1. HOME >
  2. 株価時系列 >
  3. 9993 >
  4. 2004年

9993 (株)ヤマザワ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,6031,6151,6031,6063,0001,338.33
2004-12-291,6141,6191,6021,6065,5001,338.33
2004-12-281,6301,6491,6051,6154,8001,345.83
2004-12-271,6201,6301,6141,6208,2001,350
2004-12-241,5951,6481,5951,61214,1001,343.33
2004-12-221,5781,5951,5761,5896,1001,324.17
2004-12-211,5791,5881,5721,5785,7001,315
2004-12-201,5661,5991,5661,5806,9001,316.67
2004-12-171,5611,5651,5531,5655,0001,304.17
2004-12-161,5521,5961,5501,5756,0001,312.50
2004-12-151,5501,5521,5451,5514,5001,292.50
2004-12-141,5511,5601,5421,5424,4001,285
2004-12-131,5501,5551,5501,5556,6001,295.83
2004-12-101,5811,5851,5601,56110,2001,300.83
2004-12-091,6011,6021,5731,58511,5001,320.83
2004-12-081,6001,6101,5701,60042,3001,333.33
2004-12-071,6801,6801,6801,6801,1001,400
2004-12-061,6801,6801,6801,6802001,400
2004-12-031,6521,6791,6521,6551,2001,379.17
2004-12-021,6701,6711,6501,6501,5001,375
2004-12-011,6611,7001,6611,7003,0001,416.67
2004-11-301,5901,7001,5901,70014,5001,416.67
2004-11-291,6011,6011,5801,5805,3001,316.67
2004-11-261,6001,6011,6001,6001,7001,333.33
2004-11-251,6101,6101,6001,6006001,333.33
2004-11-241,6051,6151,6051,6105,8001,341.67
2004-11-221,6101,6101,6001,6005001,333.33
2004-11-191,6401,6401,6001,6001,3001,333.33
2004-11-181,6491,6491,6351,6353,9001,362.50
2004-11-171,6551,6551,6551,6553001,379.17
2004-11-151,6791,6791,6751,6753001,395.83
2004-11-121,6361,6801,6361,6802,3001,400
2004-11-101,6411,6421,6351,6351,1001,362.50
2004-11-091,6911,6911,6391,6392001,365.83
2004-11-081,6251,6991,6251,6931,2001,410.83
2004-11-051,6451,6451,6451,6452001,370.83
2004-11-021,6791,6791,6211,6505001,375
2004-11-011,6691,6691,6691,6691001,390.83
2004-10-291,6421,6421,6201,6202001,350
2004-10-271,6791,6801,6791,6804001,400
2004-10-261,6801,6801,6501,6504001,375
2004-10-251,6501,7001,6501,6505,3001,375
2004-10-211,6601,6601,6601,6604001,383.33
2004-10-201,6611,6641,6601,6643,0001,386.67
2004-10-191,6621,6621,6601,6602,4001,383.33
2004-10-181,6611,6611,6611,6611,2001,384.17
2004-10-151,6801,6801,6801,6803001,400
2004-10-141,6661,6801,6661,6804001,400
2004-10-131,6961,7001,6961,7001,0001,416.67
2004-10-121,6971,6971,6971,6971001,414.17
2004-10-081,6901,7001,6901,6971,3001,414.17
2004-10-071,6661,6981,6601,6602,2001,383.33
2004-10-061,6611,6611,6611,6612001,384.17
2004-10-051,7001,7051,7001,7033001,419.17
2004-10-041,7001,7001,7001,7001,2001,416.67
2004-10-011,7001,7001,7001,7001001,416.67
2004-09-301,7001,7001,7001,7002001,416.67
2004-09-291,7001,7001,6701,7004,2001,416.67
2004-09-281,6701,7001,6701,7001,7001,416.67
2004-09-271,6611,6701,6611,6704001,391.67
2004-09-241,6901,7001,6701,7003,7001,416.67
2004-09-221,6701,6701,6601,6601,4001,383.33
2004-09-211,6691,6691,6561,6567001,380
2004-09-171,6651,6701,6651,6702001,391.67
2004-09-161,6601,6601,6601,6601001,383.33
2004-09-151,6701,6701,6581,6581,6001,381.67
2004-09-131,6901,6901,6901,6901001,408.33
2004-09-101,6701,6751,6601,6602,5001,383.33
2004-09-091,6701,6701,6701,6701001,391.67
2004-09-081,6991,6991,6991,6991,2001,415.83
2004-09-071,6801,6801,6651,6651,2001,387.50
2004-09-061,6981,6981,6611,6611,2001,384.17
2004-09-031,6981,7001,6801,7001,2001,416.67
2004-09-021,6891,6891,6891,6891001,407.50
2004-09-011,6801,6801,6571,6573001,380.83
2004-08-311,6671,7001,6501,7002,9001,416.67
2004-08-301,6651,6651,6651,6651,2001,387.50
2004-08-271,6551,6561,6551,6562001,380
2004-08-261,6531,6531,6531,6536001,377.50
2004-08-251,6541,6541,6531,6533001,377.50
2004-08-241,6591,7001,6591,7003,3001,416.67
2004-08-231,6531,6531,6521,6521,1001,376.67
2004-08-201,6601,6601,6521,6525001,376.67
2004-08-191,6521,6521,6521,6521,5001,376.67
2004-08-171,6551,6551,6501,6551,3001,379.17
2004-08-161,6531,6531,6511,6512001,375.83
2004-08-131,6531,6531,6531,6531001,377.50
2004-08-111,6631,6631,6631,6631001,385.83
2004-08-101,6601,6801,6601,6803001,400
2004-08-091,7411,7411,6501,6501,5001,375
2004-08-061,6511,6511,6511,6512001,375.83
2004-08-051,6531,6551,6501,6508001,375
2004-08-041,6521,6521,6521,6521001,376.67
2004-08-021,6521,6521,6521,6522001,376.67
2004-07-301,6581,6701,6581,6703001,391.67
2004-07-281,6701,6801,6701,6803001,400
2004-07-271,7391,7691,7001,7003,1001,416.67
2004-07-261,6701,7501,6701,7307,5001,441.67
2004-07-231,6711,6711,6711,6711001,392.50
2004-07-221,6601,6731,6601,6734001,394.17
2004-07-211,6741,6741,6601,6602001,383.33
2004-07-201,6521,6751,6521,6535001,377.50
2004-07-161,6751,6751,6751,6751001,395.83
2004-07-151,6511,6801,6511,6745001,395
2004-07-141,6701,6751,6701,6752001,395.83
2004-07-131,6411,6411,6411,6411001,367.50
2004-07-121,6651,6661,6651,6651,0001,387.50
2004-07-091,6331,6351,6301,6301,1001,358.33
2004-07-081,6961,7001,6361,6406,3001,366.67
2004-07-071,6511,6601,6501,6501,3001,375
2004-07-061,6501,6701,6501,6701,3001,391.67
2004-07-051,6801,6801,6701,6702,0001,391.67
2004-07-021,6901,6901,6731,6731,1001,394.17
2004-07-011,7001,7001,6751,6753,0001,395.83
2004-06-301,7051,7051,7001,7002001,416.67
2004-06-291,7001,7001,7001,7001001,416.67
2004-06-281,7001,7001,6951,7009001,416.67
2004-06-251,6721,6761,6721,6763001,396.67
2004-06-241,7001,7801,7001,7203,4001,433.33
2004-06-231,7001,7001,7001,7001001,416.67
2004-06-221,6511,7291,6511,7291,4001,440.83
2004-06-211,7001,7301,7001,7302001,441.67
2004-06-181,7101,7101,7001,7004001,416.67
2004-06-171,7101,7301,7101,7205001,433.33
2004-06-161,7011,7111,7011,7103001,425
2004-06-151,6611,7801,6611,7802,5001,483.33
2004-06-141,6801,6991,6801,6801,5001,400
2004-06-111,6601,6951,6601,6802,2001,400
2004-06-101,7201,7701,7101,7502,1001,458.33
2004-06-091,7501,7501,6801,6802,0001,400
2004-06-081,7391,7501,7201,7205,0001,433.33
2004-06-071,6801,6801,6701,6702,1001,391.67
2004-06-041,7001,7001,6701,6703,2001,391.67
2004-06-031,6821,7001,6821,7003,0001,416.67
2004-06-021,7001,7001,7001,7003001,416.67
2004-06-011,7001,7001,7001,7001,1001,416.67
2004-05-311,6721,7001,6721,7005001,416.67
2004-05-281,7001,7001,6851,6856001,404.17
2004-05-271,7501,7501,6701,6706001,391.67
2004-05-261,7001,7501,6901,7505,0001,458.33
2004-05-251,7501,7501,6601,6601,6001,383.33
2004-05-241,7481,7601,7481,7503,1001,458.33
2004-05-211,7001,7001,7001,7002001,416.67
2004-05-201,6501,6501,6501,6503001,375
2004-05-191,6101,6101,6101,6103001,341.67
2004-05-181,6001,6001,6001,6001,7001,333.33
2004-05-171,7301,7301,6001,6803,1001,400
2004-05-141,7501,7511,7301,7404,4001,450
2004-05-131,7401,7501,7401,7503,0001,458.33
2004-05-121,7401,7501,7401,7404,7001,450
2004-05-111,7401,7501,7001,7503,2001,458.33
2004-05-101,7981,8201,7701,80012,5001,500
2004-05-071,7401,8001,7401,8007,4001,500
2004-05-061,7701,8501,7601,8007,7001,500
2004-04-301,7501,7801,7501,7701,7001,475
2004-04-281,7851,7851,7701,7805,1001,483.33
2004-04-271,7501,7601,7501,7551,3001,462.50
2004-04-261,7501,7501,7501,7507001,458.33
2004-04-231,7801,7801,7351,7423,2001,451.67
2004-04-221,7901,7911,7411,7503,1001,458.33
2004-04-211,7661,7701,7501,7702,0001,475
2004-04-201,7951,7951,7651,76510,2001,470.83
2004-04-191,7501,7601,7351,7353,1001,445.83
2004-04-161,8001,8001,7521,7525,2001,460
2004-04-151,7261,7601,7261,7608,8001,466.67
2004-04-141,7121,7391,7101,7304,3001,441.67
2004-04-131,7051,7201,7041,7203,5001,433.33
2004-04-121,7091,7501,7011,7012,8001,417.50
2004-04-091,7271,7271,6861,7104,4001,425
2004-04-081,7401,7501,7101,7303,2001,441.67
2004-04-071,7431,7501,7251,7252,2001,437.50
2004-04-061,7591,7601,7301,7428,2001,451.67
2004-04-051,6501,7301,6501,7308,1001,441.67
2004-04-021,6511,6711,6411,6693,3001,390.83
2004-04-011,6901,6901,6111,6896,1001,407.50
2004-03-311,6751,6961,6501,6963,0001,413.33
2004-03-301,7091,7101,6411,70010,4001,416.67
2004-03-291,7491,7491,7011,7202,6001,433.33
2004-03-261,8601,8601,7001,77011,5001,475
2004-03-251,8991,8991,8401,86015,7001,550
2004-03-241,7501,8501,7501,84022,1001,533.33
2004-03-231,6501,7621,6501,7509,3001,458.33
2004-03-221,6501,7631,6401,76310,5001,469.17
2004-03-191,5901,6501,5601,6208,0001,350
2004-03-181,6101,6101,5801,5801,0001,316.67
2004-03-171,6011,6401,5511,5514,4001,292.50
2004-03-161,6401,6401,6051,6056,9001,337.50
2004-03-151,5601,7001,5601,6406,5001,366.67
2004-03-121,5301,5601,4951,5604,3001,300
2004-03-111,4941,5301,4901,5307,4001,275
2004-03-101,4901,5001,4601,4955,8001,245.83
2004-03-091,4401,5001,4401,4708,1001,225
2004-03-081,4151,4801,4151,4306,2001,191.67
2004-03-051,4091,4151,3921,4153,4001,179.17
2004-03-041,3911,4151,3901,4104,1001,175
2004-03-031,3661,4001,3661,3905,4001,158.33
2004-03-021,4101,4101,3821,3822,3001,151.67
2004-03-011,3651,4001,3621,4003,4001,166.67
2004-02-271,3811,3851,3601,3652,8001,137.50
2004-02-261,3901,3901,3611,3801,7001,150
2004-02-251,3711,4101,3601,4102,3001,175
2004-02-241,3511,4201,3511,37012,5001,141.67
2004-02-231,3601,3601,3351,3514,4001,125.83
2004-02-201,3921,3921,3311,3609,0001,133.33
2004-02-191,4001,4301,3801,38022,7001,150

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