6630 ヤーマン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,412	1,413	1,339	1,376	1,337,700	1,376
2018-12-27	1,420	1,447	1,369	1,442	1,313,100	1,442
2018-12-26	1,350	1,365	1,288	1,315	1,051,000	1,315
2018-12-25	1,283	1,355	1,276	1,298	1,420,500	1,298
2018-12-21	1,434	1,469	1,382	1,433	1,512,800	1,433
2018-12-20	1,520	1,552	1,440	1,464	1,434,900	1,464
2018-12-19	1,546	1,582	1,510	1,552	1,130,900	1,552
2018-12-18	1,596	1,596	1,507	1,534	1,746,300	1,534
2018-12-17	1,633	1,699	1,609	1,628	1,463,500	1,628
2018-12-14	1,777	1,779	1,596	1,604	2,656,000	1,604
2018-12-13	1,830	1,833	1,711	1,775	1,285,800	1,775
2018-12-12	1,728	1,797	1,714	1,791	883,700	1,791
2018-12-11	1,714	1,742	1,696	1,705	640,900	1,705
2018-12-10	1,722	1,735	1,688	1,700	629,500	1,700
2018-12-07	1,759	1,769	1,696	1,744	853,400	1,744
2018-12-06	1,780	1,819	1,714	1,741	869,500	1,741
2018-12-05	1,760	1,813	1,740	1,792	813,700	1,792
2018-12-04	1,823	1,851	1,792	1,796	1,513,400	1,796
2018-12-03	1,910	1,912	1,830	1,840	1,201,200	1,840
2018-11-30	1,892	1,920	1,841	1,871	1,121,100	1,871
2018-11-29	2,013	2,036	1,885	1,901	1,504,900	1,901
2018-11-28	2,000	2,026	1,987	1,988	909,000	1,988
2018-11-27	2,063	2,082	1,997	2,002	826,100	2,002
2018-11-26	1,971	2,064	1,971	2,044	872,800	2,044
2018-11-22	2,032	2,052	1,958	1,985	956,000	1,985
2018-11-21	1,901	2,046	1,851	2,034	1,704,100	2,034
2018-11-20	2,061	2,178	1,909	1,919	3,420,000	1,919
2018-11-19	2,193	2,271	2,178	2,261	1,142,500	2,261
2018-11-16	2,225	2,253	2,183	2,192	1,061,300	2,192
2018-11-15	2,095	2,208	2,083	2,201	1,222,200	2,201
2018-11-14	2,100	2,206	2,077	2,140	1,888,700	2,140
2018-11-13	1,929	1,995	1,916	1,990	502,700	1,990
2018-11-12	2,043	2,089	1,971	1,995	802,900	1,995
2018-11-09	1,973	2,050	1,963	2,036	686,200	2,036
2018-11-08	2,030	2,042	1,983	1,991	598,600	1,991
2018-11-07	1,925	1,998	1,895	1,973	619,200	1,973
2018-11-06	1,948	1,977	1,921	1,928	365,700	1,928
2018-11-05	1,913	1,945	1,901	1,909	421,500	1,909
2018-11-02	1,865	1,967	1,856	1,953	995,500	1,953
2018-11-01	1,820	1,857	1,778	1,825	681,300	1,825
2018-10-31	1,793	1,828	1,730	1,821	1,073,800	1,821
2018-10-30	1,601	1,737	1,594	1,735	1,163,800	1,735
2018-10-29	1,676	1,690	1,594	1,598	728,800	1,598
2018-10-26	1,730	1,755	1,621	1,645	883,900	1,645
2018-10-25	1,700	1,734	1,681	1,694	689,000	1,694
2018-10-24	1,818	1,838	1,762	1,778	700,700	1,778
2018-10-23	1,865	1,865	1,782	1,787	849,000	1,787
2018-10-22	1,868	1,895	1,820	1,886	745,200	1,886
2018-10-19	1,876	1,898	1,836	1,883	611,600	1,883
2018-10-18	1,958	1,968	1,890	1,903	818,400	1,903
2018-10-17	1,981	2,004	1,907	1,923	822,200	1,923
2018-10-16	1,951	1,975	1,897	1,918	738,300	1,918
2018-10-15	2,038	2,038	1,951	1,953	727,200	1,953
2018-10-12	2,000	2,043	1,998	2,033	759,000	2,033
2018-10-11	1,991	2,073	1,989	2,024	1,563,400	2,024
2018-10-10	2,254	2,273	2,129	2,191	1,006,200	2,191
2018-10-09	2,294	2,300	2,205	2,213	876,200	2,213
2018-10-05	2,281	2,344	2,277	2,312	733,900	2,312
2018-10-04	2,391	2,406	2,257	2,316	1,278,900	2,316
2018-10-03	2,250	2,375	2,232	2,367	1,421,900	2,367
2018-10-02	2,323	2,354	2,246	2,253	936,800	2,253
2018-10-01	2,350	2,375	2,307	2,312	1,319,400	2,312
2018-09-28	2,270	2,318	2,252	2,308	1,559,000	2,308
2018-09-27	2,180	2,270	2,173	2,231	1,552,700	2,231
2018-09-26	2,094	2,148	2,080	2,147	829,200	2,147
2018-09-25	2,020	2,096	2,003	2,077	887,100	2,077
2018-09-21	2,114	2,118	2,017	2,018	1,217,800	2,018
2018-09-20	2,123	2,138	2,046	2,082	1,605,200	2,082
2018-09-19	2,217	2,222	2,076	2,148	2,446,700	2,148
2018-09-18	2,127	2,272	2,095	2,233	3,900,800	2,233
2018-09-14	2,139	2,139	2,071	2,139	8,073,000	2,139
2018-09-13	1,699	1,763	1,698	1,739	752,900	1,739
2018-09-12	1,722	1,741	1,680	1,713	622,500	1,713
2018-09-11	1,700	1,735	1,688	1,712	523,000	1,712
2018-09-10	1,699	1,717	1,684	1,692	356,100	1,692
2018-09-07	1,680	1,719	1,663	1,707	492,700	1,707
2018-09-06	1,735	1,760	1,655	1,695	1,172,100	1,695
2018-09-05	1,815	1,858	1,796	1,807	683,700	1,807
2018-09-04	1,950	1,950	1,777	1,837	2,032,700	1,837
2018-09-03	1,930	1,994	1,915	1,966	1,522,000	1,966
2018-08-31	1,808	1,911	1,805	1,900	1,080,100	1,900
2018-08-30	1,820	1,860	1,795	1,846	1,233,300	1,846
2018-08-29	1,808	1,842	1,794	1,815	715,100	1,815
2018-08-28	1,802	1,811	1,765	1,804	764,400	1,804
2018-08-27	1,699	1,788	1,676	1,782	763,100	1,782
2018-08-24	1,720	1,737	1,659	1,686	678,400	1,686
2018-08-23	1,659	1,726	1,643	1,716	601,000	1,716
2018-08-22	1,582	1,662	1,571	1,652	558,100	1,652
2018-08-21	1,577	1,589	1,534	1,582	615,200	1,582
2018-08-20	1,589	1,624	1,581	1,596	621,200	1,596
2018-08-17	1,615	1,640	1,581	1,592	677,500	1,592
2018-08-16	1,723	1,723	1,570	1,578	1,411,500	1,578
2018-08-15	1,795	1,802	1,748	1,754	371,000	1,754
2018-08-14	1,750	1,802	1,741	1,798	380,400	1,798
2018-08-13	1,752	1,757	1,726	1,743	324,500	1,743
2018-08-10	1,824	1,831	1,757	1,767	438,500	1,767
2018-08-09	1,802	1,834	1,781	1,825	413,000	1,825
2018-08-08	1,752	1,823	1,752	1,787	482,500	1,787
2018-08-07	1,749	1,784	1,740	1,769	422,700	1,769
2018-08-06	1,779	1,779	1,722	1,747	642,700	1,747
2018-08-03	1,808	1,825	1,780	1,780	444,400	1,780
2018-08-02	1,802	1,849	1,791	1,792	594,800	1,792
2018-08-01	1,794	1,850	1,788	1,828	606,000	1,828
2018-07-31	1,781	1,815	1,763	1,772	820,200	1,772
2018-07-30	1,862	1,866	1,785	1,804	712,000	1,804
2018-07-27	1,858	1,875	1,815	1,874	822,700	1,874
2018-07-26	1,827	1,870	1,817	1,855	940,000	1,855
2018-07-25	1,770	1,804	1,754	1,795	551,200	1,795
2018-07-24	1,748	1,788	1,724	1,769	670,600	1,769
2018-07-23	1,739	1,783	1,727	1,731	687,000	1,731
2018-07-20	1,794	1,814	1,754	1,764	765,000	1,764
2018-07-19	1,806	1,845	1,792	1,804	762,100	1,804
2018-07-18	1,810	1,813	1,758	1,804	861,000	1,804
2018-07-17	1,818	1,818	1,777	1,795	634,000	1,795
2018-07-13	1,766	1,827	1,733	1,819	842,200	1,819
2018-07-12	1,745	1,791	1,729	1,756	947,900	1,756
2018-07-11	1,735	1,741	1,690	1,730	812,700	1,730
2018-07-10	1,800	1,806	1,746	1,750	874,300	1,750
2018-07-09	1,765	1,795	1,728	1,790	806,500	1,790
2018-07-06	1,756	1,783	1,728	1,752	1,051,100	1,752
2018-07-05	1,841	1,845	1,742	1,749	1,207,100	1,749
2018-07-04	1,783	1,859	1,778	1,853	973,700	1,853
2018-07-03	1,820	1,856	1,771	1,790	1,155,000	1,790
2018-07-02	1,834	1,860	1,823	1,827	1,029,000	1,827
2018-06-29	1,887	1,894	1,831	1,858	896,900	1,858
2018-06-28	1,871	1,893	1,841	1,891	836,800	1,891
2018-06-27	1,896	1,917	1,870	1,885	1,014,300	1,885
2018-06-26	1,888	1,930	1,853	1,893	1,330,100	1,893
2018-06-25	2,055	2,075	1,915	1,927	1,721,200	1,927
2018-06-22	1,993	2,070	1,986	2,042	1,886,200	2,042
2018-06-21	1,989	2,025	1,945	2,024	2,071,700	2,024
2018-06-20	1,895	1,979	1,895	1,974	2,258,900	1,974
2018-06-19	1,975	1,977	1,895	1,911	2,188,600	1,911
2018-06-18	1,963	2,017	1,904	1,991	2,868,200	1,991
2018-06-15	2,152	2,177	1,960	1,990	4,723,100	1,990
2018-06-14	2,247	2,247	2,097	2,110	7,770,500	2,110
2018-06-13	2,563	2,599	2,523	2,597	1,281,900	2,597
2018-06-12	2,525	2,566	2,495	2,552	969,700	2,552
2018-06-11	2,504	2,560	2,436	2,534	1,524,900	2,534
2018-06-08	2,423	2,574	2,420	2,547	1,661,300	2,547
2018-06-07	2,380	2,441	2,360	2,424	837,900	2,424
2018-06-06	2,466	2,481	2,377	2,390	1,078,800	2,390
2018-06-05	2,442	2,510	2,425	2,473	1,058,700	2,473
2018-06-04	2,537	2,569	2,420	2,440	1,471,900	2,440
2018-06-01	2,578	2,631	2,540	2,557	1,436,600	2,557
2018-05-31	2,786	2,788	2,490	2,606	3,705,300	2,606
2018-05-30	2,681	2,751	2,644	2,694	922,500	2,694
2018-05-29	2,760	2,768	2,688	2,743	845,500	2,743
2018-05-28	2,772	2,774	2,707	2,741	763,900	2,741
2018-05-25	2,645	2,766	2,625	2,734	1,124,300	2,734
2018-05-24	2,675	2,718	2,655	2,673	974,200	2,673
2018-05-23	2,650	2,675	2,619	2,669	841,900	2,669
2018-05-22	2,600	2,662	2,570	2,648	1,029,000	2,648
2018-05-21	2,576	2,640	2,566	2,608	863,100	2,608
2018-05-18	2,537	2,574	2,494	2,560	682,800	2,560
2018-05-17	2,503	2,625	2,503	2,536	1,313,900	2,536
2018-05-16	2,499	2,524	2,447	2,482	787,100	2,482
2018-05-15	2,604	2,620	2,384	2,473	1,953,500	2,473
2018-05-14	2,506	2,631	2,505	2,602	1,162,300	2,602
2018-05-11	2,512	2,534	2,472	2,523	695,700	2,523
2018-05-10	2,485	2,542	2,465	2,528	866,400	2,528
2018-05-09	2,457	2,530	2,451	2,513	909,200	2,513
2018-05-08	2,429	2,465	2,360	2,461	759,700	2,461
2018-05-07	2,367	2,435	2,352	2,429	616,900	2,429
2018-05-02	2,336	2,371	2,294	2,352	601,400	2,352
2018-05-01	2,377	2,379	2,275	2,333	981,900	2,333
2018-04-27	2,374	2,433	2,359	2,385	776,700	2,385
2018-04-26	2,340	2,400	2,326	2,375	964,000	2,375
2018-04-25	2,340	2,458	2,312	2,351	2,366,400	2,351
2018-04-24	2,466	2,510	2,308	2,312	2,667,800	2,312
2018-04-23	2,706	2,720	2,435	2,449	3,677,200	2,449
2018-04-20	2,579	2,765	2,552	2,733	2,722,300	2,733
2018-04-19	2,585	2,598	2,498	2,584	1,819,100	2,584
2018-04-18	2,488	2,607	2,473	2,588	1,666,400	2,588
2018-04-17	2,503	2,508	2,417	2,484	1,195,500	2,484
2018-04-16	2,527	2,565	2,480	2,513	1,086,800	2,513
2018-04-13	2,505	2,542	2,426	2,505	1,210,300	2,505
2018-04-12	2,453	2,527	2,410	2,487	1,158,100	2,487
2018-04-11	2,522	2,563	2,415	2,443	1,511,700	2,443
2018-04-10	2,607	2,648	2,503	2,511	1,972,300	2,511
2018-04-09	2,610	2,637	2,539	2,603	1,547,400	2,603
2018-04-06	2,560	2,654	2,559	2,598	2,312,600	2,598
2018-04-05	2,513	2,660	2,511	2,572	3,133,600	2,572
2018-04-04	2,512	2,536	2,436	2,490	1,514,100	2,490
2018-04-03	2,351	2,540	2,343	2,498	2,284,700	2,498
2018-03-30	2,485	2,490	2,330	2,414	2,249,200	2,414
2018-03-29	2,381	2,528	2,373	2,467	3,691,400	2,467
2018-03-28	2,268	2,314	2,206	2,308	1,627,100	2,308
2018-03-27	2,209	2,319	2,191	2,290	2,366,900	2,290
2018-03-26	2,082	2,160	2,066	2,160	1,008,100	2,160
2018-03-23	2,081	2,160	2,081	2,110	1,301,000	2,110
2018-03-22	2,138	2,266	2,131	2,180	1,823,600	2,180
2018-03-20	2,081	2,164	2,050	2,153	1,382,200	2,153
2018-03-19	2,180	2,238	2,121	2,143	1,953,200	2,143
2018-03-16	2,110	2,250	2,068	2,238	4,992,400	2,238
2018-03-15	1,925	2,130	1,925	2,099	7,401,400	2,099
2018-03-14	1,773	1,836	1,742	1,825	1,203,400	1,825
2018-03-13	1,745	1,774	1,717	1,773	722,100	1,773
2018-03-12	1,860	1,861	1,709	1,751	1,855,800	1,751
2018-03-09	1,752	1,894	1,740	1,821	2,574,200	1,821
2018-03-08	1,790	1,790	1,678	1,697	856,800	1,697
2018-03-07	1,748	1,790	1,723	1,771	515,200	1,771
2018-03-06	1,697	1,766	1,693	1,759	521,300	1,759
2018-03-05	1,695	1,723	1,632	1,652	585,700	1,652
2018-03-02	1,662	1,721	1,657	1,699	514,000	1,699
2018-03-01	1,750	1,760	1,704	1,735	776,300	1,735
2018-02-28	1,750	1,822	1,744	1,776	646,300	1,776
2018-02-27	1,760	1,777	1,740	1,767	365,900	1,767
2018-02-26	1,759	1,777	1,735	1,736	443,000	1,736
2018-02-23	1,721	1,736	1,706	1,732	287,100	1,732
2018-02-22	1,721	1,735	1,694	1,725	382,200	1,725
2018-02-21	1,713	1,745	1,699	1,733	370,000	1,733
2018-02-20	1,733	1,753	1,699	1,709	625,300	1,709
2018-02-19	1,730	1,733	1,688	1,731	610,500	1,731
2018-02-16	1,665	1,729	1,665	1,716	615,500	1,716
2018-02-15	1,628	1,671	1,619	1,648	674,100	1,648
2018-02-14	1,634	1,674	1,598	1,613	719,300	1,613
2018-02-13	1,684	1,691	1,630	1,633	784,000	1,633
2018-02-09	1,533	1,636	1,527	1,632	899,000	1,632
2018-02-08	1,650	1,702	1,634	1,693	718,800	1,693
2018-02-07	1,700	1,727	1,607	1,613	985,900	1,613
2018-02-06	1,559	1,619	1,475	1,573	1,927,700	1,573
2018-02-05	1,801	1,816	1,771	1,799	677,500	1,799
2018-02-02	1,848	1,883	1,842	1,870	478,200	1,870
2018-02-01	1,835	1,871	1,818	1,869	595,900	1,869
2018-01-31	1,899	1,905	1,815	1,820	1,709,600	1,820
2018-01-30	1,905	1,992	1,892	1,910	1,603,100	1,910
2018-01-29	1,919	1,936	1,889	1,906	589,800	1,906
2018-01-26	1,890	1,923	1,878	1,911	675,100	1,911
2018-01-25	1,896	1,914	1,873	1,889	621,500	1,889
2018-01-24	1,937	1,948	1,895	1,907	518,400	1,907
2018-01-23	1,925	1,963	1,914	1,935	575,800	1,935
2018-01-22	1,908	1,918	1,883	1,916	537,800	1,916
2018-01-19	1,911	1,943	1,876	1,888	705,300	1,888
2018-01-18	1,983	2,021	1,900	1,901	939,800	1,901
2018-01-17	1,950	1,986	1,905	1,958	729,200	1,958
2018-01-16	1,900	1,992	1,897	1,976	1,428,600	1,976
2018-01-15	1,887	1,909	1,872	1,900	643,200	1,900
2018-01-12	1,891	1,906	1,875	1,887	680,600	1,887
2018-01-11	1,915	1,915	1,885	1,900	654,700	1,900
2018-01-10	1,925	1,935	1,891	1,927	639,500	1,927
2018-01-09	1,917	1,954	1,886	1,927	1,091,800	1,927
2018-01-05	1,934	1,949	1,894	1,910	825,400	1,910
2018-01-04	1,925	1,942	1,887	1,932	1,179,700	1,932

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