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
2020-12-301,8601,9021,8441,869466,7001,869
2020-12-291,8391,8771,8151,877562,0001,877
2020-12-281,8801,9091,8481,851506,7001,851
2020-12-251,8961,9151,8401,870695,7001,870
2020-12-241,8991,9621,8891,928746,1001,928
2020-12-231,8641,8921,8351,875613,0001,875
2020-12-221,8811,9141,8311,849762,4001,849
2020-12-211,9491,9591,8701,907827,2001,907
2020-12-181,9611,9661,9121,937920,7001,937
2020-12-171,9361,9971,9261,9661,194,9001,966
2020-12-162,1292,1291,9091,9261,932,7001,926
2020-12-152,1122,1392,0452,0851,172,3002,085
2020-12-142,2412,2452,0482,0502,481,0002,050
2020-12-112,3872,4582,2962,3161,323,8002,316
2020-12-102,2982,3782,2712,374885,4002,374
2020-12-092,2672,3812,2222,3451,813,2002,345
2020-12-082,1402,1962,1202,189365,6002,189
2020-12-072,2032,2292,1372,144330,0002,144
2020-12-042,1152,2042,1112,186473,5002,186
2020-12-032,2642,2872,1572,165682,6002,165
2020-12-022,2502,3172,2362,262551,4002,262
2020-12-012,3102,3252,2302,245700,6002,245
2020-11-302,3002,3532,2542,324950,8002,324
2020-11-272,1242,2922,1182,2741,238,6002,274
2020-11-262,0892,1452,0602,124696,7002,124
2020-11-252,1802,1942,1302,131739,4002,131
2020-11-242,1662,2052,1492,177723,1002,177
2020-11-202,1702,2152,0852,1411,452,6002,141
2020-11-192,0262,1932,0142,1882,966,5002,188
2020-11-182,1002,1111,9442,0345,138,7002,034
2020-11-171,8481,8771,7901,818466,1001,818
2020-11-161,8061,8471,7811,842544,2001,842
2020-11-131,8381,8671,8161,830541,4001,830
2020-11-121,8161,8531,7861,8231,031,4001,823
2020-11-111,6991,7951,6891,7951,080,4001,795
2020-11-101,6891,7101,6231,640673,2001,640
2020-11-091,6701,7131,6651,674589,1001,674
2020-11-061,5781,6571,5611,647753,4001,647
2020-11-051,5161,5901,4991,578425,9001,578
2020-11-041,5161,5251,4781,504268,2001,504
2020-11-021,4691,4961,4431,471307,2001,471
2020-10-301,5301,5351,4741,480321,5001,480
2020-10-291,5501,5731,5111,560321,4001,560
2020-10-281,5041,5841,4971,580395,1001,580
2020-10-271,4501,5241,4321,510368,4001,510
2020-10-261,5691,5771,4701,470360,0001,470
2020-10-231,5591,5761,5011,539419,1001,539
2020-10-221,5851,6051,5521,557418,0001,557
2020-10-211,5471,6191,5471,605606,4001,605
2020-10-201,5131,5541,4941,530383,8001,530
2020-10-191,4861,5591,4861,526489,7001,526
2020-10-161,4301,4951,4161,462473,5001,462
2020-10-151,5551,5551,4451,451821,8001,451
2020-10-141,5241,5891,5131,570783,2001,570
2020-10-131,5141,5271,4791,517627,0001,517
2020-10-121,4611,4871,4441,487504,5001,487
2020-10-091,4361,4541,4211,443277,4001,443
2020-10-081,4441,4561,4221,445430,9001,445
2020-10-071,4261,4701,4211,444390,8001,444
2020-10-061,4521,4681,4231,441498,0001,441
2020-10-051,4251,4721,4131,458731,9001,458
2020-10-021,5401,5511,3751,4101,667,7001,410
2020-09-301,6071,6171,5421,567562,9001,567
2020-09-291,5701,6261,5301,610826,4001,610
2020-09-281,5641,5701,5251,558733,1001,558
2020-09-251,5731,5981,5251,5721,155,2001,572
2020-09-241,6491,6691,5581,5911,317,9001,591
2020-09-231,7211,7501,6721,6781,214,4001,678
2020-09-181,8151,8151,7051,7221,530,3001,722
2020-09-171,8191,8581,8111,846778,2001,846
2020-09-161,7911,8431,7881,843798,4001,843
2020-09-151,7911,8551,7771,8241,603,0001,824
2020-09-141,8291,9221,7591,8074,557,8001,807
2020-09-111,5931,6001,4611,5891,692,4001,589
2020-09-101,6001,6481,5771,5861,223,6001,586
2020-09-091,5161,5771,5051,571774,0001,571
2020-09-081,4721,5311,4721,527823,0001,527
2020-09-071,4341,4641,4261,455284,3001,455
2020-09-041,4271,4761,4071,441610,7001,441
2020-09-031,4741,4871,4511,471411,3001,471
2020-09-021,4361,4741,4311,463557,1001,463
2020-09-011,3841,4221,3721,422423,4001,422
2020-08-311,3281,4041,3281,392681,0001,392
2020-08-281,3501,3721,2861,307642,1001,307
2020-08-271,3501,3681,3421,366376,8001,366
2020-08-261,3451,3541,3351,353363,2001,353
2020-08-251,3391,3641,3321,347559,7001,347
2020-08-241,3171,3431,2931,341638,9001,341
2020-08-211,3301,3351,2751,323768,1001,323
2020-08-201,2661,3021,2501,297646,8001,297
2020-08-191,2631,2691,2421,258439,9001,258
2020-08-181,1991,2531,1901,250722,9001,250
2020-08-171,1781,2061,1661,180609,0001,180
2020-08-141,1801,1831,1601,164392,0001,164
2020-08-131,1391,1851,1341,164705,9001,164
2020-08-121,1201,1371,1081,115465,8001,115
2020-08-111,1151,1291,0941,122530,2001,122
2020-08-071,0811,1131,0431,0921,233,4001,092
2020-08-061,0491,0621,0341,060356,7001,060
2020-08-051,0331,0601,0241,051365,7001,051
2020-08-041,0151,0341,0131,033305,4001,033
2020-08-039631,0159571,015390,8001,015
2020-07-311,0001,000947948484,600948
2020-07-301,0001,0079871,000264,2001,000
2020-07-29981999975994200,000994
2020-07-281,0101,014977985279,600985
2020-07-279631,0209551,019485,4001,019
2020-07-22996996962968346,200968
2020-07-219621,0129621,008419,7001,008
2020-07-20942960933954217,200954
2020-07-17939947924945241,200945
2020-07-16952954928939240,200939
2020-07-15935962935960299,800960
2020-07-14959959920933318,800933
2020-07-13930971925964317,300964
2020-07-10946947917936633,300936
2020-07-09971983955959377,700959
2020-07-089921,003971977364,500977
2020-07-079971,005985996366,100996
2020-07-061,0111,0259911,000394,6001,000
2020-07-031,0001,0469941,025463,3001,025
2020-07-029991,0359871,000660,7001,000
2020-07-011,0701,0701,0131,019516,2001,019
2020-06-301,0661,0851,0371,065720,7001,065
2020-06-291,0201,0601,0181,060659,9001,060
2020-06-261,0441,0631,0291,033603,8001,033
2020-06-259861,0449851,044616,0001,044
2020-06-241,0041,0319801,011642,5001,011
2020-06-231,0021,0059731,000638,3001,000
2020-06-229641,0109521,009734,2001,009
2020-06-191,0061,0289519641,287,800964
2020-06-189301,0009299961,751,200996
2020-06-17885930882920929,300920
2020-06-168358908328901,055,300890
2020-06-158138478068131,178,400813
2020-06-12775792753753415,000753
2020-06-11780828771798676,200798
2020-06-10790806778781324,500781
2020-06-09795799781784276,000784
2020-06-08768795756791381,400791
2020-06-05777780748755244,400755
2020-06-04769782761780283,000780
2020-06-03772785761769299,800769
2020-06-02767772749766292,200766
2020-06-01742772742768415,700768
2020-05-29731747731738282,100738
2020-05-28742747720731248,900731
2020-05-27724740712740285,100740
2020-05-26723726713724166,600724
2020-05-25707721705721141,200721
2020-05-22695707695699103,400699
2020-05-21720720696699125,200699
2020-05-20716726710716195,700716
2020-05-19707719701716206,800716
2020-05-18690703681700134,200700
2020-05-15700705682694139,400694
2020-05-14710713702703103,500703
2020-05-13696713690712194,500712
2020-05-12712728701704208,200704
2020-05-11700715699715220,800715
2020-05-08703706687696164,200696
2020-05-07677702674699286,100699
2020-05-01681695681685214,600685
2020-04-30693697681684264,400684
2020-04-28650690649690381,900690
2020-04-27705708696696463,200696
2020-04-24704709697699211,300699
2020-04-23705714699708202,600708
2020-04-22700705691695218,900695
2020-04-21711714695704242,400704
2020-04-20720740713719408,200719
2020-04-17710720706715295,600715
2020-04-16684707683704291,600704
2020-04-15705706676684345,100684
2020-04-14707721700700378,600700
2020-04-13697719697706335,100706
2020-04-10697705684697325,300697
2020-04-09685718683700506,400700
2020-04-08670692661682410,700682
2020-04-07672675650661291,200661
2020-04-06631657628657438,000657
2020-04-03637662625631370,300631
2020-04-02620656620642391,400642
2020-04-01650675635636543,500636
2020-03-31662699657668813,000668
2020-03-30614669612666668,300666
2020-03-276806826196371,058,900637
2020-03-266196936076671,242,200667
2020-03-25634655619624879,300624
2020-03-24615625579616840,200616
2020-03-23550613550595908,500595
2020-03-196306325475481,399,000548
2020-03-186096346056341,356,200634
2020-03-174615434575342,129,400534
2020-03-164294854294851,419,000485
2020-03-13400417386405862,500405
2020-03-12450472439443683,700443
2020-03-11480498468468624,300468
2020-03-10430476429474919,800474
2020-03-09490499460466715,700466
2020-03-06541545516516370,200516
2020-03-05562563546554341,000554
2020-03-04528553525542315,100542
2020-03-03562573538539484,800539
2020-03-02508556508547742,700547
2020-02-28533545516522722,600522
2020-02-27580584558563474,100563
2020-02-26575587568585467,600585
2020-02-25581595580580572,700580
2020-02-21628637619620276,300620
2020-02-20645650626627312,700627
2020-02-19640640628635258,400635
2020-02-18653657624632515,000632
2020-02-17673673653654357,600654
2020-02-14681687675677256,300677
2020-02-13681693680691235,400691
2020-02-12680680671676161,200676
2020-02-10682682671675286,200675
2020-02-07695698681683249,100683
2020-02-06699702691696285,800696
2020-02-05686696678692441,500692
2020-02-04653679646679576,100679
2020-02-03641654635649679,200649
2020-01-31666675659661775,300661
2020-01-307007096636661,031,700666
2020-01-29709715699709374,800709
2020-01-28684710678709378,800709
2020-01-27695715685692781,900692
2020-01-24743748722723568,400723
2020-01-23755760745750351,700750
2020-01-22765772755767288,000767
2020-01-21774777755774459,600774
2020-01-20763783762775737,300775
2020-01-17741762734755638,100755
2020-01-16747748731731333,800731
2020-01-15737743728738334,600738
2020-01-14730749730737391,100737
2020-01-10715730714727293,400727
2020-01-09718723713718461,100718
2020-01-08724727698707669,200707
2020-01-07716731715729412,400729
2020-01-06733735718727418,800727

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