6630 ヤーマン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,898	1,926	1,872	1,898	702,600	1,898
2017-12-28	1,974	1,981	1,871	1,897	1,925,300	1,897
2017-12-27	1,891	2,028	1,891	1,983	2,048,100	1,983
2017-12-26	1,901	1,928	1,872	1,888	705,500	1,888
2017-12-25	1,899	1,922	1,860	1,901	935,600	1,901
2017-12-22	1,875	1,911	1,856	1,905	951,400	1,905
2017-12-21	1,848	1,915	1,842	1,890	1,100,300	1,890
2017-12-20	1,960	1,962	1,839	1,873	1,583,500	1,873
2017-12-19	1,911	1,937	1,881	1,932	1,511,900	1,932
2017-12-18	1,984	1,993	1,895	1,905	1,835,900	1,905
2017-12-15	2,139	2,167	1,880	1,890	5,385,200	1,890
2017-12-14	2,061	2,148	2,060	2,118	1,342,700	2,118
2017-12-13	2,209	2,217	2,051	2,086	3,167,300	2,086
2017-12-12	2,117	2,279	2,108	2,241	3,069,600	2,241
2017-12-11	2,180	2,212	2,082	2,134	1,817,800	2,134
2017-12-08	2,130	2,150	2,079	2,140	1,162,900	2,140
2017-12-07	2,048	2,175	2,048	2,131	1,835,600	2,131
2017-12-06	1,990	2,066	1,970	2,001	1,362,900	2,001
2017-12-05	2,165	2,168	2,022	2,038	1,954,100	2,038
2017-12-04	2,083	2,240	2,081	2,145	2,389,100	2,145
2017-12-01	2,052	2,146	2,025	2,085	1,798,100	2,085
2017-11-30	2,111	2,111	1,975	2,037	2,436,700	2,037
2017-11-29	2,011	2,146	1,980	2,084	2,355,100	2,084
2017-11-28	2,043	2,058	1,915	2,030	2,069,900	2,030
2017-11-27	1,951	2,074	1,951	2,043	3,773,900	2,043
2017-11-24	1,720	1,935	1,719	1,908	4,863,400	1,908
2017-11-22	1,779	1,887	1,681	1,710	6,565,900	1,710
2017-11-21	1,555	1,649	1,501	1,649	6,516,000	1,649
2017-11-20	1,300	1,354	1,297	1,349	534,400	1,349
2017-11-17	1,323	1,324	1,282	1,302	555,000	1,302
2017-11-16	1,272	1,302	1,266	1,293	553,300	1,293
2017-11-15	1,336	1,346	1,253	1,271	951,000	1,271
2017-11-14	1,427	1,430	1,322	1,324	1,334,800	1,324
2017-11-13	1,390	1,468	1,386	1,430	1,667,700	1,430
2017-11-10	1,327	1,371	1,326	1,363	814,900	1,363
2017-11-09	1,360	1,365	1,305	1,332	682,500	1,332
2017-11-08	1,352	1,377	1,335	1,353	477,700	1,353
2017-11-07	1,305	1,367	1,300	1,351	736,500	1,351
2017-11-06	1,335	1,339	1,297	1,305	528,600	1,305
2017-11-02	1,369	1,369	1,315	1,336	633,700	1,336
2017-11-01	1,331	1,387	1,320	1,372	943,000	1,372
2017-10-31	1,334	1,346	1,312	1,316	481,800	1,316
2017-10-30	1,359	1,363	1,301	1,335	828,600	1,335
2017-10-27	1,358	1,370	1,275	1,352	959,900	1,352
2017-10-26	13,610	13,640	13,340	13,530	70,700	1,353
2017-10-25	13,240	13,580	13,210	13,490	94,600	1,349
2017-10-24	13,380	13,470	13,080	13,200	102,300	1,320
2017-10-23	13,550	13,690	13,230	13,300	128,200	1,330
2017-10-20	13,700	13,860	13,420	13,460	143,600	1,346
2017-10-19	13,770	13,930	13,570	13,860	191,800	1,386
2017-10-18	13,170	13,650	13,110	13,470	206,200	1,347
2017-10-17	12,340	13,280	12,300	13,110	261,400	1,311
2017-10-16	12,400	12,430	12,160	12,340	77,500	1,234
2017-10-13	12,350	12,410	12,190	12,370	72,900	1,237
2017-10-12	12,500	12,500	12,240	12,310	64,400	1,231
2017-10-11	12,450	12,590	12,030	12,310	152,500	1,231
2017-10-10	12,070	12,630	11,930	12,570	188,000	1,257
2017-10-06	11,740	12,070	11,460	12,010	168,200	1,201
2017-10-05	11,720	11,910	11,680	11,750	97,400	1,175
2017-10-04	12,110	12,160	11,590	11,690	161,900	1,169
2017-10-03	12,230	12,410	12,010	12,130	112,600	1,213
2017-10-02	12,130	12,670	12,100	12,200	124,700	1,220
2017-09-29	11,890	12,300	11,840	12,070	124,100	1,207
2017-09-28	12,030	12,300	11,610	11,800	132,600	1,180
2017-09-27	11,700	12,000	11,470	11,970	113,400	1,197
2017-09-26	11,750	11,750	11,440	11,500	85,300	1,150
2017-09-25	11,850	12,200	11,640	11,700	147,200	1,170
2017-09-22	11,960	12,250	11,430	11,630	269,100	1,163
2017-09-21	12,580	12,850	12,090	12,200	153,700	1,220
2017-09-20	13,030	13,260	12,330	12,440	209,300	1,244
2017-09-19	13,500	13,880	13,010	13,290	254,600	1,329
2017-09-15	11,710	14,030	11,700	12,940	920,500	1,294
2017-09-14	11,200	11,460	11,100	11,460	219,400	1,146
2017-09-13	10,500	10,500	9,920	9,960	142,900	996
2017-09-12	10,250	10,620	10,190	10,380	100,100	1,038
2017-09-11	10,100	10,200	10,000	10,080	57,400	1,008
2017-09-08	9,820	10,020	9,780	9,910	45,300	991
2017-09-07	10,060	10,060	9,820	9,890	66,200	989
2017-09-06	9,660	10,160	9,520	9,960	95,100	996
2017-09-05	10,440	10,650	9,770	9,810	135,600	981
2017-09-04	10,570	10,580	9,920	10,400	154,300	1,040
2017-09-01	9,820	10,660	9,770	10,440	310,600	1,044
2017-08-31	9,800	9,810	9,650	9,710	41,900	971
2017-08-30	9,880	9,940	9,660	9,740	61,800	974
2017-08-29	9,690	10,050	9,630	9,800	108,500	980
2017-08-28	9,380	9,880	9,340	9,820	140,600	982
2017-08-25	9,310	9,390	9,200	9,370	41,700	937
2017-08-24	9,460	9,510	9,290	9,300	33,700	930
2017-08-23	9,240	9,440	9,220	9,370	36,500	937
2017-08-22	9,230	9,350	9,200	9,240	34,500	924
2017-08-21	9,580	9,620	9,270	9,280	68,900	928
2017-08-18	9,450	9,680	9,310	9,440	81,300	944
2017-08-17	9,400	9,640	9,360	9,520	79,700	952
2017-08-16	9,580	9,840	9,320	9,340	182,500	934
2017-08-15	8,970	9,480	8,930	9,440	169,400	944
2017-08-14	8,690	8,950	8,660	8,870	103,400	887
2017-08-10	8,440	8,830	8,400	8,610	111,500	861
2017-08-09	8,350	8,450	8,300	8,400	37,500	840
2017-08-08	8,430	8,470	8,320	8,350	36,100	835
2017-08-07	8,540	8,540	8,330	8,380	49,300	838
2017-08-04	8,540	8,620	8,450	8,470	37,700	847
2017-08-03	8,730	8,730	8,410	8,440	67,000	844
2017-08-02	8,410	8,810	8,370	8,730	93,700	873
2017-08-01	8,550	8,550	8,290	8,410	59,200	841
2017-07-31	8,330	8,540	8,320	8,510	39,700	851
2017-07-28	8,600	8,660	8,330	8,360	58,600	836
2017-07-27	8,640	8,770	8,550	8,570	62,700	857
2017-07-26	8,570	8,610	8,400	8,520	57,500	852
2017-07-25	8,670	8,740	8,550	8,570	46,300	857
2017-07-24	8,800	8,830	8,570	8,670	66,300	867
2017-07-21	8,600	8,860	8,600	8,850	79,500	885
2017-07-20	8,780	9,090	8,490	8,530	181,900	853
2017-07-19	8,420	8,810	8,400	8,800	114,700	880
2017-07-18	8,360	8,440	8,250	8,420	68,800	842
2017-07-14	8,280	8,430	8,200	8,200	63,900	820
2017-07-13	8,330	8,370	8,200	8,230	71,400	823
2017-07-12	8,370	8,540	8,220	8,240	80,100	824
2017-07-11	8,290	8,470	8,250	8,450	71,000	845
2017-07-10	8,380	8,410	8,270	8,360	58,800	836
2017-07-07	8,240	8,460	8,210	8,250	91,100	825
2017-07-06	8,460	8,610	8,310	8,350	85,600	835
2017-07-05	8,570	8,830	8,460	8,510	126,900	851
2017-07-04	8,900	8,930	8,380	8,420	205,200	842
2017-07-03	9,280	9,300	8,970	9,010	74,500	901
2017-06-30	9,030	9,220	8,900	9,180	85,200	918
2017-06-29	9,150	9,220	9,020	9,050	63,600	905
2017-06-28	9,250	9,300	9,030	9,130	107,500	913
2017-06-27	9,750	9,850	9,170	9,220	160,000	922
2017-06-26	9,220	9,760	9,130	9,690	148,500	969
2017-06-23	9,260	9,450	8,990	9,170	142,800	917
2017-06-22	9,340	9,460	9,170	9,250	175,700	925
2017-06-21	9,420	9,910	9,330	9,360	283,700	936
2017-06-20	10,690	10,690	9,550	9,590	467,700	959
2017-06-19	9,840	10,740	9,640	10,540	382,900	1,054
2017-06-16	9,390	9,900	9,200	9,600	347,900	960
2017-06-15	8,870	9,440	8,560	9,370	599,000	937
2017-06-14	8,250	8,870	8,040	8,870	474,400	887
2017-06-13	7,340	7,570	7,310	7,370	83,000	737
2017-06-12	7,390	7,410	7,040	7,340	120,100	734
2017-06-09	7,450	7,710	7,330	7,390	160,300	739
2017-06-08	7,600	7,850	7,480	7,600	210,700	760
2017-06-07	7,000	7,650	6,970	7,580	339,800	758
2017-06-06	6,730	6,990	6,690	6,950	174,200	695
2017-06-05	6,430	6,870	6,430	6,720	223,800	672
2017-06-02	6,500	6,550	6,320	6,460	137,100	646
2017-06-01	6,490	6,600	6,340	6,480	223,000	648
2017-05-31	6,260	6,460	6,240	6,440	306,000	644
2017-05-30	5,890	6,210	5,890	6,190	381,600	619
2017-05-29	5,710	5,790	5,670	5,720	71,600	572
2017-05-26	5,630	5,690	5,570	5,670	66,700	567
2017-05-25	5,800	5,830	5,660	5,690	90,400	569
2017-05-24	5,880	5,880	5,760	5,810	34,800	581
2017-05-23	5,870	5,900	5,720	5,790	77,000	579
2017-05-22	5,920	5,990	5,880	5,900	41,400	590
2017-05-19	5,960	6,000	5,910	5,910	59,600	591
2017-05-18	5,880	5,980	5,820	5,890	78,500	589
2017-05-17	5,720	6,000	5,700	5,980	169,100	598
2017-05-16	5,700	5,820	5,680	5,740	60,700	574
2017-05-15	5,700	5,800	5,610	5,790	63,700	579
2017-05-12	5,800	5,800	5,560	5,650	67,700	565
2017-05-11	5,840	5,890	5,690	5,750	84,900	575
2017-05-10	5,700	5,810	5,670	5,810	123,700	581
2017-05-09	5,530	5,720	5,490	5,640	97,600	564
2017-05-08	5,390	5,590	5,370	5,530	97,800	553
2017-05-02	5,280	5,370	5,280	5,320	67,700	532
2017-05-01	5,400	5,420	5,270	5,270	90,000	527
2017-04-28	5,630	5,640	5,410	5,430	102,500	543
2017-04-27	5,340	5,630	5,330	5,600	161,300	560
2017-04-26	5,360	5,420	5,280	5,340	162,000	534
2017-04-25	5,410	5,540	5,380	5,480	155,900	548
2017-04-24	5,350	5,450	5,280	5,380	105,400	538
2017-04-21	5,400	5,400	5,280	5,300	79,600	530
2017-04-20	5,280	5,420	5,270	5,360	96,800	536
2017-04-19	5,120	5,370	5,110	5,250	127,000	525
2017-04-18	5,060	5,140	5,010	5,130	87,500	513
2017-04-17	5,010	5,090	4,955	5,010	114,000	501
2017-04-14	5,190	5,220	5,050	5,060	76,300	506
2017-04-13	5,150	5,350	5,130	5,290	74,900	529
2017-04-12	5,270	5,330	5,150	5,220	77,300	522
2017-04-11	5,210	5,430	5,170	5,320	118,100	532
2017-04-10	5,370	5,370	5,210	5,260	75,500	526
2017-04-07	5,230	5,300	5,030	5,270	121,400	527
2017-04-06	5,320	5,360	5,170	5,230	79,200	523
2017-04-05	5,330	5,400	5,260	5,360	41,200	536
2017-04-04	5,320	5,440	5,220	5,320	68,900	532
2017-04-03	5,340	5,390	5,260	5,350	71,600	535
2017-03-31	5,500	5,500	5,340	5,340	63,200	534
2017-03-30	5,560	5,700	5,390	5,440	122,700	544
2017-03-29	5,370	5,550	5,290	5,550	98,100	555
2017-03-28	5,270	5,410	5,260	5,330	88,400	533
2017-03-27	5,320	5,320	5,210	5,270	55,900	527
2017-03-24	5,350	5,390	5,280	5,380	77,900	538
2017-03-23	5,570	5,580	5,210	5,340	211,800	534
2017-03-22	5,580	5,660	5,550	5,560	55,800	556
2017-03-21	5,610	5,680	5,500	5,650	127,900	565
2017-03-17	5,920	6,000	5,700	5,710	216,100	571
2017-03-16	5,960	6,080	5,930	6,010	129,400	601
2017-03-15	5,970	6,150	5,840	5,860	556,600	586
2017-03-14	6,430	6,500	6,220	6,500	158,200	650
2017-03-13	6,450	6,670	6,370	6,400	111,000	640
2017-03-10	6,620	6,730	6,410	6,470	119,600	647
2017-03-09	6,330	6,740	6,280	6,650	190,400	665
2017-03-08	6,300	6,400	6,240	6,260	55,600	626
2017-03-07	6,180	6,460	6,140	6,300	144,000	630
2017-03-06	6,130	6,240	6,070	6,150	56,000	615
2017-03-03	6,200	6,270	6,040	6,120	88,800	612
2017-03-02	6,350	6,370	6,180	6,200	112,500	620
2017-03-01	6,100	6,270	6,030	6,250	160,200	625
2017-02-28	5,970	6,170	5,940	6,000	147,200	600
2017-02-27	5,890	5,940	5,810	5,930	51,500	593
2017-02-24	5,890	5,970	5,890	5,930	33,600	593
2017-02-23	5,990	6,010	5,900	5,910	59,600	591
2017-02-22	6,020	6,080	5,920	6,020	60,900	602
2017-02-21	6,170	6,210	5,960	6,000	92,800	600
2017-02-20	6,060	6,280	5,980	6,160	98,000	616
2017-02-17	5,880	6,110	5,740	6,020	81,300	602
2017-02-16	6,060	6,120	5,870	5,920	84,200	592
2017-02-15	6,200	6,200	6,050	6,080	50,400	608
2017-02-14	6,250	6,300	6,110	6,170	69,300	617
2017-02-13	6,200	6,440	6,190	6,210	93,300	621
2017-02-10	6,110	6,180	5,960	6,160	84,600	616
2017-02-09	6,160	6,190	5,960	6,020	94,000	602
2017-02-08	6,160	6,450	6,080	6,250	72,500	625
2017-02-07	6,190	6,200	6,010	6,160	37,200	616
2017-02-06	6,160	6,270	6,050	6,190	63,700	619
2017-02-03	6,400	6,480	6,140	6,160	88,100	616
2017-02-02	6,600	6,690	6,290	6,350	110,200	635
2017-02-01	6,400	6,770	6,110	6,490	240,200	649
2017-01-31	5,810	6,540	5,800	6,460	349,400	646
2017-01-30	5,650	5,840	5,590	5,800	112,700	580
2017-01-27	5,620	5,650	5,450	5,650	87,100	565
2017-01-26	5,670	5,720	5,510	5,580	89,900	558
2017-01-25	5,500	5,640	5,340	5,570	136,100	557
2017-01-24	4,960	5,430	4,960	5,410	119,700	541
2017-01-23	5,200	5,200	4,945	5,020	127,000	502
2017-01-20	5,320	5,370	5,230	5,240	41,500	524
2017-01-19	5,470	5,530	5,320	5,360	62,000	536
2017-01-18	5,390	5,470	5,270	5,470	74,600	547
2017-01-17	5,540	5,590	5,420	5,460	61,500	546
2017-01-16	5,830	5,840	5,510	5,520	134,900	552
2017-01-13	5,610	5,890	5,500	5,880	192,600	588
2017-01-12	5,470	5,690	5,450	5,620	73,000	562
2017-01-11	5,450	5,640	5,450	5,550	99,900	555
2017-01-10	5,660	5,660	5,420	5,450	114,400	545
2017-01-06	5,740	5,750	5,620	5,670	66,700	567
2017-01-05	5,700	5,850	5,620	5,700	111,800	570
2017-01-04	5,940	5,990	5,700	5,750	145,800	575

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