6630 ヤーマン(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,302	1,309	1,300	1,303	14,400	130.30
2013-12-27	1,309	1,309	1,280	1,300	11,200	130
2013-12-26	1,273	1,288	1,273	1,285	8,000	128.50
2013-12-25	1,252	1,257	1,250	1,256	19,700	125.60
2013-12-24	1,265	1,273	1,251	1,252	12,300	125.20
2013-12-20	1,276	1,277	1,269	1,273	10,200	127.30
2013-12-19	1,272	1,277	1,271	1,273	8,500	127.30
2013-12-18	1,270	1,280	1,269	1,270	10,300	127
2013-12-17	1,280	1,287	1,279	1,283	10,300	128.30
2013-12-16	1,287	1,294	1,280	1,285	14,700	128.50
2013-12-13	1,285	1,291	1,285	1,286	10,400	128.60
2013-12-12	1,292	1,293	1,285	1,287	9,100	128.70
2013-12-11	1,293	1,293	1,288	1,291	9,900	129.10
2013-12-10	1,289	1,293	1,285	1,290	11,700	129
2013-12-09	1,291	1,293	1,281	1,289	8,000	128.90
2013-12-06	1,279	1,286	1,277	1,279	5,500	127.90
2013-12-05	1,276	1,283	1,276	1,279	6,300	127.90
2013-12-04	1,279	1,280	1,274	1,276	6,800	127.60
2013-12-03	1,274	1,280	1,272	1,276	9,200	127.60
2013-12-02	1,275	1,275	1,268	1,271	9,900	127.10
2013-11-29	1,265	1,268	1,261	1,264	6,400	126.40
2013-11-28	1,265	1,269	1,265	1,266	3,700	126.60
2013-11-27	1,268	1,270	1,262	1,265	5,100	126.50
2013-11-26	1,267	1,268	1,263	1,265	7,300	126.50
2013-11-25	1,250	1,270	1,250	1,267	10,800	126.70
2013-11-22	1,240	1,249	1,240	1,248	8,800	124.80
2013-11-21	1,237	1,242	1,237	1,240	5,100	124
2013-11-20	1,236	1,245	1,236	1,241	5,700	124.10
2013-11-19	1,238	1,240	1,236	1,236	6,300	123.60
2013-11-18	1,240	1,244	1,238	1,239	12,900	123.90
2013-11-15	1,250	1,251	1,240	1,243	13,100	124.30
2013-11-14	1,245	1,249	1,240	1,246	6,700	124.60
2013-11-13	1,251	1,252	1,240	1,245	3,700	124.50
2013-11-12	1,242	1,252	1,240	1,243	6,700	124.30
2013-11-11	1,265	1,265	1,241	1,244	4,800	124.40
2013-11-08	1,250	1,252	1,241	1,241	5,500	124.10
2013-11-07	1,253	1,255	1,250	1,251	7,500	125.10
2013-11-06	1,251	1,268	1,251	1,260	1,800	126
2013-11-05	1,260	1,275	1,253	1,264	7,500	126.40
2013-11-01	1,275	1,277	1,260	1,264	6,400	126.40
2013-10-31	1,277	1,289	1,277	1,282	7,100	128.20
2013-10-30	1,271	1,291	1,271	1,289	12,400	128.90
2013-10-29	1,272	1,280	1,260	1,274	12,700	127.40
2013-10-28	1,290	1,293	1,285	1,293	14,000	129.30
2013-10-25	1,284	1,290	1,282	1,285	9,600	128.50
2013-10-24	1,288	1,291	1,283	1,291	4,800	129.10
2013-10-23	1,289	1,290	1,285	1,287	7,200	128.70
2013-10-22	1,280	1,286	1,280	1,284	4,000	128.40
2013-10-21	1,290	1,290	1,279	1,280	11,300	128
2013-10-18	1,276	1,284	1,276	1,281	4,500	128.10
2013-10-17	1,275	1,285	1,275	1,281	3,300	128.10
2013-10-16	1,273	1,281	1,273	1,278	3,300	127.80
2013-10-15	1,285	1,285	1,272	1,277	8,600	127.70
2013-10-11	1,274	1,277	1,268	1,273	6,200	127.30
2013-10-10	1,268	1,276	1,265	1,269	5,400	126.90
2013-10-09	1,267	1,268	1,258	1,267	6,400	126.70
2013-10-08	1,268	1,269	1,255	1,264	5,900	126.40
2013-10-07	1,273	1,278	1,268	1,268	5,800	126.80
2013-10-04	1,275	1,279	1,264	1,272	5,000	127.20
2013-10-03	1,291	1,295	1,255	1,275	16,400	127.50
2013-10-02	1,325	1,330	1,300	1,305	16,900	130.50
2013-10-01	1,296	1,320	1,296	1,316	22,600	131.60
2013-09-30	1,290	1,295	1,278	1,295	20,100	129.50
2013-09-27	1,243	1,270	1,243	1,266	13,400	126.60
2013-09-26	1,240	1,242	1,232	1,240	11,300	124
2013-09-25	1,230	1,235	1,227	1,234	4,900	123.40
2013-09-24	1,230	1,237	1,226	1,229	11,500	122.90
2013-09-20	1,229	1,232	1,223	1,230	8,600	123
2013-09-19	1,222	1,226	1,218	1,225	7,700	122.50
2013-09-18	1,218	1,224	1,216	1,222	6,400	122.20
2013-09-17	1,219	1,225	1,217	1,218	8,400	121.80
2013-09-13	1,238	1,240	1,218	1,228	14,600	122.80
2013-09-12	1,238	1,238	1,229	1,231	3,200	123.10
2013-09-11	1,239	1,239	1,227	1,232	5,100	123.20
2013-09-10	1,231	1,234	1,225	1,234	4,500	123.40
2013-09-09	1,234	1,235	1,215	1,229	5,500	122.90
2013-09-06	1,211	1,223	1,210	1,222	3,500	122.20
2013-09-05	1,220	1,223	1,210	1,220	3,500	122
2013-09-04	1,219	1,220	1,203	1,220	4,200	122
2013-09-03	1,202	1,216	1,201	1,216	3,000	121.60
2013-09-02	1,220	1,220	1,200	1,201	1,600	120.10
2013-08-30	1,212	1,222	1,200	1,220	6,500	122
2013-08-29	1,226	1,228	1,210	1,223	4,100	122.30
2013-08-28	1,244	1,244	1,220	1,226	3,700	122.60
2013-08-27	1,237	1,238	1,230	1,237	4,300	123.70
2013-08-26	1,238	1,244	1,237	1,237	4,500	123.70
2013-08-23	1,240	1,244	1,238	1,243	1,700	124.30
2013-08-22	1,241	1,241	1,237	1,237	4,200	123.70
2013-08-21	1,242	1,245	1,241	1,241	3,700	124.10
2013-08-20	1,243	1,249	1,242	1,242	3,000	124.20
2013-08-19	1,255	1,255	1,246	1,248	1,100	124.80
2013-08-16	1,241	1,256	1,241	1,250	1,700	125
2013-08-15	1,250	1,256	1,240	1,246	3,400	124.60
2013-08-14	1,248	1,250	1,244	1,250	2,300	125
2013-08-13	1,249	1,252	1,244	1,244	1,600	124.40
2013-08-12	1,252	1,256	1,242	1,242	5,300	124.20
2013-08-09	1,269	1,269	1,252	1,252	4,100	125.20
2013-08-08	1,262	1,269	1,260	1,260	4,700	126
2013-08-07	1,263	1,273	1,262	1,262	5,600	126.20
2013-08-06	1,261	1,270	1,261	1,265	2,700	126.50
2013-08-05	1,263	1,269	1,255	1,265	3,200	126.50
2013-08-02	1,260	1,267	1,256	1,263	4,200	126.30
2013-08-01	1,258	1,258	1,244	1,255	4,100	125.50
2013-07-31	1,275	1,275	1,259	1,259	3,500	125.90
2013-07-30	1,240	1,285	1,230	1,264	6,300	126.40
2013-07-29	1,268	1,272	1,250	1,250	14,100	125
2013-07-26	1,286	1,286	1,275	1,275	8,900	127.50
2013-07-25	1,283	1,289	1,280	1,285	6,300	128.50
2013-07-24	1,285	1,287	1,282	1,285	3,100	128.50
2013-07-23	1,281	1,289	1,280	1,285	4,300	128.50
2013-07-22	1,290	1,291	1,280	1,280	6,100	128
2013-07-19	1,282	1,288	1,275	1,275	7,700	127.50
2013-07-18	1,275	1,287	1,275	1,286	7,500	128.60
2013-07-17	1,266	1,270	1,266	1,270	5,700	127
2013-07-16	1,269	1,285	1,260	1,270	5,900	127
2013-07-12	1,271	1,271	1,250	1,269	8,300	126.90
2013-07-11	1,270	1,280	1,270	1,274	7,200	127.40
2013-07-10	1,280	1,290	1,271	1,277	12,400	127.70
2013-07-09	1,303	1,306	1,281	1,285	7,800	128.50
2013-07-08	1,312	1,325	1,300	1,300	18,600	130
2013-07-05	1,310	1,320	1,310	1,317	6,200	131.70
2013-07-04	1,325	1,325	1,305	1,320	11,000	132
2013-07-03	1,287	1,330	1,282	1,328	13,400	132.80
2013-07-02	1,243	1,267	1,241	1,267	12,900	126.70
2013-07-01	1,225	1,245	1,225	1,244	10,100	124.40
2013-06-28	1,218	1,225	1,203	1,225	8,900	122.50
2013-06-27	1,170	1,199	1,161	1,199	10,000	119.90
2013-06-26	1,200	1,205	1,160	1,165	13,700	116.50
2013-06-25	1,206	1,211	1,192	1,202	9,900	120.20
2013-06-24	1,208	1,218	1,202	1,208	3,900	120.80
2013-06-21	1,205	1,228	1,195	1,206	15,200	120.60
2013-06-20	1,230	1,230	1,215	1,222	8,300	122.20
2013-06-19	1,212	1,230	1,212	1,223	11,800	122.30
2013-06-18	1,168	1,199	1,168	1,195	18,300	119.50
2013-06-17	1,157	1,165	1,140	1,156	19,200	115.60
2013-06-14	1,130	1,173	1,122	1,157	35,300	115.70
2013-06-13	1,165	1,165	1,129	1,129	22,500	112.90
2013-06-12	1,151	1,174	1,138	1,162	15,800	116.20
2013-06-11	1,166	1,188	1,161	1,167	33,900	116.70
2013-06-10	1,142	1,199	1,141	1,192	30,000	119.20
2013-06-07	1,195	1,195	1,100	1,117	42,700	111.70
2013-06-06	1,228	1,245	1,200	1,201	27,400	120.10
2013-06-05	1,247	1,310	1,247	1,264	19,200	126.40
2013-06-04	1,250	1,255	1,216	1,235	26,700	123.50
2013-06-03	1,299	1,300	1,270	1,271	21,500	127.10
2013-05-31	1,334	1,345	1,305	1,313	20,300	131.30
2013-05-30	1,379	1,380	1,333	1,343	14,500	134.30
2013-05-29	1,370	1,385	1,368	1,379	15,100	137.90
2013-05-28	1,372	1,385	1,351	1,366	18,300	136.60
2013-05-27	1,439	1,439	1,386	1,395	19,800	139.50
2013-05-24	1,431	1,458	1,401	1,436	31,200	143.60
2013-05-23	1,512	1,516	1,429	1,443	50,600	144.30
2013-05-22	1,551	1,557	1,525	1,525	37,800	152.50
2013-05-21	1,575	1,585	1,551	1,557	33,900	155.70
2013-05-20	1,600	1,600	1,581	1,586	50,300	158.60
2013-05-17	1,576	1,639	1,575	1,634	30,100	163.40
2013-05-16	1,622	1,640	1,574	1,597	37,000	159.70
2013-05-15	1,665	1,667	1,613	1,623	55,200	162.30
2013-05-14	1,600	1,642	1,599	1,639	50,500	163.90
2013-05-13	1,561	1,587	1,557	1,583	54,400	158.30
2013-05-10	1,625	1,629	1,550	1,555	70,000	155.50
2013-05-09	1,651	1,655	1,621	1,622	34,700	162.20
2013-05-08	1,664	1,669	1,650	1,653	34,300	165.30
2013-05-07	1,648	1,675	1,648	1,664	39,100	166.40
2013-05-02	1,655	1,656	1,643	1,648	24,100	164.80
2013-05-01	1,664	1,664	1,654	1,659	36,700	165.90
2013-04-30	1,661	1,670	1,631	1,664	67,000	166.40
2013-04-26	1,750	1,754	1,676	1,693	102,700	169.30
2013-04-25	1,780	1,786	1,740	1,764	153,100	176.40
2013-04-24	1,890	1,892	1,874	1,892	108,000	189.20
2013-04-23	1,898	1,898	1,890	1,891	58,700	189.10
2013-04-22	1,894	1,907	1,891	1,898	57,300	189.80
2013-04-19	1,903	1,909	1,871	1,891	53,100	189.10
2013-04-18	1,937	1,937	1,910	1,912	39,700	191.20
2013-04-17	1,905	1,938	1,905	1,937	40,000	193.70
2013-04-16	1,921	1,921	1,877	1,903	71,200	190.30
2013-04-15	1,910	1,980	1,861	1,943	102,000	194.30
2013-04-12	1,790	1,890	1,790	1,857	84,100	185.70
2013-04-11	1,711	1,799	1,710	1,777	71,300	177.70
2013-04-10	1,663	1,698	1,663	1,698	35,300	169.80
2013-04-09	1,626	1,660	1,621	1,655	51,000	165.50
2013-04-08	1,590	1,615	1,590	1,615	52,300	161.50
2013-04-05	1,596	1,608	1,595	1,597	46,600	159.70
2013-04-04	1,585	1,596	1,580	1,590	27,600	159
2013-04-03	1,562	1,588	1,561	1,582	27,000	158.20
2013-04-02	1,506	1,568	1,460	1,554	53,200	155.40
2013-04-01	1,601	1,614	1,526	1,552	73,700	155.20
2013-03-29	1,599	1,619	1,558	1,592	62,200	159.20
2013-03-28	1,576	1,588	1,551	1,578	66,700	157.80
2013-03-27	1,495	1,550	1,494	1,534	71,800	153.40
2013-03-26	1,478	1,484	1,472	1,484	25,500	148.40
2013-03-25	1,486	1,486	1,466	1,466	52,300	146.60
2013-03-22	1,436	1,445	1,432	1,440	22,500	144
2013-03-21	1,410	1,420	1,405	1,420	29,300	142
2013-03-19	1,373	1,390	1,373	1,390	21,400	139
2013-03-18	1,360	1,384	1,359	1,367	36,400	136.70
2013-03-15	1,356	1,359	1,348	1,358	27,900	135.80
2013-03-14	1,354	1,358	1,346	1,357	20,900	135.70
2013-03-13	1,354	1,358	1,348	1,349	17,700	134.90
2013-03-12	1,356	1,358	1,353	1,357	14,500	135.70
2013-03-11	1,360	1,360	1,354	1,360	21,200	136
2013-03-08	1,352	1,356	1,346	1,353	24,800	135.30
2013-03-07	1,360	1,360	1,352	1,356	17,700	135.60
2013-03-06	1,360	1,364	1,348	1,358	15,800	135.80
2013-03-05	1,334	1,350	1,332	1,344	17,000	134.40
2013-03-04	1,301	1,327	1,301	1,324	21,100	132.40
2013-03-01	1,292	1,300	1,289	1,297	14,800	129.70
2013-02-28	1,285	1,299	1,282	1,286	23,400	128.60
2013-02-27	1,270	1,282	1,270	1,282	14,000	128.20
2013-02-26	1,260	1,269	1,255	1,267	9,700	126.70
2013-02-25	1,259	1,269	1,253	1,259	8,000	125.90
2013-02-22	1,256	1,259	1,253	1,254	4,900	125.40
2013-02-21	1,257	1,257	1,250	1,255	7,600	125.50
2013-02-20	1,252	1,258	1,246	1,257	6,700	125.70
2013-02-19	1,230	1,252	1,229	1,251	11,600	125.10
2013-02-18	1,226	1,228	1,218	1,223	5,700	122.30
2013-02-15	1,230	1,239	1,210	1,216	10,100	121.60
2013-02-14	1,230	1,239	1,226	1,232	7,100	123.20
2013-02-13	1,250	1,251	1,230	1,230	10,600	123
2013-02-12	1,251	1,252	1,247	1,249	13,400	124.90
2013-02-08	1,258	1,258	1,247	1,250	10,700	125
2013-02-07	1,260	1,262	1,257	1,258	8,300	125.80
2013-02-06	1,255	1,260	1,251	1,257	9,500	125.70
2013-02-05	1,259	1,261	1,250	1,253	14,500	125.30
2013-02-04	1,259	1,263	1,258	1,259	9,700	125.90
2013-02-01	1,269	1,269	1,257	1,258	11,700	125.80
2013-01-31	1,246	1,269	1,244	1,268	14,900	126.80
2013-01-30	1,245	1,248	1,241	1,245	14,200	124.50
2013-01-29	1,244	1,249	1,242	1,242	9,600	124.20
2013-01-28	1,240	1,249	1,235	1,242	10,900	124.20
2013-01-25	1,237	1,240	1,235	1,239	7,800	123.90
2013-01-24	1,237	1,238	1,230	1,237	4,400	123.70
2013-01-23	1,261	1,261	1,210	1,238	15,700	123.80
2013-01-22	1,273	1,278	1,265	1,265	15,400	126.50
2013-01-21	1,274	1,278	1,266	1,273	10,000	127.30
2013-01-18	1,271	1,280	1,266	1,274	22,100	127.40
2013-01-17	1,237	1,280	1,237	1,279	26,600	127.90
2013-01-16	1,220	1,269	1,213	1,234	36,300	123.40
2013-01-15	1,200	1,208	1,196	1,200	13,700	120
2013-01-11	1,190	1,195	1,186	1,190	9,100	119
2013-01-10	1,181	1,187	1,179	1,186	7,900	118.60
2013-01-09	1,175	1,184	1,174	1,181	7,400	118.10
2013-01-08	1,180	1,180	1,173	1,175	13,500	117.50
2013-01-07	1,163	1,173	1,163	1,173	9,800	117.30
2013-01-04	1,162	1,162	1,150	1,159	13,700	115.90

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