9993 (株)ヤマザワ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,130 | 1,130 | 1,110 | 1,126 | 8,100 | 1,126 |
| 2025-04-03 | 1,141 | 1,141 | 1,121 | 1,130 | 6,000 | 1,130 |
| 2025-04-02 | 1,168 | 1,168 | 1,140 | 1,142 | 9,900 | 1,142 |
| 2025-04-01 | 1,171 | 1,171 | 1,150 | 1,168 | 5,800 | 1,168 |
| 2025-03-31 | 1,175 | 1,175 | 1,152 | 1,168 | 5,600 | 1,168 |
| 2025-03-28 | 1,170 | 1,175 | 1,161 | 1,175 | 4,200 | 1,175 |
| 2025-03-27 | 1,167 | 1,172 | 1,166 | 1,171 | 3,900 | 1,171 |
| 2025-03-26 | 1,172 | 1,173 | 1,170 | 1,172 | 3,300 | 1,172 |
| 2025-03-25 | 1,167 | 1,172 | 1,164 | 1,169 | 3,800 | 1,169 |
| 2025-03-24 | 1,176 | 1,176 | 1,141 | 1,171 | 10,800 | 1,171 |
| 2025-03-21 | 1,166 | 1,170 | 1,161 | 1,170 | 6,100 | 1,170 |
| 2025-03-19 | 1,148 | 1,166 | 1,148 | 1,166 | 4,800 | 1,166 |
| 2025-03-18 | 1,155 | 1,155 | 1,142 | 1,144 | 4,300 | 1,144 |
| 2025-03-17 | 1,146 | 1,154 | 1,142 | 1,154 | 4,800 | 1,154 |
| 2025-03-14 | 1,148 | 1,150 | 1,141 | 1,150 | 2,200 | 1,150 |
| 2025-03-13 | 1,140 | 1,148 | 1,137 | 1,148 | 7,200 | 1,148 |
| 2025-03-12 | 1,116 | 1,139 | 1,115 | 1,139 | 8,400 | 1,139 |
| 2025-03-11 | 1,117 | 1,117 | 1,110 | 1,111 | 6,500 | 1,111 |
| 2025-03-10 | 1,116 | 1,118 | 1,115 | 1,118 | 7,500 | 1,118 |
| 2025-03-07 | 1,117 | 1,118 | 1,115 | 1,118 | 5,200 | 1,118 |
| 2025-03-06 | 1,118 | 1,120 | 1,116 | 1,117 | 2,800 | 1,117 |
| 2025-03-05 | 1,120 | 1,120 | 1,115 | 1,117 | 5,900 | 1,117 |
| 2025-03-04 | 1,121 | 1,124 | 1,119 | 1,119 | 4,300 | 1,119 |
| 2025-03-03 | 1,120 | 1,125 | 1,120 | 1,122 | 5,100 | 1,122 |
| 2025-02-28 | 1,131 | 1,135 | 1,119 | 1,121 | 6,400 | 1,121 |
| 2025-02-27 | 1,133 | 1,142 | 1,131 | 1,132 | 7,700 | 1,132 |
| 2025-02-26 | 1,165 | 1,172 | 1,151 | 1,171 | 10,500 | 1,171 |
| 2025-02-25 | 1,172 | 1,174 | 1,155 | 1,165 | 14,900 | 1,165 |
| 2025-02-21 | 1,150 | 1,155 | 1,149 | 1,155 | 4,000 | 1,155 |
| 2025-02-20 | 1,149 | 1,153 | 1,148 | 1,150 | 3,000 | 1,150 |
| 2025-02-19 | 1,150 | 1,151 | 1,148 | 1,149 | 3,300 | 1,149 |
| 2025-02-18 | 1,153 | 1,153 | 1,148 | 1,150 | 4,000 | 1,150 |
| 2025-02-17 | 1,150 | 1,152 | 1,148 | 1,148 | 4,800 | 1,148 |
| 2025-02-14 | 1,144 | 1,150 | 1,144 | 1,145 | 3,100 | 1,145 |
| 2025-02-13 | 1,145 | 1,147 | 1,143 | 1,144 | 3,300 | 1,144 |
| 2025-02-12 | 1,144 | 1,147 | 1,140 | 1,145 | 6,100 | 1,145 |
| 2025-02-10 | 1,144 | 1,144 | 1,139 | 1,144 | 4,600 | 1,144 |
| 2025-02-07 | 1,135 | 1,139 | 1,135 | 1,139 | 3,600 | 1,139 |
| 2025-02-06 | 1,134 | 1,137 | 1,133 | 1,135 | 2,200 | 1,135 |
| 2025-02-05 | 1,133 | 1,133 | 1,130 | 1,131 | 2,800 | 1,131 |
| 2025-02-04 | 1,132 | 1,133 | 1,128 | 1,130 | 5,300 | 1,130 |
| 2025-02-03 | 1,119 | 1,130 | 1,119 | 1,130 | 5,800 | 1,130 |
| 2025-01-31 | 1,117 | 1,132 | 1,111 | 1,118 | 33,600 | 1,118 |
| 2025-01-30 | 1,158 | 1,162 | 1,087 | 1,087 | 70,900 | 1,087 |
| 2025-01-29 | 1,164 | 1,166 | 1,159 | 1,162 | 3,600 | 1,162 |
| 2025-01-28 | 1,160 | 1,173 | 1,155 | 1,156 | 7,200 | 1,156 |
| 2025-01-27 | 1,160 | 1,169 | 1,159 | 1,160 | 5,700 | 1,160 |
| 2025-01-24 | 1,163 | 1,170 | 1,159 | 1,159 | 12,700 | 1,159 |
| 2025-01-23 | 1,161 | 1,168 | 1,161 | 1,168 | 5,700 | 1,168 |
| 2025-01-22 | 1,171 | 1,172 | 1,164 | 1,164 | 4,200 | 1,164 |
| 2025-01-21 | 1,171 | 1,172 | 1,164 | 1,164 | 4,500 | 1,164 |
| 2025-01-20 | 1,184 | 1,184 | 1,173 | 1,173 | 4,500 | 1,173 |
| 2025-01-17 | 1,189 | 1,189 | 1,175 | 1,175 | 2,800 | 1,175 |
| 2025-01-16 | 1,196 | 1,196 | 1,177 | 1,177 | 4,400 | 1,177 |
| 2025-01-15 | 1,206 | 1,206 | 1,180 | 1,180 | 9,500 | 1,180 |
| 2025-01-14 | 1,200 | 1,207 | 1,199 | 1,203 | 8,800 | 1,203 |
| 2025-01-10 | 1,200 | 1,200 | 1,195 | 1,200 | 3,200 | 1,200 |
| 2025-01-09 | 1,195 | 1,198 | 1,193 | 1,198 | 2,200 | 1,198 |
| 2025-01-08 | 1,197 | 1,198 | 1,195 | 1,195 | 1,900 | 1,195 |
| 2025-01-07 | 1,195 | 1,198 | 1,190 | 1,194 | 2,300 | 1,194 |
| 2025-01-06 | 1,192 | 1,193 | 1,189 | 1,189 | 3,000 | 1,189 |
分割・併合履歴 ： [2007-03-27]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株