9993 (株)ヤマザワ の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,203 | 1,203 | 1,198 | 1,202 | 5,500 | 1,202 |
| 2026-02-02 | 1,204 | 1,205 | 1,195 | 1,203 | 6,500 | 1,203 |
| 2026-01-30 | 1,195 | 1,204 | 1,195 | 1,196 | 3,400 | 1,196 |
| 2026-01-29 | 1,207 | 1,207 | 1,192 | 1,195 | 5,600 | 1,195 |
| 2026-01-28 | 1,200 | 1,202 | 1,190 | 1,195 | 8,800 | 1,195 |
| 2026-01-27 | 1,209 | 1,209 | 1,197 | 1,200 | 7,100 | 1,200 |
| 2026-01-26 | 1,210 | 1,210 | 1,201 | 1,202 | 8,000 | 1,202 |
| 2026-01-23 | 1,200 | 1,207 | 1,198 | 1,207 | 6,500 | 1,207 |
| 2026-01-22 | 1,202 | 1,210 | 1,202 | 1,203 | 3,800 | 1,203 |
| 2026-01-21 | 1,215 | 1,215 | 1,197 | 1,201 | 15,200 | 1,201 |
| 2026-01-20 | 1,206 | 1,216 | 1,202 | 1,216 | 9,300 | 1,216 |
| 2026-01-19 | 1,188 | 1,212 | 1,187 | 1,206 | 24,300 | 1,206 |
| 2026-01-16 | 1,176 | 1,182 | 1,176 | 1,181 | 1,900 | 1,181 |
| 2026-01-15 | 1,181 | 1,184 | 1,176 | 1,178 | 11,700 | 1,178 |
| 2026-01-14 | 1,187 | 1,189 | 1,179 | 1,189 | 13,500 | 1,189 |
| 2026-01-13 | 1,185 | 1,187 | 1,182 | 1,182 | 13,700 | 1,182 |
| 2026-01-09 | 1,182 | 1,184 | 1,180 | 1,184 | 4,700 | 1,184 |
| 2026-01-08 | 1,182 | 1,184 | 1,182 | 1,182 | 9,000 | 1,182 |
| 2026-01-07 | 1,183 | 1,183 | 1,181 | 1,181 | 8,500 | 1,181 |
| 2026-01-06 | 1,180 | 1,183 | 1,179 | 1,181 | 14,600 | 1,181 |
| 2026-01-05 | 1,177 | 1,181 | 1,173 | 1,180 | 8,000 | 1,180 |
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