6630 ヤーマン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	958	965	942	962	218,400	962
2021-12-29	935	970	933	964	517,600	964
2021-12-28	945	951	932	935	473,000	935
2021-12-27	959	959	937	939	410,700	939
2021-12-24	955	964	951	959	385,200	959
2021-12-23	953	959	931	949	653,500	949
2021-12-22	928	972	928	960	723,100	960
2021-12-21	926	952	912	934	770,700	934
2021-12-20	915	932	907	926	747,200	926
2021-12-17	890	924	881	920	1,334,400	920
2021-12-16	930	959	893	903	2,292,300	903
2021-12-15	948	988	921	945	2,439,400	945
2021-12-14	1,022	1,035	999	1,004	880,000	1,004
2021-12-13	1,017	1,019	999	1,015	555,600	1,015
2021-12-10	1,015	1,015	992	997	548,600	997
2021-12-09	1,039	1,053	1,016	1,022	375,000	1,022
2021-12-08	1,070	1,071	1,029	1,032	482,700	1,032
2021-12-07	1,005	1,047	1,005	1,044	525,900	1,044
2021-12-06	1,009	1,023	991	992	527,500	992
2021-12-03	980	1,019	966	1,019	600,200	1,019
2021-12-02	991	1,012	980	981	649,400	981
2021-12-01	1,027	1,027	985	1,007	643,900	1,007
2021-11-30	1,064	1,076	1,008	1,008	828,100	1,008
2021-11-29	1,060	1,080	1,032	1,034	1,110,200	1,034
2021-11-26	1,129	1,133	1,081	1,099	806,900	1,099
2021-11-25	1,168	1,177	1,134	1,136	557,100	1,136
2021-11-24	1,184	1,184	1,146	1,166	680,400	1,166
2021-11-22	1,160	1,192	1,157	1,190	671,000	1,190
2021-11-19	1,188	1,196	1,153	1,157	1,036,300	1,157
2021-11-18	1,156	1,205	1,124	1,203	1,682,200	1,203
2021-11-17	1,190	1,215	1,142	1,146	2,360,900	1,146
2021-11-16	1,166	1,216	1,166	1,189	5,436,900	1,189
2021-11-15	1,449	1,468	1,426	1,466	708,000	1,466
2021-11-12	1,345	1,434	1,342	1,430	1,045,800	1,430
2021-11-11	1,394	1,398	1,306	1,320	1,151,000	1,320
2021-11-10	1,397	1,435	1,390	1,423	545,700	1,423
2021-11-09	1,404	1,431	1,385	1,393	421,900	1,393
2021-11-08	1,409	1,434	1,381	1,418	705,500	1,418
2021-11-05	1,433	1,438	1,356	1,414	819,200	1,414
2021-11-04	1,325	1,407	1,318	1,405	1,224,400	1,405
2021-11-02	1,285	1,319	1,281	1,304	668,600	1,304
2021-11-01	1,230	1,284	1,224	1,280	653,500	1,280
2021-10-29	1,209	1,215	1,187	1,207	281,300	1,207
2021-10-28	1,165	1,207	1,161	1,203	472,700	1,203
2021-10-27	1,171	1,186	1,161	1,173	364,800	1,173
2021-10-26	1,167	1,183	1,163	1,174	276,000	1,174
2021-10-25	1,171	1,171	1,151	1,156	338,100	1,156
2021-10-22	1,185	1,200	1,176	1,176	359,100	1,176
2021-10-21	1,207	1,214	1,183	1,187	406,000	1,187
2021-10-20	1,227	1,250	1,218	1,229	499,300	1,229
2021-10-19	1,198	1,219	1,192	1,219	329,300	1,219
2021-10-18	1,221	1,221	1,178	1,192	443,100	1,192
2021-10-15	1,185	1,220	1,179	1,220	432,800	1,220
2021-10-14	1,174	1,193	1,159	1,179	414,900	1,179
2021-10-13	1,199	1,199	1,165	1,168	461,100	1,168
2021-10-12	1,231	1,236	1,201	1,201	415,900	1,201
2021-10-11	1,228	1,250	1,217	1,244	347,000	1,244
2021-10-08	1,230	1,242	1,213	1,228	428,700	1,228
2021-10-07	1,206	1,250	1,196	1,221	491,300	1,221
2021-10-06	1,230	1,238	1,196	1,200	560,000	1,200
2021-10-05	1,257	1,284	1,205	1,213	976,400	1,213
2021-10-04	1,317	1,331	1,258	1,272	631,900	1,272
2021-10-01	1,351	1,376	1,311	1,317	513,400	1,317
2021-09-30	1,348	1,392	1,347	1,361	646,600	1,361
2021-09-29	1,299	1,364	1,297	1,360	738,500	1,360
2021-09-28	1,336	1,353	1,288	1,318	841,100	1,318
2021-09-27	1,407	1,409	1,328	1,342	1,248,900	1,342
2021-09-24	1,469	1,479	1,402	1,415	948,400	1,415
2021-09-22	1,433	1,485	1,430	1,447	1,030,900	1,447
2021-09-21	1,432	1,460	1,400	1,436	1,473,000	1,436
2021-09-17	1,448	1,504	1,434	1,495	1,925,600	1,495
2021-09-16	1,500	1,539	1,362	1,460	5,832,400	1,460
2021-09-15	1,422	1,422	1,363	1,422	3,584,200	1,422
2021-09-14	1,149	1,153	1,116	1,122	757,900	1,122
2021-09-13	1,154	1,159	1,128	1,135	419,700	1,135
2021-09-10	1,119	1,148	1,118	1,148	334,100	1,148
2021-09-09	1,132	1,134	1,111	1,119	412,700	1,119
2021-09-08	1,132	1,141	1,116	1,135	392,800	1,135
2021-09-07	1,128	1,148	1,117	1,128	544,900	1,128
2021-09-06	1,134	1,137	1,114	1,128	359,600	1,128
2021-09-03	1,115	1,126	1,095	1,120	323,300	1,120
2021-09-02	1,123	1,123	1,096	1,116	323,400	1,116
2021-09-01	1,128	1,156	1,107	1,123	640,200	1,123
2021-08-31	1,108	1,122	1,082	1,117	405,500	1,117
2021-08-30	1,057	1,095	1,055	1,090	383,300	1,090
2021-08-27	1,047	1,050	1,035	1,044	147,600	1,044
2021-08-26	1,045	1,047	1,026	1,039	217,100	1,039
2021-08-25	1,045	1,064	1,037	1,043	181,000	1,043
2021-08-24	1,025	1,058	1,025	1,046	281,500	1,046
2021-08-23	1,029	1,035	1,023	1,026	269,500	1,026
2021-08-20	1,049	1,053	1,007	1,010	271,200	1,010
2021-08-19	1,041	1,064	1,033	1,036	251,400	1,036
2021-08-18	1,039	1,058	1,031	1,050	370,900	1,050
2021-08-17	1,074	1,074	1,036	1,041	524,600	1,041
2021-08-16	1,119	1,124	1,072	1,076	456,200	1,076
2021-08-13	1,108	1,122	1,089	1,110	728,700	1,110
2021-08-12	1,175	1,188	1,085	1,113	1,569,200	1,113
2021-08-11	1,210	1,213	1,193	1,205	170,400	1,205
2021-08-10	1,198	1,209	1,190	1,209	216,800	1,209
2021-08-06	1,206	1,217	1,190	1,204	201,000	1,204
2021-08-05	1,185	1,227	1,181	1,214	285,100	1,214
2021-08-04	1,223	1,227	1,185	1,192	381,100	1,192
2021-08-03	1,233	1,250	1,221	1,229	198,700	1,229
2021-08-02	1,235	1,252	1,226	1,246	245,000	1,246
2021-07-30	1,258	1,265	1,226	1,231	316,000	1,231
2021-07-29	1,301	1,302	1,265	1,266	339,500	1,266
2021-07-28	1,323	1,329	1,288	1,300	329,800	1,300
2021-07-27	1,348	1,350	1,324	1,332	175,600	1,332
2021-07-26	1,337	1,354	1,337	1,347	169,500	1,347
2021-07-21	1,310	1,337	1,305	1,337	294,000	1,337
2021-07-20	1,307	1,321	1,286	1,297	375,900	1,297
2021-07-19	1,339	1,340	1,312	1,321	302,600	1,321
2021-07-16	1,315	1,350	1,313	1,334	266,000	1,334
2021-07-15	1,344	1,347	1,308	1,311	298,400	1,311
2021-07-14	1,330	1,348	1,327	1,343	263,400	1,343
2021-07-13	1,351	1,364	1,328	1,333	279,200	1,333
2021-07-12	1,369	1,370	1,339	1,350	268,100	1,350
2021-07-09	1,310	1,344	1,299	1,340	476,300	1,340
2021-07-08	1,360	1,368	1,318	1,319	386,800	1,319
2021-07-07	1,378	1,392	1,361	1,365	334,300	1,365
2021-07-06	1,407	1,422	1,390	1,391	241,600	1,391
2021-07-05	1,428	1,432	1,402	1,402	280,200	1,402
2021-07-02	1,451	1,472	1,431	1,442	290,800	1,442
2021-07-01	1,494	1,500	1,454	1,456	392,500	1,456
2021-06-30	1,453	1,517	1,443	1,494	719,100	1,494
2021-06-29	1,401	1,479	1,401	1,463	805,600	1,463
2021-06-28	1,398	1,423	1,388	1,401	282,200	1,401
2021-06-25	1,378	1,393	1,376	1,387	311,600	1,387
2021-06-24	1,361	1,375	1,350	1,365	174,800	1,365
2021-06-23	1,355	1,386	1,353	1,367	243,000	1,367
2021-06-22	1,331	1,380	1,331	1,369	465,500	1,369
2021-06-21	1,328	1,335	1,307	1,318	525,100	1,318
2021-06-18	1,394	1,405	1,359	1,360	518,500	1,360
2021-06-17	1,427	1,438	1,390	1,393	608,300	1,393
2021-06-16	1,412	1,435	1,382	1,428	620,100	1,428
2021-06-15	1,390	1,443	1,372	1,417	975,800	1,417
2021-06-14	1,399	1,402	1,328	1,389	1,784,500	1,389
2021-06-11	1,463	1,509	1,461	1,476	692,600	1,476
2021-06-10	1,477	1,487	1,437	1,445	504,900	1,445
2021-06-09	1,506	1,513	1,480	1,485	284,300	1,485
2021-06-08	1,510	1,528	1,503	1,517	222,200	1,517
2021-06-07	1,478	1,515	1,469	1,509	328,600	1,509
2021-06-04	1,485	1,498	1,466	1,468	199,800	1,468
2021-06-03	1,454	1,504	1,454	1,494	243,800	1,494
2021-06-02	1,460	1,475	1,439	1,455	257,000	1,455
2021-06-01	1,490	1,493	1,465	1,466	223,500	1,466
2021-05-31	1,533	1,544	1,491	1,492	311,500	1,492
2021-05-28	1,570	1,581	1,521	1,524	334,300	1,524
2021-05-27	1,529	1,583	1,529	1,554	683,900	1,554
2021-05-26	1,474	1,537	1,470	1,527	349,400	1,527
2021-05-25	1,510	1,514	1,478	1,478	253,300	1,478
2021-05-24	1,510	1,526	1,503	1,507	177,900	1,507
2021-05-21	1,523	1,537	1,508	1,516	240,000	1,516
2021-05-20	1,479	1,518	1,479	1,511	389,700	1,511
2021-05-19	1,460	1,492	1,452	1,477	280,300	1,477
2021-05-18	1,437	1,472	1,433	1,464	251,700	1,464
2021-05-17	1,445	1,461	1,421	1,435	255,500	1,435
2021-05-14	1,411	1,438	1,400	1,428	283,700	1,428
2021-05-13	1,385	1,417	1,362	1,397	407,500	1,397
2021-05-12	1,425	1,456	1,398	1,415	387,200	1,415
2021-05-11	1,488	1,490	1,424	1,428	633,800	1,428
2021-05-10	1,510	1,516	1,491	1,512	229,000	1,512
2021-05-07	1,524	1,552	1,509	1,515	399,900	1,515
2021-05-06	1,499	1,518	1,491	1,509	355,300	1,509
2021-04-30	1,495	1,541	1,490	1,494	652,300	1,494
2021-04-28	1,474	1,499	1,460	1,497	1,242,900	1,497
2021-04-27	1,508	1,532	1,459	1,459	1,341,500	1,459
2021-04-26	1,560	1,568	1,517	1,523	666,300	1,523
2021-04-23	1,527	1,567	1,522	1,556	440,600	1,556
2021-04-22	1,547	1,562	1,525	1,542	445,000	1,542
2021-04-21	1,560	1,571	1,500	1,518	696,600	1,518
2021-04-20	1,555	1,594	1,540	1,591	816,500	1,591
2021-04-19	1,540	1,589	1,534	1,574	1,092,800	1,574
2021-04-16	1,477	1,533	1,477	1,528	1,003,300	1,528
2021-04-15	1,484	1,484	1,449	1,471	586,100	1,471
2021-04-14	1,500	1,507	1,482	1,483	516,800	1,483
2021-04-13	1,514	1,523	1,497	1,504	420,800	1,504
2021-04-12	1,533	1,537	1,478	1,511	804,600	1,511
2021-04-09	1,582	1,582	1,522	1,528	1,168,600	1,528
2021-04-08	1,607	1,622	1,575	1,577	467,900	1,577
2021-04-07	1,586	1,607	1,574	1,607	546,600	1,607
2021-04-06	1,618	1,618	1,570	1,579	555,600	1,579
2021-04-05	1,622	1,626	1,595	1,615	599,600	1,615
2021-04-02	1,600	1,618	1,580	1,605	1,076,700	1,605
2021-04-01	1,588	1,591	1,562	1,583	504,200	1,583
2021-03-31	1,563	1,574	1,541	1,570	383,500	1,570
2021-03-30	1,563	1,580	1,541	1,551	416,000	1,551
2021-03-29	1,555	1,566	1,534	1,563	599,900	1,563
2021-03-26	1,542	1,562	1,530	1,556	455,900	1,556
2021-03-25	1,490	1,529	1,485	1,523	395,000	1,523
2021-03-24	1,550	1,565	1,488	1,491	916,900	1,491
2021-03-23	1,604	1,630	1,568	1,568	928,600	1,568
2021-03-22	1,583	1,622	1,553	1,581	1,150,800	1,581
2021-03-19	1,556	1,573	1,536	1,573	885,500	1,573
2021-03-18	1,592	1,608	1,551	1,585	770,000	1,585
2021-03-17	1,570	1,583	1,516	1,573	1,060,600	1,573
2021-03-16	1,600	1,605	1,560	1,563	1,351,100	1,563
2021-03-15	1,651	1,661	1,575	1,600	3,030,100	1,600
2021-03-12	1,758	1,815	1,705	1,808	1,181,400	1,808
2021-03-11	1,702	1,738	1,663	1,738	449,300	1,738
2021-03-10	1,682	1,701	1,656	1,701	338,500	1,701
2021-03-09	1,647	1,667	1,613	1,663	324,600	1,663
2021-03-08	1,697	1,707	1,636	1,651	419,200	1,651
2021-03-05	1,639	1,659	1,566	1,657	491,000	1,657
2021-03-04	1,625	1,672	1,605	1,669	438,200	1,669
2021-03-03	1,690	1,703	1,637	1,647	320,700	1,647
2021-03-02	1,734	1,737	1,655	1,665	454,200	1,665
2021-03-01	1,685	1,735	1,684	1,734	319,000	1,734
2021-02-26	1,701	1,730	1,647	1,653	679,800	1,653
2021-02-25	1,819	1,825	1,737	1,737	556,900	1,737
2021-02-24	1,927	1,927	1,780	1,782	694,900	1,782
2021-02-22	1,990	1,993	1,919	1,935	361,600	1,935
2021-02-19	1,915	1,984	1,895	1,978	414,000	1,978
2021-02-18	1,940	1,979	1,926	1,928	446,100	1,928
2021-02-17	1,913	1,956	1,893	1,946	374,900	1,946
2021-02-16	1,919	1,971	1,904	1,913	480,800	1,913
2021-02-15	1,889	1,910	1,866	1,905	264,800	1,905
2021-02-12	1,947	1,947	1,892	1,905	268,800	1,905
2021-02-10	1,921	1,944	1,892	1,921	225,000	1,921
2021-02-09	1,887	1,943	1,857	1,943	450,600	1,943
2021-02-08	1,920	1,951	1,874	1,890	546,500	1,890
2021-02-05	1,891	1,914	1,872	1,901	327,300	1,901
2021-02-04	1,856	1,907	1,855	1,874	289,000	1,874
2021-02-03	1,850	1,905	1,849	1,872	426,400	1,872
2021-02-02	1,819	1,836	1,788	1,836	427,000	1,836
2021-02-01	1,750	1,828	1,735	1,818	354,300	1,818
2021-01-29	1,850	1,858	1,771	1,771	500,500	1,771
2021-01-28	1,833	1,870	1,818	1,851	349,600	1,851
2021-01-27	1,890	1,923	1,865	1,870	369,600	1,870
2021-01-26	1,884	1,884	1,857	1,863	262,700	1,863
2021-01-25	1,915	1,924	1,883	1,887	349,100	1,887
2021-01-22	1,925	1,940	1,893	1,904	425,900	1,904
2021-01-21	2,000	2,009	1,940	1,943	356,200	1,943
2021-01-20	1,999	2,009	1,978	1,983	274,000	1,983
2021-01-19	1,987	2,012	1,972	1,995	288,700	1,995
2021-01-18	1,929	1,996	1,928	1,996	369,600	1,996
2021-01-15	1,950	1,980	1,911	1,944	423,800	1,944
2021-01-14	2,075	2,084	1,947	1,951	825,500	1,951
2021-01-13	2,014	2,072	1,997	2,066	681,900	2,066
2021-01-12	1,948	2,006	1,928	2,006	517,600	2,006
2021-01-08	1,938	1,969	1,922	1,940	410,900	1,940
2021-01-07	1,950	1,955	1,881	1,922	539,700	1,922
2021-01-06	1,960	2,015	1,937	1,937	878,200	1,937
2021-01-05	1,850	1,949	1,826	1,948	744,800	1,948
2021-01-04	1,860	1,869	1,795	1,854	731,000	1,854

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