1. HOME >
  2. 株価時系列 >
  3. 9993 >
  4. 2011年

9993 (株)ヤマザワ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3261,3411,3071,3418001,341
2011-12-291,3261,3261,3261,3264001,326
2011-12-281,3601,3601,3411,3527001,352
2011-12-271,3811,3811,3611,3611,0001,361
2011-12-261,3951,3951,3801,38116,9001,381
2011-12-221,3421,3801,3301,3805,4001,380
2011-12-211,3491,3491,3351,3423,0001,342
2011-12-201,3491,3501,3291,3409,7001,340
2011-12-191,3231,3331,2931,3313,5001,331
2011-12-161,2911,3231,2911,3232,0001,323
2011-12-151,2751,2991,2731,2903,2001,290
2011-12-141,2711,2901,2711,2751,9001,275
2011-12-131,2571,2791,2561,2712,1001,271
2011-12-121,2621,2801,2611,2654,5001,265
2011-12-091,2571,2761,2571,2678,2001,267
2011-12-081,2541,2791,2541,2624,7001,262
2011-12-071,2601,2601,2521,2543,2001,254
2011-12-061,2691,2791,2661,2662,9001,266
2011-12-051,2661,2721,2661,2677001,267
2011-12-021,2801,2931,2651,2662,2001,266
2011-12-011,2791,2931,2641,2751,8001,275
2011-11-301,2651,3001,2611,2663,2001,266
2011-11-291,2711,3001,2711,2951,4001,295
2011-11-281,2631,3011,2621,2712,5001,271
2011-11-251,3301,3301,2621,2621,4001,262
2011-11-241,3051,3301,2901,3306,4001,330
2011-11-221,2961,3351,2961,3353,8001,335
2011-11-211,2921,2931,2911,2921,0001,292
2011-11-181,2981,3201,2901,2911,3001,291
2011-11-171,3101,3251,2901,2983,2001,298
2011-11-161,3151,3151,3131,3157001,315
2011-11-151,3141,3281,3061,3274,0001,327
2011-11-141,3121,3371,3111,3148001,314
2011-11-111,3201,3491,3111,3422,0001,342
2011-11-101,3731,3731,3431,3442,2001,344
2011-11-091,3671,3691,3551,3691,3001,369
2011-11-081,3501,3631,3501,3531,5001,353
2011-11-071,3581,3581,3441,3505001,350
2011-11-041,3321,3451,3311,3451,3001,345
2011-11-021,3261,3731,3251,3431,9001,343
2011-11-011,3261,3741,3261,3441,9001,344
2011-10-311,3411,3691,3301,3302,0001,330
2011-10-281,3341,3671,3301,3302,7001,330
2011-10-271,3271,3571,3271,3331,4001,333
2011-10-261,3561,3821,3561,3579001,357
2011-10-251,3501,3881,3451,3825,0001,382
2011-10-241,3991,3991,3921,3934,3001,393
2011-10-211,3371,3721,3361,3721,7001,372
2011-10-201,3631,3631,3341,3473,5001,347
2011-10-191,3471,3471,3321,3331,0001,333
2011-10-181,3531,3551,3501,3501,1001,350
2011-10-171,3331,3631,3321,3562,1001,356
2011-10-141,3591,3591,3351,3352,0001,335
2011-10-131,3991,3991,3471,3521,8001,352
2011-10-121,3561,3991,3561,3993,4001,399
2011-10-111,3851,3871,3551,3862,4001,386
2011-10-071,3331,3851,3331,3831,7001,383
2011-10-061,3791,3841,3311,3312,7001,331
2011-10-051,3841,3841,3231,3481,6001,348
2011-10-041,3801,3851,3671,3842,4001,384
2011-10-031,3641,3801,3601,3742,6001,374
2011-09-301,3991,3991,3391,3652,1001,365
2011-09-291,3521,3801,3521,3803,9001,380
2011-09-281,3101,3501,3101,3505,7001,350
2011-09-271,3631,3641,3221,3523,1001,352
2011-09-261,3681,3731,3101,3278,5001,327
2011-09-221,3281,3491,3281,3494,7001,349
2011-09-211,3321,3351,3261,3283,0001,328
2011-09-201,3251,3381,3241,3301,8001,330
2011-09-161,3381,3391,3141,3393,1001,339
2011-09-151,3381,3451,3001,3444,0001,344
2011-09-141,3381,3461,3181,3183,5001,318
2011-09-131,3211,3391,3151,3381,9001,338
2011-09-121,3381,3501,3211,3214,6001,321
2011-09-091,3321,3391,3321,3387,0001,338
2011-09-081,3181,3371,3181,3351,8001,335
2011-09-071,3331,3371,3321,3341,4001,334
2011-09-061,3341,3361,3141,3332,4001,333
2011-09-051,3381,3381,3161,3341,1001,334
2011-09-021,3221,3391,3201,3382,9001,338
2011-09-011,3391,3391,3291,3295,1001,329
2011-08-311,3371,3401,3201,3406,1001,340
2011-08-301,3001,3451,3001,3457,2001,345
2011-08-291,2501,2951,2501,2953,6001,295
2011-08-261,2721,2781,2721,2789001,278
2011-08-251,2671,2801,2421,2421,8001,242
2011-08-241,2701,2701,2501,2506,4001,250
2011-08-231,2361,2601,2361,2604,5001,260
2011-08-221,2201,2341,2201,2272,0001,227
2011-08-191,2011,2201,2011,2201,2001,220
2011-08-181,2101,2211,2101,2211,6001,221
2011-08-171,2221,2241,2101,2101,2001,210
2011-08-161,2251,2251,2221,2222,3001,222
2011-08-151,2201,2201,2061,2061,3001,206
2011-08-121,2241,2241,2011,2201,1001,220
2011-08-111,2121,2121,1941,1941,3001,194
2011-08-101,2451,2451,2131,2133,5001,213
2011-08-091,1951,2161,1901,2044,5001,204
2011-08-081,1901,2201,1901,2182,1001,218
2011-08-051,2181,2181,1921,1922,3001,192
2011-08-041,2181,2191,2181,2181,1001,218
2011-08-031,2181,2481,2181,2182,3001,218
2011-08-021,2591,2591,2311,2339001,233
2011-08-011,2771,2771,2421,2602,4001,260
2011-07-291,2171,2471,2171,2471,6001,247
2011-07-281,2241,2591,2001,2173,2001,217
2011-07-271,2581,2581,2451,2451,7001,245
2011-07-261,2631,2851,2521,2612,0001,261
2011-07-251,2981,2981,2511,27713,1001,277
2011-07-221,2501,2981,2501,2988,9001,298
2011-07-211,2591,2591,2511,2581,7001,258
2011-07-201,2591,2641,2551,2592,4001,259
2011-07-191,2161,2501,2141,2504,4001,250
2011-07-151,2041,2151,2031,2141,6001,214
2011-07-141,2101,2151,2001,2042,4001,204
2011-07-131,2001,2151,2001,2072,4001,207
2011-07-121,2161,2161,2121,2161,0001,216
2011-07-111,2171,2171,2001,2166,1001,216
2011-07-081,2001,2071,1991,20012,1001,200
2011-07-071,2091,2141,2081,2144,1001,214
2011-07-061,2071,2101,2001,2093,2001,209
2011-07-051,1981,2101,1981,2011,2001,201
2011-07-041,2001,2051,1961,2001,9001,200
2011-07-011,1921,2001,1911,2002,8001,200
2011-06-301,1951,1951,1711,1921,1001,192
2011-06-291,1981,1981,1951,1953001,195
2011-06-281,1671,1901,1671,1849001,184
2011-06-271,1761,1791,1521,1672,3001,167
2011-06-241,2001,2001,1521,1527,3001,152
2011-06-231,1761,1901,1711,1905,5001,190
2011-06-221,1601,1751,1591,1753,3001,175
2011-06-211,1401,1601,1371,1601,5001,160
2011-06-201,1551,1551,1451,1454,1001,145
2011-06-171,1481,1491,1191,1421,9001,142
2011-06-161,1291,1341,1171,1301,9001,130
2011-06-151,1211,1261,1201,1262,1001,126
2011-06-141,0981,1191,0891,1199001,119
2011-06-131,0911,0911,0851,0868001,086
2011-06-101,1081,1191,0921,1198,0001,119
2011-06-091,1101,1101,1031,1051,1001,105
2011-06-081,0881,1001,0851,0901,1001,090
2011-06-071,0611,1141,0591,0882,9001,088
2011-06-061,0621,0641,0601,0611,2001,061
2011-06-031,0771,0871,0651,0651,8001,065
2011-06-021,0851,0881,0611,0761,9001,076
2011-06-011,0781,0881,0781,0866001,086
2011-05-311,0721,0761,0721,0751,1001,075
2011-05-301,0881,0881,0701,0711,5001,071
2011-05-271,0481,0481,0391,0398001,039
2011-05-261,0511,0521,0481,0488001,048
2011-05-251,0561,0601,0501,0511,1001,051
2011-05-241,0751,0751,0701,0705,1001,070
2011-05-231,0641,0731,0541,0733,5001,073
2011-05-201,0421,0541,0421,0545001,054
2011-05-191,0511,0511,0411,0421,1001,042
2011-05-181,0451,0531,0441,0516001,051
2011-05-171,0541,0751,0451,0452,2001,045
2011-05-161,0571,0571,0541,0547001,054
2011-05-131,0721,0721,0591,0593,4001,059
2011-05-121,0901,0901,0851,0851,0001,085
2011-05-111,1051,1051,0961,0962001,096
2011-05-101,1321,1321,0901,0902,6001,090
2011-05-091,1001,1001,0821,0911,3001,091
2011-05-061,0831,0871,0831,0876001,087
2011-05-021,0801,0861,0801,0811,1001,081
2011-04-281,0891,0891,0671,0808001,080
2011-04-271,0661,0701,0661,0698001,069
2011-04-261,1141,1141,0641,0751,8001,075
2011-04-251,1151,1151,1151,1155,0001,115
2011-04-221,0791,0981,0791,0981,3001,098
2011-04-211,0731,0881,0731,0781,4001,078
2011-04-201,0801,0801,0611,0731,0001,073
2011-04-191,0901,0901,0801,0809001,080
2011-04-181,0961,1001,0891,0952,0001,095
2011-04-151,1011,1011,0971,0974001,097
2011-04-141,1011,1241,1011,1051,6001,105
2011-04-131,1191,1201,1011,1011,0001,101
2011-04-121,0891,1331,0891,1151,1001,115
2011-04-111,1481,1481,1001,1032,9001,103
2011-04-081,1001,1291,1001,1181,6001,118
2011-04-071,0721,1091,0721,1005001,100
2011-04-061,1001,1011,0881,0881,1001,088
2011-04-051,1291,1291,1001,1004001,100
2011-04-041,0841,0991,0831,0997001,099
2011-04-011,1271,1501,1001,1001,7001,100
2011-03-311,0881,1571,0781,1572,7001,157
2011-03-301,0791,0851,0541,0852,2001,085
2011-03-299991,0799991,0794,4001,079
2011-03-281,0801,0801,0551,0722,9001,072
2011-03-251,0551,0671,0511,0663,5001,066
2011-03-241,1411,1441,0251,0259,3001,025
2011-03-231,1001,1301,1001,1233,2001,123
2011-03-221,0711,0721,0431,0704,9001,070
2011-03-189371,0729371,0725,8001,072
2011-03-179199399189225,100922
2011-03-168859458809428,200942
2011-03-159909908758767,600876
2011-03-149711,0889561,0507,6001,050
2011-03-111,1521,1531,1431,15112,1001,151
2011-03-101,1541,1591,1461,1464,8001,146
2011-03-091,1601,1601,1521,1542,3001,154
2011-03-081,1531,1561,1531,1531,8001,153
2011-03-071,1571,1651,1551,1552,2001,155
2011-03-041,1651,1651,1591,1591,6001,159
2011-03-031,1521,1651,1521,1651,9001,165
2011-03-021,1591,1621,1561,1563,5001,156
2011-03-011,1551,1701,1551,1607,0001,160
2011-02-281,1601,1601,1561,1561,8001,156
2011-02-251,1551,1591,1551,1595001,159
2011-02-241,1601,1601,1561,1577,3001,157
2011-02-231,1581,1601,1571,1574,7001,157
2011-02-221,1591,1601,1581,1582,6001,158
2011-02-211,1601,1601,1591,1591,8001,159
2011-02-181,1601,1601,1571,1571,7001,157
2011-02-171,1581,1601,1571,1603,0001,160
2011-02-161,1581,1601,1521,1584,1001,158
2011-02-151,1581,1581,1571,1582,0001,158
2011-02-141,1601,1601,1581,1583,4001,158
2011-02-101,1701,1701,1571,1583,3001,158
2011-02-091,1601,1621,1601,1621,0001,162
2011-02-081,1701,1701,1551,1562,8001,156
2011-02-071,1601,1701,1601,1701,4001,170
2011-02-041,1601,1711,1601,1681,0001,168
2011-02-031,1611,1611,1571,1591,7001,159
2011-02-021,1741,1741,1611,1611,5001,161
2011-02-011,1651,1651,1561,1579001,157
2011-01-311,1751,1751,1521,1651,3001,165
2011-01-281,1791,1791,1651,1653,1001,165
2011-01-271,1671,1791,1671,1794001,179
2011-01-261,1801,1801,1671,1679001,167
2011-01-251,1761,1801,1721,1731,0001,173
2011-01-241,1841,1841,1701,1715,6001,171
2011-01-211,1731,1731,1651,1693,3001,169
2011-01-201,1671,1731,1641,1732,5001,173
2011-01-191,1661,1701,1631,1703,2001,170
2011-01-181,1701,1701,1661,1665001,166
2011-01-171,1641,1701,1641,1706001,170
2011-01-141,1661,1761,1651,1692,1001,169
2011-01-131,1751,1791,1641,1672,4001,167
2011-01-121,1781,1781,1621,1622,1001,162
2011-01-111,1821,1821,1611,1755,5001,175
2011-01-071,1721,1771,1721,1771,3001,177
2011-01-061,1801,1801,1721,1724001,172
2011-01-051,1701,1801,1651,1801,9001,180
2011-01-041,1861,1861,1691,1702,7001,170

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