	1,112	8,700	111.20
2012-05-18	1,127	1,130	1,100	1,105	17,300	110.50
2012-05-17	1,120	1,134	1,110	1,128	12,400	112.80
2012-05-16	1,086	1,130	1,085	1,093	14,100	109.30
2012-05-15	1,145	1,145	1,060	1,084	42,100	108.40
2012-05-14	1,196	1,205	1,162	1,165	27,400	116.50
2012-05-11	1,234	1,235	1,200	1,200	14,200	120
2012-05-10	1,227	1,238	1,226	1,234	8,800	123.40
2012-05-09	1,259	1,259	1,228	1,243	17,300	124.30
2012-05-08	1,220	1,259	1,211	1,256	12,700	125.60
2012-05-07	1,240	1,248	1,194	1,223	38,300	122.30
2012-05-02	1,242	1,265	1,242	1,251	12,000	125.10
2012-05-01	1,272	1,272	1,240	1,250	36,000	125
2012-04-27	1,325	1,325	1,286	1,294	27,400	129.40
2012-04-26	1,309	1,327	1,309	1,320	42,100	132
2012-04-25	1,288	1,309	1,277	1,308	99,900	130.80
2012-04-24	1,381	1,382	1,360	1,364	94,700	136.40
2012-04-23	1,387	1,395	1,385	1,385	42,500	138.50
2012-04-20	1,382	1,388	1,380	1,385	34,500	138.50
2012-04-19	1,391	1,391	1,382	1,382	33,400	138.20
2012-04-18	1,412	1,412	1,380	1,394	53,600	139.40
2012-04-17	1,415	1,415	1,405	1,410	22,800	141
2012-04-16	1,414	1,415	1,406	1,411	30,000	141.10
2012-04-13	1,411	1,413	1,408	1,409	24,400	140.90
2012-04-12	1,408	1,410	1,404	1,406	19,900	140.60
2012-04-11	1,393	1,409	1,380	1,403	39,200	140.30
2012-04-10	1,403	1,410	1,398	1,398	33,100	139.80
2012-04-09	1,415	1,415	1,404	1,407	25,700	140.70
2012-04-06	1,413	1,419	1,412	1,416	19,900	141.60
2012-04-05	1,402	1,409	1,400	1,405	32,100	140.50
2012-04-04	1,433	1,434	1,403	1,403	53,900	140.30
2012-04-03	1,449	1,449	1,422	1,432	53,700	143.20
2012-04-02	1,440	1,450	1,422	1,442	71,100	144.20
2012-03-30	1,380	1,405	1,378	1,405	80,800	140.50
2012-03-29	1,345	1,372	1,340	1,365	70,100	136.50
2012-03-28	1,297	1,340	1,295	1,318	87,200	131.80
2012-03-27	1,291	1,296	1,289	1,296	49,500	129.60
2012-03-26	1,284	1,291	1,280	1,290	55,100	129
2012-03-23	1,268	1,290	1,260	1,285	48,700	128.50
2012-03-22	1,289	1,289	1,275	1,277	35,100	127.70
2012-03-21	1,287	1,293	1,277	1,287	52,700	128.70
2012-03-19	1,249	1,277	1,242	1,271	72,700	127.10
2012-03-16	1,205	1,238	1,205	1,237	63,600	123.70
2012-03-15	1,200	1,217	1,183	1,206	230,700	120.60
2012-03-14	1,426	1,436	1,177	1,240	286,100	124
2012-03-13	1,426	1,437	1,420	1,428	23,500	142.80
2012-03-12	1,445	1,450	1,434	1,437	20,400	143.70
2012-03-09	1,440	1,440	1,421	1,436	21,200	143.60
2012-03-08	1,440	1,447	1,418	1,420	28,200	142
2012-03-07	1,450	1,457	1,430	1,455	20,500	145.50
2012-03-06	1,478	1,480	1,455	1,469	17,900	146.90
2012-03-05	1,446	1,478	1,446	1,473	41,600	147.30
2012-03-02	1,395	1,444	1,387	1,435	54,500	143.50
2012-03-01	1,353	1,390	1,353	1,390	33,800	139
2012-02-29	1,350	1,366	1,349	1,349	37,000	134.90
2012-02-28	1,355	1,366	1,329	1,350	95,000	135
2012-02-27	1,355	1,372	1,353	1,355	43,000	135.50
2012-02-24	1,338	1,348	1,336	1,343	14,700	134.30
2012-02-23	1,336	1,338	1,330	1,338	24,300	133.80
2012-02-22	1,338	1,338	1,330	1,336	17,400	133.60
2012-02-21	1,344	1,344	1,331	1,340	9,300	134
2012-02-20	1,343	1,351	1,333	1,335	22,100	133.50
2012-02-17	1,354	1,365	1,338	1,338	46,100	133.80
2012-02-16	1,344	1,422	1,334	1,350	68,400	135
2012-02-15	1,331	1,345	1,328	1,340	21,400	134
2012-02-14	1,315	1,332	1,315	1,328	21,200	132.80
2012-02-13	1,305	1,310	1,305	1,307	5,600	130.70
2012-02-10	1,306	1,315	1,305	1,305	18,200	130.50
2012-02-09	1,320	1,320	1,304	1,308	23,800	130.80
2012-02-08	1,318	1,325	1,299	1,320	26,000	132
2012-02-07	1,336	1,337	1,318	1,318	20,100	131.80
2012-02-06	1,325	1,336	1,314	1,336	33,700	133.60
2012-02-03	1,300	1,325	1,300	1,325	13,700	132.50
2012-02-02	1,288	1,319	1,281	1,316	31,800	131.60
2012-02-01	1,300	1,300	1,274	1,289	40,400	128.90
2012-01-31	1,332	1,332	1,295	1,304	49,500	130.40
2012-01-30	1,341	1,341	1,334	1,335	19,400	133.50
2012-01-27	1,350	1,351	1,335	1,343	27,500	134.30
2012-01-26	1,348	1,353	1,340	1,346	17,000	134.60
2012-01-25	1,356	1,358	1,343	1,346	23,000	134.60
2012-01-24	1,355	1,358	1,341	1,348	31,700	134.80
2012-01-23	1,350	1,365	1,332	1,340	111,200	134
2012-01-20	1,280	1,285	1,270	1,280	11,800	128
2012-01-19	1,285	1,292	1,260	1,274	19,300	127.40
2012-01-18	1,281	1,285	1,270	1,285	12,100	128.50
2012-01-17	1,241	1,285	1,241	1,285	12,900	128.50
2012-01-16	1,275	1,275	1,250	1,260	12,600	126
2012-01-13	1,285	1,286	1,255	1,272	11,200	127.20
2012-01-12	1,293	1,310	1,268	1,285	29,000	128.50
2012-01-11	1,237	1,297	1,234	1,285	43,400	128.50
2012-01-10	1,206	1,238	1,206	1,227	15,800	122.70
2012-01-06	1,205	1,212	1,200	1,204	10,700	120.40
2012-01-05	1,200	1,207	1,190	1,204	12,700	120.40
2012-01-04	1,208	1,211	1,169	1,194	42,500	119.40

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