9993 (株)ヤマザワの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,255	2,255	2,200	2,205	10,300	1,837.50
2005-12-29	2,275	2,280	2,225	2,235	6,100	1,862.50
2005-12-28	2,225	2,235	2,210	2,235	6,200	1,862.50
2005-12-27	2,250	2,250	2,220	2,220	3,300	1,850
2005-12-26	2,240	2,240	2,215	2,215	12,300	1,845.83
2005-12-22	2,200	2,200	2,165	2,180	6,600	1,816.67
2005-12-21	2,180	2,190	2,160	2,165	7,100	1,804.17
2005-12-20	2,200	2,200	2,170	2,190	11,000	1,825
2005-12-19	2,125	2,200	2,125	2,160	10,500	1,800
2005-12-16	2,085	2,160	2,085	2,120	15,800	1,766.67
2005-12-15	2,150	2,160	2,075	2,085	14,000	1,737.50
2005-12-14	2,175	2,180	2,145	2,145	14,200	1,787.50
2005-12-13	2,180	2,195	2,150	2,175	12,800	1,812.50
2005-12-12	2,230	2,235	2,180	2,185	9,100	1,820.83
2005-12-09	2,210	2,210	2,200	2,200	23,200	1,833.33
2005-12-08	2,245	2,245	2,210	2,220	4,900	1,850
2005-12-07	2,250	2,250	2,200	2,230	14,000	1,858.33
2005-12-06	2,260	2,260	2,210	2,210	5,000	1,841.67
2005-12-05	2,200	2,250	2,190	2,250	14,100	1,875
2005-12-02	2,200	2,230	2,135	2,180	16,300	1,816.67
2005-12-01	2,180	2,195	2,160	2,190	12,700	1,825
2005-11-30	2,135	2,160	2,125	2,150	9,100	1,791.67
2005-11-29	2,170	2,180	2,115	2,130	15,300	1,775
2005-11-28	2,135	2,165	2,125	2,130	11,800	1,775
2005-11-25	2,110	2,145	2,110	2,135	8,100	1,779.17
2005-11-24	2,185	2,185	2,105	2,115	10,200	1,762.50
2005-11-22	2,140	2,150	2,115	2,120	7,200	1,766.67
2005-11-21	2,165	2,165	2,115	2,115	8,500	1,762.50
2005-11-18	2,150	2,180	2,135	2,165	4,500	1,804.17
2005-11-17	2,150	2,150	2,125	2,125	8,700	1,770.83
2005-11-16	2,100	2,150	2,100	2,145	6,500	1,787.50
2005-11-15	2,100	2,135	2,095	2,100	5,300	1,750
2005-11-14	2,115	2,130	2,100	2,120	9,200	1,766.67
2005-11-11	2,165	2,165	2,115	2,115	5,200	1,762.50
2005-11-10	2,170	2,200	2,160	2,160	5,200	1,800
2005-11-09	2,230	2,230	2,160	2,160	10,900	1,800
2005-11-08	2,220	2,225	2,200	2,225	17,900	1,854.17
2005-11-07	2,210	2,215	2,190	2,215	9,700	1,845.83
2005-11-04	2,200	2,200	2,145	2,200	9,300	1,833.33
2005-11-02	2,200	2,205	2,160	2,160	4,300	1,800
2005-11-01	2,205	2,210	2,195	2,195	1,500	1,829.17
2005-10-31	2,195	2,200	2,140	2,200	17,000	1,833.33
2005-10-28	2,070	2,180	2,040	2,150	33,300	1,791.67
2005-10-27	2,075	2,075	2,055	2,075	5,000	1,729.17
2005-10-26	2,120	2,120	2,050	2,050	13,100	1,708.33
2005-10-25	2,070	2,130	2,060	2,090	12,100	1,741.67
2005-10-24	2,190	2,190	2,060	2,060	10,300	1,716.67
2005-10-21	2,100	2,100	2,070	2,090	7,600	1,741.67
2005-10-20	2,195	2,195	2,100	2,130	10,000	1,775
2005-10-19	2,120	2,120	2,075	2,085	10,500	1,737.50
2005-10-18	2,100	2,125	2,075	2,080	15,700	1,733.33
2005-10-17	2,165	2,165	2,080	2,080	7,900	1,733.33
2005-10-14	2,110	2,110	2,080	2,085	4,300	1,737.50
2005-10-13	2,110	2,140	2,085	2,085	6,300	1,737.50
2005-10-12	2,080	2,135	2,080	2,115	27,200	1,762.50
2005-10-11	2,125	2,125	2,090	2,125	8,700	1,770.83
2005-10-07	2,170	2,210	2,120	2,120	5,900	1,766.67
2005-10-06	2,195	2,205	2,165	2,170	5,400	1,808.33
2005-10-05	2,230	2,230	2,200	2,200	3,600	1,833.33
2005-10-04	2,190	2,220	2,190	2,220	3,200	1,850
2005-10-03	2,205	2,215	2,185	2,190	19,000	1,825
2005-09-30	2,200	2,230	2,170	2,200	12,400	1,833.33
2005-09-29	2,230	2,235	2,150	2,200	17,800	1,833.33
2005-09-28	2,210	2,245	2,210	2,220	4,200	1,850
2005-09-27	2,210	2,210	2,190	2,195	5,100	1,829.17
2005-09-26	2,260	2,260	2,210	2,220	9,000	1,850
2005-09-22	2,240	2,240	2,180	2,200	5,000	1,833.33
2005-09-21	2,240	2,240	2,200	2,220	7,400	1,850
2005-09-20	2,225	2,235	2,220	2,235	5,300	1,862.50
2005-09-16	2,200	2,230	2,200	2,210	4,300	1,841.67
2005-09-15	2,200	2,225	2,200	2,210	10,600	1,841.67
2005-09-14	2,240	2,240	2,210	2,220	5,500	1,850
2005-09-13	2,270	2,270	2,245	2,255	3,300	1,879.17
2005-09-12	2,240	2,270	2,235	2,255	3,800	1,879.17
2005-09-09	2,240	2,240	2,225	2,230	17,400	1,858.33
2005-09-08	2,290	2,290	2,225	2,230	4,600	1,858.33
2005-09-07	2,230	2,265	2,220	2,265	2,000	1,887.50
2005-09-06	2,240	2,240	2,225	2,225	5,400	1,854.17
2005-09-05	2,245	2,270	2,225	2,235	2,900	1,862.50
2005-09-02	2,205	2,240	2,200	2,240	5,300	1,866.67
2005-09-01	2,200	2,210	2,200	2,200	9,100	1,833.33
2005-08-31	2,240	2,240	2,210	2,210	2,600	1,841.67
2005-08-30	2,230	2,245	2,200	2,245	6,500	1,870.83
2005-08-29	2,260	2,265	2,230	2,230	3,700	1,858.33
2005-08-26	2,300	2,300	2,265	2,265	1,800	1,887.50
2005-08-25	2,300	2,305	2,260	2,300	5,900	1,916.67
2005-08-24	2,320	2,400	2,320	2,325	7,900	1,937.50
2005-08-23	2,265	2,285	2,265	2,280	4,100	1,900
2005-08-22	2,275	2,305	2,260	2,270	5,400	1,891.67
2005-08-19	2,310	2,310	2,275	2,275	4,300	1,895.83
2005-08-18	2,370	2,370	2,270	2,270	4,000	1,891.67
2005-08-17	2,370	2,430	2,370	2,370	6,500	1,975
2005-08-16	2,390	2,390	2,380	2,380	1,700	1,983.33
2005-08-15	2,345	2,400	2,345	2,400	4,300	2,000
2005-08-12	2,320	2,400	2,320	2,340	4,800	1,950
2005-08-11	2,325	2,345	2,305	2,315	3,300	1,929.17
2005-08-10	2,300	2,345	2,300	2,320	3,800	1,933.33
2005-08-09	2,300	2,325	2,300	2,305	2,700	1,920.83
2005-08-08	2,300	2,300	2,215	2,230	5,000	1,858.33
2005-08-05	2,310	2,335	2,160	2,200	7,100	1,833.33
2005-08-04	2,355	2,355	2,330	2,345	2,400	1,954.17
2005-08-03	2,375	2,400	2,325	2,365	6,400	1,970.83
2005-08-02	2,410	2,415	2,350	2,380	6,200	1,983.33
2005-08-01	2,440	2,480	2,440	2,450	6,100	2,041.67
2005-07-29	2,400	2,450	2,400	2,450	12,100	2,041.67
2005-07-28	2,395	2,415	2,390	2,410	4,100	2,008.33
2005-07-27	2,350	2,395	2,350	2,385	3,400	1,987.50
2005-07-26	2,300	2,360	2,300	2,355	9,300	1,962.50
2005-07-25	2,625	2,625	2,320	2,320	9,700	1,933.33
2005-07-22	2,305	2,320	2,305	2,305	4,800	1,920.83
2005-07-21	2,385	2,385	2,320	2,320	3,700	1,933.33
2005-07-20	2,340	2,395	2,340	2,365	8,800	1,970.83
2005-07-19	2,260	2,335	2,260	2,315	10,400	1,929.17
2005-07-15	2,255	2,275	2,250	2,260	3,400	1,883.33
2005-07-14	2,255	2,285	2,255	2,255	4,800	1,879.17
2005-07-13	2,265	2,295	2,260	2,295	2,800	1,912.50
2005-07-12	2,270	2,280	2,270	2,270	4,100	1,891.67
2005-07-11	2,280	2,290	2,280	2,280	2,700	1,900
2005-07-08	2,300	2,300	2,225	2,290	5,700	1,908.33
2005-07-07	2,270	2,285	2,270	2,275	3,700	1,895.83
2005-07-06	2,265	2,280	2,250	2,280	3,400	1,900
2005-07-05	2,285	2,290	2,285	2,285	2,800	1,904.17
2005-07-04	2,265	2,295	2,265	2,295	7,100	1,912.50
2005-07-01	2,275	2,295	2,270	2,275	2,500	1,895.83
2005-06-30	2,275	2,290	2,275	2,275	3,400	1,895.83
2005-06-29	2,260	2,285	2,260	2,285	4,100	1,904.17
2005-06-28	2,275	2,275	2,225	2,265	4,000	1,887.50
2005-06-27	2,260	2,295	2,225	2,275	5,700	1,895.83
2005-06-24	2,300	2,300	2,285	2,300	6,200	1,916.67
2005-06-23	2,295	2,300	2,265	2,295	9,000	1,912.50
2005-06-22	2,275	2,290	2,270	2,280	6,900	1,900
2005-06-21	2,235	2,260	2,235	2,260	3,400	1,883.33
2005-06-20	2,200	2,250	2,200	2,240	4,700	1,866.67
2005-06-17	2,230	2,275	2,230	2,245	7,100	1,870.83
2005-06-16	2,215	2,250	2,215	2,240	6,800	1,866.67
2005-06-15	2,245	2,245	2,205	2,220	3,100	1,850
2005-06-14	2,150	2,180	2,150	2,165	2,500	1,804.17
2005-06-13	2,175	2,205	2,175	2,175	2,000	1,812.50
2005-06-10	2,195	2,210	2,180	2,185	9,100	1,820.83
2005-06-09	2,190	2,200	2,180	2,190	4,200	1,825
2005-06-08	2,200	2,210	2,190	2,190	10,900	1,825
2005-06-07	2,185	2,200	2,180	2,200	3,000	1,833.33
2005-06-06	2,180	2,195	2,180	2,190	3,400	1,825
2005-06-03	2,160	2,205	2,160	2,190	3,800	1,825
2005-06-02	2,210	2,260	2,195	2,200	8,500	1,833.33
2005-06-01	2,200	2,260	2,190	2,250	13,500	1,875
2005-05-31	2,235	2,235	2,100	2,200	16,200	1,833.33
2005-05-30	2,205	2,250	2,205	2,250	6,200	1,875
2005-05-27	2,230	2,230	2,200	2,205	5,300	1,837.50
2005-05-26	2,190	2,225	2,190	2,210	1,500	1,841.67
2005-05-25	2,200	2,200	2,180	2,190	2,000	1,825
2005-05-24	2,290	2,290	2,205	2,230	3,100	1,858.33
2005-05-23	2,205	2,250	2,195	2,250	3,200	1,875
2005-05-20	2,175	2,205	2,175	2,195	2,200	1,829.17
2005-05-19	2,270	2,300	2,250	2,265	16,800	1,887.50
2005-05-18	2,250	2,250	2,220	2,235	4,300	1,862.50
2005-05-17	2,250	2,265	2,225	2,230	7,600	1,858.33
2005-05-16	2,215	2,260	2,215	2,230	6,000	1,858.33
2005-05-13	2,160	2,280	2,160	2,255	5,700	1,879.17
2005-05-12	2,265	2,280	2,265	2,280	4,700	1,900
2005-05-11	2,260	2,275	2,250	2,265	5,400	1,887.50
2005-05-10	2,250	2,295	2,250	2,280	4,300	1,900
2005-05-09	2,250	2,285	2,240	2,280	8,100	1,900
2005-05-06	2,265	2,270	2,250	2,270	2,700	1,891.67
2005-05-02	2,120	2,290	2,120	2,230	5,700	1,858.33
2005-04-28	2,295	2,320	2,295	2,320	20,800	1,933.33
2005-04-27	2,195	2,280	2,195	2,280	4,200	1,900
2005-04-26	2,265	2,265	2,180	2,200	5,100	1,833.33
2005-04-25	2,310	2,310	2,180	2,200	10,300	1,833.33
2005-04-22	2,145	2,200	2,130	2,200	15,100	1,833.33
2005-04-21	2,000	2,100	2,000	2,065	5,700	1,720.83
2005-04-20	2,075	2,130	2,075	2,125	7,600	1,770.83
2005-04-19	2,085	2,085	2,010	2,035	3,400	1,695.83
2005-04-18	2,025	2,060	2,000	2,005	10,400	1,670.83
2005-04-15	2,065	2,115	2,050	2,065	7,500	1,720.83
2005-04-14	2,240	2,240	2,110	2,190	4,500	1,825
2005-04-13	2,220	2,250	2,215	2,250	1,800	1,875
2005-04-12	2,200	2,245	2,200	2,215	2,300	1,845.83
2005-04-11	2,200	2,240	2,200	2,200	4,600	1,833.33
2005-04-08	2,255	2,285	2,240	2,260	4,400	1,883.33
2005-04-07	2,235	2,240	2,200	2,240	1,500	1,866.67
2005-04-06	2,225	2,235	2,195	2,235	3,200	1,862.50
2005-04-05	2,205	2,210	2,185	2,210	1,800	1,841.67
2005-04-04	2,230	2,230	2,185	2,200	2,900	1,833.33
2005-04-01	2,180	2,260	2,180	2,225	6,200	1,854.17
2005-03-31	2,200	2,300	2,200	2,300	14,600	1,916.67
2005-03-30	2,225	2,230	2,110	2,150	11,700	1,791.67
2005-03-29	2,320	2,350	2,205	2,220	7,800	1,850
2005-03-28	2,405	2,405	2,270	2,400	21,400	2,000
2005-03-25	2,580	2,580	2,430	2,500	8,800	2,083.33
2005-03-24	2,510	2,600	2,510	2,560	12,500	2,133.33
2005-03-23	2,565	2,565	2,475	2,485	16,100	2,070.83
2005-03-22	2,500	2,600	2,500	2,555	24,200	2,129.17
2005-03-18	2,440	2,490	2,400	2,490	12,100	2,075
2005-03-17	2,345	2,400	2,335	2,400	19,900	2,000
2005-03-16	2,300	2,330	2,265	2,330	8,000	1,941.67
2005-03-15	2,425	2,425	2,270	2,305	18,700	1,920.83
2005-03-14	2,255	2,400	2,255	2,400	23,400	2,000
2005-03-11	2,285	2,285	2,245	2,250	18,700	1,875
2005-03-10	2,130	2,280	2,130	2,235	10,400	1,862.50
2005-03-09	2,075	2,130	2,070	2,110	14,600	1,758.33
2005-03-08	2,080	2,080	2,055	2,070	11,300	1,725
2005-03-07	2,060	2,075	2,000	2,075	12,100	1,729.17
2005-03-04	2,060	2,065	2,045	2,045	10,000	1,704.17
2005-03-03	2,045	2,085	2,035	2,070	15,000	1,725
2005-03-02	1,994	2,030	1,975	2,030	46,500	1,691.67
2005-03-01	2,040	2,055	2,000	2,000	115,300	1,666.67
2005-02-28	1,984	2,045	1,936	2,045	170,400	1,704.17
2005-02-25	1,950	1,965	1,945	1,956	59,900	1,630
2005-02-24	1,945	1,950	1,925	1,950	33,800	1,625
2005-02-23	1,910	1,949	1,900	1,949	41,500	1,624.17
2005-02-22	1,920	1,950	1,914	1,950	56,500	1,625
2005-02-21	1,925	1,930	1,845	1,930	155,600	1,608.33
2005-02-18	1,691	1,745	1,680	1,745	25,700	1,454.17
2005-02-17	1,642	1,680	1,642	1,660	8,900	1,383.33
2005-02-16	1,655	1,657	1,630	1,642	20,000	1,368.33
2005-02-15	1,682	1,684	1,652	1,652	13,000	1,376.67
2005-02-14	1,700	1,701	1,676	1,678	8,600	1,398.33
2005-02-10	1,700	1,700	1,684	1,690	6,500	1,408.33
2005-02-09	1,691	1,700	1,691	1,693	7,000	1,410.83
2005-02-08	1,725	1,729	1,694	1,694	8,700	1,411.67
2005-02-07	1,749	1,750	1,716	1,725	12,100	1,437.50
2005-02-04	1,727	1,750	1,714	1,750	11,900	1,458.33
2005-02-03	1,738	1,738	1,710	1,730	6,600	1,441.67
2005-02-02	1,713	1,735	1,711	1,735	9,800	1,445.83
2005-02-01	1,702	1,715	1,702	1,705	6,600	1,420.83
2005-01-31	1,685	1,710	1,683	1,702	6,700	1,418.33
2005-01-28	1,675	1,688	1,675	1,682	1,900	1,401.67
2005-01-27	1,690	1,690	1,671	1,671	5,300	1,392.50
2005-01-26	1,690	1,720	1,676	1,676	21,700	1,396.67
2005-01-25	1,675	1,679	1,660	1,661	8,100	1,384.17
2005-01-24	1,698	1,698	1,650	1,675	6,800	1,395.83
2005-01-21	1,630	1,660	1,630	1,633	4,100	1,360.83
2005-01-20	1,651	1,655	1,642	1,642	4,600	1,368.33
2005-01-19	1,654	1,674	1,654	1,655	2,300	1,379.17
2005-01-18	1,652	1,655	1,652	1,654	6,100	1,378.33
2005-01-17	1,680	1,680	1,651	1,655	5,700	1,379.17
2005-01-14	1,660	1,680	1,635	1,680	5,100	1,400
2005-01-13	1,655	1,665	1,631	1,665	3,500	1,387.50
2005-01-12	1,648	1,680	1,632	1,655	12,200	1,379.17
2005-01-11	1,670	1,682	1,658	1,667	18,300	1,389.17
2005-01-07	1,602	1,632	1,600	1,610	3,500	1,341.67
2005-01-06	1,611	1,611	1,600	1,601	7,800	1,334.17
2005-01-05	1,613	1,615	1,611	1,611	4,600	1,342.50
2005-01-04	1,635	1,635	1,613	1,613	900	1,344.17

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

9993 (株)ヤマザワ の時系列データ [2005年度]

9993 (株)ヤマザワの時系列データ [2005年度]