6630 ヤーマン(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 1,860 | 1,902 | 1,844 | 1,869 | 466,700 | 1,869 |
2020-12-29 | 1,839 | 1,877 | 1,815 | 1,877 | 562,000 | 1,877 |
2020-12-28 | 1,880 | 1,909 | 1,848 | 1,851 | 506,700 | 1,851 |
2020-12-25 | 1,896 | 1,915 | 1,840 | 1,870 | 695,700 | 1,870 |
2020-12-24 | 1,899 | 1,962 | 1,889 | 1,928 | 746,100 | 1,928 |
2020-12-23 | 1,864 | 1,892 | 1,835 | 1,875 | 613,000 | 1,875 |
2020-12-22 | 1,881 | 1,914 | 1,831 | 1,849 | 762,400 | 1,849 |
2020-12-21 | 1,949 | 1,959 | 1,870 | 1,907 | 827,200 | 1,907 |
2020-12-18 | 1,961 | 1,966 | 1,912 | 1,937 | 920,700 | 1,937 |
2020-12-17 | 1,936 | 1,997 | 1,926 | 1,966 | 1,194,900 | 1,966 |
2020-12-16 | 2,129 | 2,129 | 1,909 | 1,926 | 1,932,700 | 1,926 |
2020-12-15 | 2,112 | 2,139 | 2,045 | 2,085 | 1,172,300 | 2,085 |
2020-12-14 | 2,241 | 2,245 | 2,048 | 2,050 | 2,481,000 | 2,050 |
2020-12-11 | 2,387 | 2,458 | 2,296 | 2,316 | 1,323,800 | 2,316 |
2020-12-10 | 2,298 | 2,378 | 2,271 | 2,374 | 885,400 | 2,374 |
2020-12-09 | 2,267 | 2,381 | 2,222 | 2,345 | 1,813,200 | 2,345 |
2020-12-08 | 2,140 | 2,196 | 2,120 | 2,189 | 365,600 | 2,189 |
2020-12-07 | 2,203 | 2,229 | 2,137 | 2,144 | 330,000 | 2,144 |
2020-12-04 | 2,115 | 2,204 | 2,111 | 2,186 | 473,500 | 2,186 |
2020-12-03 | 2,264 | 2,287 | 2,157 | 2,165 | 682,600 | 2,165 |
2020-12-02 | 2,250 | 2,317 | 2,236 | 2,262 | 551,400 | 2,262 |
2020-12-01 | 2,310 | 2,325 | 2,230 | 2,245 | 700,600 | 2,245 |
2020-11-30 | 2,300 | 2,353 | 2,254 | 2,324 | 950,800 | 2,324 |
2020-11-27 | 2,124 | 2,292 | 2,118 | 2,274 | 1,238,600 | 2,274 |
2020-11-26 | 2,089 | 2,145 | 2,060 | 2,124 | 696,700 | 2,124 |
2020-11-25 | 2,180 | 2,194 | 2,130 | 2,131 | 739,400 | 2,131 |
2020-11-24 | 2,166 | 2,205 | 2,149 | 2,177 | 723,100 | 2,177 |
2020-11-20 | 2,170 | 2,215 | 2,085 | 2,141 | 1,452,600 | 2,141 |
2020-11-19 | 2,026 | 2,193 | 2,014 | 2,188 | 2,966,500 | 2,188 |
2020-11-18 | 2,100 | 2,111 | 1,944 | 2,034 | 5,138,700 | 2,034 |
2020-11-17 | 1,848 | 1,877 | 1,790 | 1,818 | 466,100 | 1,818 |
2020-11-16 | 1,806 | 1,847 | 1,781 | 1,842 | 544,200 | 1,842 |
2020-11-13 | 1,838 | 1,867 | 1,816 | 1,830 | 541,400 | 1,830 |
2020-11-12 | 1,816 | 1,853 | 1,786 | 1,823 | 1,031,400 | 1,823 |
2020-11-11 | 1,699 | 1,795 | 1,689 | 1,795 | 1,080,400 | 1,795 |
2020-11-10 | 1,689 | 1,710 | 1,623 | 1,640 | 673,200 | 1,640 |
2020-11-09 | 1,670 | 1,713 | 1,665 | 1,674 | 589,100 | 1,674 |
2020-11-06 | 1,578 | 1,657 | 1,561 | 1,647 | 753,400 | 1,647 |
2020-11-05 | 1,516 | 1,590 | 1,499 | 1,578 | 425,900 | 1,578 |
2020-11-04 | 1,516 | 1,525 | 1,478 | 1,504 | 268,200 | 1,504 |
2020-11-02 | 1,469 | 1,496 | 1,443 | 1,471 | 307,200 | 1,471 |
2020-10-30 | 1,530 | 1,535 | 1,474 | 1,480 | 321,500 | 1,480 |
2020-10-29 | 1,550 | 1,573 | 1,511 | 1,560 | 321,400 | 1,560 |
2020-10-28 | 1,504 | 1,584 | 1,497 | 1,580 | 395,100 | 1,580 |
2020-10-27 | 1,450 | 1,524 | 1,432 | 1,510 | 368,400 | 1,510 |
2020-10-26 | 1,569 | 1,577 | 1,470 | 1,470 | 360,000 | 1,470 |
2020-10-23 | 1,559 | 1,576 | 1,501 | 1,539 | 419,100 | 1,539 |
2020-10-22 | 1,585 | 1,605 | 1,552 | 1,557 | 418,000 | 1,557 |
2020-10-21 | 1,547 | 1,619 | 1,547 | 1,605 | 606,400 | 1,605 |
2020-10-20 | 1,513 | 1,554 | 1,494 | 1,530 | 383,800 | 1,530 |
2020-10-19 | 1,486 | 1,559 | 1,486 | 1,526 | 489,700 | 1,526 |
2020-10-16 | 1,430 | 1,495 | 1,416 | 1,462 | 473,500 | 1,462 |
2020-10-15 | 1,555 | 1,555 | 1,445 | 1,451 | 821,800 | 1,451 |
2020-10-14 | 1,524 | 1,589 | 1,513 | 1,570 | 783,200 | 1,570 |
2020-10-13 | 1,514 | 1,527 | 1,479 | 1,517 | 627,000 | 1,517 |
2020-10-12 | 1,461 | 1,487 | 1,444 | 1,487 | 504,500 | 1,487 |
2020-10-09 | 1,436 | 1,454 | 1,421 | 1,443 | 277,400 | 1,443 |
2020-10-08 | 1,444 | 1,456 | 1,422 | 1,445 | 430,900 | 1,445 |
2020-10-07 | 1,426 | 1,470 | 1,421 | 1,444 | 390,800 | 1,444 |
2020-10-06 | 1,452 | 1,468 | 1,423 | 1,441 | 498,000 | 1,441 |
2020-10-05 | 1,425 | 1,472 | 1,413 | 1,458 | 731,900 | 1,458 |
2020-10-02 | 1,540 | 1,551 | 1,375 | 1,410 | 1,667,700 | 1,410 |
2020-09-30 | 1,607 | 1,617 | 1,542 | 1,567 | 562,900 | 1,567 |
2020-09-29 | 1,570 | 1,626 | 1,530 | 1,610 | 826,400 | 1,610 |
2020-09-28 | 1,564 | 1,570 | 1,525 | 1,558 | 733,100 | 1,558 |
2020-09-25 | 1,573 | 1,598 | 1,525 | 1,572 | 1,155,200 | 1,572 |
2020-09-24 | 1,649 | 1,669 | 1,558 | 1,591 | 1,317,900 | 1,591 |
2020-09-23 | 1,721 | 1,750 | 1,672 | 1,678 | 1,214,400 | 1,678 |
2020-09-18 | 1,815 | 1,815 | 1,705 | 1,722 | 1,530,300 | 1,722 |
2020-09-17 | 1,819 | 1,858 | 1,811 | 1,846 | 778,200 | 1,846 |
2020-09-16 | 1,791 | 1,843 | 1,788 | 1,843 | 798,400 | 1,843 |
2020-09-15 | 1,791 | 1,855 | 1,777 | 1,824 | 1,603,000 | 1,824 |
2020-09-14 | 1,829 | 1,922 | 1,759 | 1,807 | 4,557,800 | 1,807 |
2020-09-11 | 1,593 | 1,600 | 1,461 | 1,589 | 1,692,400 | 1,589 |
2020-09-10 | 1,600 | 1,648 | 1,577 | 1,586 | 1,223,600 | 1,586 |
2020-09-09 | 1,516 | 1,577 | 1,505 | 1,571 | 774,000 | 1,571 |
2020-09-08 | 1,472 | 1,531 | 1,472 | 1,527 | 823,000 | 1,527 |
2020-09-07 | 1,434 | 1,464 | 1,426 | 1,455 | 284,300 | 1,455 |
2020-09-04 | 1,427 | 1,476 | 1,407 | 1,441 | 610,700 | 1,441 |
2020-09-03 | 1,474 | 1,487 | 1,451 | 1,471 | 411,300 | 1,471 |
2020-09-02 | 1,436 | 1,474 | 1,431 | 1,463 | 557,100 | 1,463 |
2020-09-01 | 1,384 | 1,422 | 1,372 | 1,422 | 423,400 | 1,422 |
2020-08-31 | 1,328 | 1,404 | 1,328 | 1,392 | 681,000 | 1,392 |
2020-08-28 | 1,350 | 1,372 | 1,286 | 1,307 | 642,100 | 1,307 |
2020-08-27 | 1,350 | 1,368 | 1,342 | 1,366 | 376,800 | 1,366 |
2020-08-26 | 1,345 | 1,354 | 1,335 | 1,353 | 363,200 | 1,353 |
2020-08-25 | 1,339 | 1,364 | 1,332 | 1,347 | 559,700 | 1,347 |
2020-08-24 | 1,317 | 1,343 | 1,293 | 1,341 | 638,900 | 1,341 |
2020-08-21 | 1,330 | 1,335 | 1,275 | 1,323 | 768,100 | 1,323 |
2020-08-20 | 1,266 | 1,302 | 1,250 | 1,297 | 646,800 | 1,297 |
2020-08-19 | 1,263 | 1,269 | 1,242 | 1,258 | 439,900 | 1,258 |
2020-08-18 | 1,199 | 1,253 | 1,190 | 1,250 | 722,900 | 1,250 |
2020-08-17 | 1,178 | 1,206 | 1,166 | 1,180 | 609,000 | 1,180 |
2020-08-14 | 1,180 | 1,183 | 1,160 | 1,164 | 392,000 | 1,164 |
2020-08-13 | 1,139 | 1,185 | 1,134 | 1,164 | 705,900 | 1,164 |
2020-08-12 | 1,120 | 1,137 | 1,108 | 1,115 | 465,800 | 1,115 |
2020-08-11 | 1,115 | 1,129 | 1,094 | 1,122 | 530,200 | 1,122 |
2020-08-07 | 1,081 | 1,113 | 1,043 | 1,092 | 1,233,400 | 1,092 |
2020-08-06 | 1,049 | 1,062 | 1,034 | 1,060 | 356,700 | 1,060 |
2020-08-05 | 1,033 | 1,060 | 1,024 | 1,051 | 365,700 | 1,051 |
2020-08-04 | 1,015 | 1,034 | 1,013 | 1,033 | 305,400 | 1,033 |
2020-08-03 | 963 | 1,015 | 957 | 1,015 | 390,800 | 1,015 |
2020-07-31 | 1,000 | 1,000 | 947 | 948 | 484,600 | 948 |
2020-07-30 | 1,000 | 1,007 | 987 | 1,000 | 264,200 | 1,000 |
2020-07-29 | 981 | 999 | 975 | 994 | 200,000 | 994 |
2020-07-28 | 1,010 | 1,014 | 977 | 985 | 279,600 | 985 |
2020-07-27 | 963 | 1,020 | 955 | 1,019 | 485,400 | 1,019 |
2020-07-22 | 996 | 996 | 962 | 968 | 346,200 | 968 |
2020-07-21 | 962 | 1,012 | 962 | 1,008 | 419,700 | 1,008 |
2020-07-20 | 942 | 960 | 933 | 954 | 217,200 | 954 |
2020-07-17 | 939 | 947 | 924 | 945 | 241,200 | 945 |
2020-07-16 | 952 | 954 | 928 | 939 | 240,200 | 939 |
2020-07-15 | 935 | 962 | 935 | 960 | 299,800 | 960 |
2020-07-14 | 959 | 959 | 920 | 933 | 318,800 | 933 |
2020-07-13 | 930 | 971 | 925 | 964 | 317,300 | 964 |
2020-07-10 | 946 | 947 | 917 | 936 | 633,300 | 936 |
2020-07-09 | 971 | 983 | 955 | 959 | 377,700 | 959 |
2020-07-08 | 992 | 1,003 | 971 | 977 | 364,500 | 977 |
2020-07-07 | 997 | 1,005 | 985 | 996 | 366,100 | 996 |
2020-07-06 | 1,011 | 1,025 | 991 | 1,000 | 394,600 | 1,000 |
2020-07-03 | 1,000 | 1,046 | 994 | 1,025 | 463,300 | 1,025 |
2020-07-02 | 999 | 1,035 | 987 | 1,000 | 660,700 | 1,000 |
2020-07-01 | 1,070 | 1,070 | 1,013 | 1,019 | 516,200 | 1,019 |
2020-06-30 | 1,066 | 1,085 | 1,037 | 1,065 | 720,700 | 1,065 |
2020-06-29 | 1,020 | 1,060 | 1,018 | 1,060 | 659,900 | 1,060 |
2020-06-26 | 1,044 | 1,063 | 1,029 | 1,033 | 603,800 | 1,033 |
2020-06-25 | 986 | 1,044 | 985 | 1,044 | 616,000 | 1,044 |
2020-06-24 | 1,004 | 1,031 | 980 | 1,011 | 642,500 | 1,011 |
2020-06-23 | 1,002 | 1,005 | 973 | 1,000 | 638,300 | 1,000 |
2020-06-22 | 964 | 1,010 | 952 | 1,009 | 734,200 | 1,009 |
2020-06-19 | 1,006 | 1,028 | 951 | 964 | 1,287,800 | 964 |
2020-06-18 | 930 | 1,000 | 929 | 996 | 1,751,200 | 996 |
2020-06-17 | 885 | 930 | 882 | 920 | 929,300 | 920 |
2020-06-16 | 835 | 890 | 832 | 890 | 1,055,300 | 890 |
2020-06-15 | 813 | 847 | 806 | 813 | 1,178,400 | 813 |
2020-06-12 | 775 | 792 | 753 | 753 | 415,000 | 753 |
2020-06-11 | 780 | 828 | 771 | 798 | 676,200 | 798 |
2020-06-10 | 790 | 806 | 778 | 781 | 324,500 | 781 |
2020-06-09 | 795 | 799 | 781 | 784 | 276,000 | 784 |
2020-06-08 | 768 | 795 | 756 | 791 | 381,400 | 791 |
2020-06-05 | 777 | 780 | 748 | 755 | 244,400 | 755 |
2020-06-04 | 769 | 782 | 761 | 780 | 283,000 | 780 |
2020-06-03 | 772 | 785 | 761 | 769 | 299,800 | 769 |
2020-06-02 | 767 | 772 | 749 | 766 | 292,200 | 766 |
2020-06-01 | 742 | 772 | 742 | 768 | 415,700 | 768 |
2020-05-29 | 731 | 747 | 731 | 738 | 282,100 | 738 |
2020-05-28 | 742 | 747 | 720 | 731 | 248,900 | 731 |
2020-05-27 | 724 | 740 | 712 | 740 | 285,100 | 740 |
2020-05-26 | 723 | 726 | 713 | 724 | 166,600 | 724 |
2020-05-25 | 707 | 721 | 705 | 721 | 141,200 | 721 |
2020-05-22 | 695 | 707 | 695 | 699 | 103,400 | 699 |
2020-05-21 | 720 | 720 | 696 | 699 | 125,200 | 699 |
2020-05-20 | 716 | 726 | 710 | 716 | 195,700 | 716 |
2020-05-19 | 707 | 719 | 701 | 716 | 206,800 | 716 |
2020-05-18 | 690 | 703 | 681 | 700 | 134,200 | 700 |
2020-05-15 | 700 | 705 | 682 | 694 | 139,400 | 694 |
2020-05-14 | 710 | 713 | 702 | 703 | 103,500 | 703 |
2020-05-13 | 696 | 713 | 690 | 712 | 194,500 | 712 |
2020-05-12 | 712 | 728 | 701 | 704 | 208,200 | 704 |
2020-05-11 | 700 | 715 | 699 | 715 | 220,800 | 715 |
2020-05-08 | 703 | 706 | 687 | 696 | 164,200 | 696 |
2020-05-07 | 677 | 702 | 674 | 699 | 286,100 | 699 |
2020-05-01 | 681 | 695 | 681 | 685 | 214,600 | 685 |
2020-04-30 | 693 | 697 | 681 | 684 | 264,400 | 684 |
2020-04-28 | 650 | 690 | 649 | 690 | 381,900 | 690 |
2020-04-27 | 705 | 708 | 696 | 696 | 463,200 | 696 |
2020-04-24 | 704 | 709 | 697 | 699 | 211,300 | 699 |
2020-04-23 | 705 | 714 | 699 | 708 | 202,600 | 708 |
2020-04-22 | 700 | 705 | 691 | 695 | 218,900 | 695 |
2020-04-21 | 711 | 714 | 695 | 704 | 242,400 | 704 |
2020-04-20 | 720 | 740 | 713 | 719 | 408,200 | 719 |
2020-04-17 | 710 | 720 | 706 | 715 | 295,600 | 715 |
2020-04-16 | 684 | 707 | 683 | 704 | 291,600 | 704 |
2020-04-15 | 705 | 706 | 676 | 684 | 345,100 | 684 |
2020-04-14 | 707 | 721 | 700 | 700 | 378,600 | 700 |
2020-04-13 | 697 | 719 | 697 | 706 | 335,100 | 706 |
2020-04-10 | 697 | 705 | 684 | 697 | 325,300 | 697 |
2020-04-09 | 685 | 718 | 683 | 700 | 506,400 | 700 |
2020-04-08 | 670 | 692 | 661 | 682 | 410,700 | 682 |
2020-04-07 | 672 | 675 | 650 | 661 | 291,200 | 661 |
2020-04-06 | 631 | 657 | 628 | 657 | 438,000 | 657 |
2020-04-03 | 637 | 662 | 625 | 631 | 370,300 | 631 |
2020-04-02 | 620 | 656 | 620 | 642 | 391,400 | 642 |
2020-04-01 | 650 | 675 | 635 | 636 | 543,500 | 636 |
2020-03-31 | 662 | 699 | 657 | 668 | 813,000 | 668 |
2020-03-30 | 614 | 669 | 612 | 666 | 668,300 | 666 |
2020-03-27 | 680 | 682 | 619 | 637 | 1,058,900 | 637 |
2020-03-26 | 619 | 693 | 607 | 667 | 1,242,200 | 667 |
2020-03-25 | 634 | 655 | 619 | 624 | 879,300 | 624 |
2020-03-24 | 615 | 625 | 579 | 616 | 840,200 | 616 |
2020-03-23 | 550 | 613 | 550 | 595 | 908,500 | 595 |
2020-03-19 | 630 | 632 | 547 | 548 | 1,399,000 | 548 |
2020-03-18 | 609 | 634 | 605 | 634 | 1,356,200 | 634 |
2020-03-17 | 461 | 543 | 457 | 534 | 2,129,400 | 534 |
2020-03-16 | 429 | 485 | 429 | 485 | 1,419,000 | 485 |
2020-03-13 | 400 | 417 | 386 | 405 | 862,500 | 405 |
2020-03-12 | 450 | 472 | 439 | 443 | 683,700 | 443 |
2020-03-11 | 480 | 498 | 468 | 468 | 624,300 | 468 |
2020-03-10 | 430 | 476 | 429 | 474 | 919,800 | 474 |
2020-03-09 | 490 | 499 | 460 | 466 | 715,700 | 466 |
2020-03-06 | 541 | 545 | 516 | 516 | 370,200 | 516 |
2020-03-05 | 562 | 563 | 546 | 554 | 341,000 | 554 |
2020-03-04 | 528 | 553 | 525 | 542 | 315,100 | 542 |
2020-03-03 | 562 | 573 | 538 | 539 | 484,800 | 539 |
2020-03-02 | 508 | 556 | 508 | 547 | 742,700 | 547 |
2020-02-28 | 533 | 545 | 516 | 522 | 722,600 | 522 |
2020-02-27 | 580 | 584 | 558 | 563 | 474,100 | 563 |
2020-02-26 | 575 | 587 | 568 | 585 | 467,600 | 585 |
2020-02-25 | 581 | 595 | 580 | 580 | 572,700 | 580 |
2020-02-21 | 628 | 637 | 619 | 620 | 276,300 | 620 |
2020-02-20 | 645 | 650 | 626 | 627 | 312,700 | 627 |
2020-02-19 | 640 | 640 | 628 | 635 | 258,400 | 635 |
2020-02-18 | 653 | 657 | 624 | 632 | 515,000 | 632 |
2020-02-17 | 673 | 673 | 653 | 654 | 357,600 | 654 |
2020-02-14 | 681 | 687 | 675 | 677 | 256,300 | 677 |
2020-02-13 | 681 | 693 | 680 | 691 | 235,400 | 691 |
2020-02-12 | 680 | 680 | 671 | 676 | 161,200 | 676 |
2020-02-10 | 682 | 682 | 671 | 675 | 286,200 | 675 |
2020-02-07 | 695 | 698 | 681 | 683 | 249,100 | 683 |
2020-02-06 | 699 | 702 | 691 | 696 | 285,800 | 696 |
2020-02-05 | 686 | 696 | 678 | 692 | 441,500 | 692 |
2020-02-04 | 653 | 679 | 646 | 679 | 576,100 | 679 |
2020-02-03 | 641 | 654 | 635 | 649 | 679,200 | 649 |
2020-01-31 | 666 | 675 | 659 | 661 | 775,300 | 661 |
2020-01-30 | 700 | 709 | 663 | 666 | 1,031,700 | 666 |
2020-01-29 | 709 | 715 | 699 | 709 | 374,800 | 709 |
2020-01-28 | 684 | 710 | 678 | 709 | 378,800 | 709 |
2020-01-27 | 695 | 715 | 685 | 692 | 781,900 | 692 |
2020-01-24 | 743 | 748 | 722 | 723 | 568,400 | 723 |
2020-01-23 | 755 | 760 | 745 | 750 | 351,700 | 750 |
2020-01-22 | 765 | 772 | 755 | 767 | 288,000 | 767 |
2020-01-21 | 774 | 777 | 755 | 774 | 459,600 | 774 |
2020-01-20 | 763 | 783 | 762 | 775 | 737,300 | 775 |
2020-01-17 | 741 | 762 | 734 | 755 | 638,100 | 755 |
2020-01-16 | 747 | 748 | 731 | 731 | 333,800 | 731 |
2020-01-15 | 737 | 743 | 728 | 738 | 334,600 | 738 |
2020-01-14 | 730 | 749 | 730 | 737 | 391,100 | 737 |
2020-01-10 | 715 | 730 | 714 | 727 | 293,400 | 727 |
2020-01-09 | 718 | 723 | 713 | 718 | 461,100 | 718 |
2020-01-08 | 724 | 727 | 698 | 707 | 669,200 | 707 |
2020-01-07 | 716 | 731 | 715 | 729 | 412,400 | 729 |
2020-01-06 | 733 | 735 | 718 | 727 | 418,800 | 727 |
分割・併合履歴 : [2017-10-27]1株→10株 [2011-02-24]1株→2株