1. HOME >
  2. 株価時系列 >
  3. 9993 >
  4. 2012年

9993 (株)ヤマザワ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,4701,4701,4671,4671,3001,467
2012-12-271,4921,4921,4671,4702,5001,470
2012-12-261,4801,4921,4501,4662,5001,466
2012-12-251,5491,5491,4701,50015,4001,500
2012-12-211,5001,5151,4951,5157,4001,515
2012-12-201,4941,5001,4821,49611,0001,496
2012-12-191,4651,4951,4651,4953,1001,495
2012-12-181,4481,4801,4481,4674,4001,467
2012-12-171,4361,4501,4361,4463,6001,446
2012-12-141,4291,4451,4261,4389,3001,438
2012-12-131,4501,4501,4381,4381,7001,438
2012-12-121,4391,4401,4321,4383,1001,438
2012-12-111,4301,4391,4261,4271,7001,427
2012-12-101,4211,4301,3911,4302,8001,430
2012-12-071,4211,4301,4101,4304,0001,430
2012-12-061,3931,4001,3871,4003,2001,400
2012-12-051,3901,4001,3801,4001,5001,400
2012-12-041,3701,3831,3701,3831,6001,383
2012-12-031,3951,3951,3501,3612,5001,361
2012-11-301,3791,3801,3651,3652,0001,365
2012-11-291,3801,3801,3701,3751,3001,375
2012-11-281,3891,3891,3521,3641,7001,364
2012-11-271,3501,3891,3501,3892,6001,389
2012-11-261,3571,3591,3571,3585,7001,358
2012-11-221,3201,3481,3201,3464,0001,346
2012-11-211,3301,3341,2961,3263,6001,326
2012-11-201,3121,3291,3121,3273,5001,327
2012-11-191,3011,3121,3011,3111,7001,311
2012-11-161,2951,3091,2851,3002,4001,300
2012-11-151,2921,2991,2841,2951,8001,295
2012-11-141,3001,3011,2951,2952,1001,295
2012-11-131,3001,3081,3001,3082,8001,308
2012-11-121,3111,3111,3001,3013,6001,301
2012-11-091,3171,3171,3011,3112,1001,311
2012-11-081,3101,3121,3011,3102,7001,310
2012-11-071,3221,3221,3041,3151,5001,315
2012-11-061,3151,3221,3071,3222,7001,322
2012-11-051,3151,3191,3121,3191,9001,319
2012-11-021,3331,3331,3151,3292,0001,329
2012-11-011,3221,3301,3111,3202,6001,320
2012-10-311,3251,3501,3061,3423,8001,342
2012-10-301,3331,3601,3271,3272,5001,327
2012-10-291,3411,3421,3331,3364,2001,336
2012-10-261,3661,3891,3661,3711,3001,371
2012-10-251,3461,3811,3461,3662,0001,366
2012-10-241,3421,4301,3401,3588,4001,358
2012-10-231,3421,3651,3421,3653,5001,365
2012-10-221,3501,3561,3441,3454,6001,345
2012-10-191,3401,3501,3401,3502,7001,350
2012-10-181,3371,3481,3371,3482,9001,348
2012-10-171,3221,3421,3221,3302,6001,330
2012-10-161,3071,3261,3071,3252,1001,325
2012-10-151,2931,3201,2931,3073,7001,307
2012-10-121,3311,3311,3231,3233,9001,323
2012-10-111,3631,3801,3511,3511,8001,351
2012-10-101,3941,3941,3631,3633,9001,363
2012-10-091,4031,4041,3951,3975,4001,397
2012-10-051,4071,4071,4021,4031,4001,403
2012-10-041,4151,4151,4041,4151,1001,415
2012-10-031,4351,4351,4031,4183,8001,418
2012-10-021,4361,4361,4331,4351,1001,435
2012-10-011,4781,4781,4341,4481,4001,448
2012-09-281,5291,5301,4821,4823,1001,482
2012-09-271,5241,5301,5201,5262,9001,526
2012-09-261,4861,5251,4811,5255,6001,525
2012-09-251,4991,5301,4991,5303,5001,530
2012-09-241,4921,5001,4921,4985,5001,498
2012-09-211,4981,5001,4911,5003,4001,500
2012-09-201,4871,4881,4751,4754,0001,475
2012-09-191,4871,4941,4871,4872,2001,487
2012-09-181,4631,4871,4631,4871,6001,487
2012-09-141,4701,4761,4561,4704,7001,470
2012-09-131,4691,4701,4501,4702,0001,470
2012-09-121,4691,4691,4391,4651,6001,465
2012-09-111,4301,4501,4301,4501,2001,450
2012-09-101,4311,4481,4221,4484,2001,448
2012-09-071,4551,4551,4381,4412,7001,441
2012-09-061,4401,4461,4361,4361,2001,436
2012-09-051,4381,4871,4381,4401,0001,440
2012-09-041,4461,4471,4401,4401,5001,440
2012-09-031,4801,4801,4461,4466001,446
2012-08-311,4911,4911,4801,4801,2001,480
2012-08-301,4901,4951,4901,4926001,492
2012-08-291,4821,4951,4821,4951,0001,495
2012-08-281,4981,5001,4811,5003,7001,500
2012-08-271,4881,4991,4881,4999001,499
2012-08-241,5001,5001,4601,4995,8001,499
2012-08-231,4791,4951,4791,4895,5001,489
2012-08-221,4851,4941,4721,4804,6001,480
2012-08-211,4731,4841,4731,4842,9001,484
2012-08-201,4701,4851,4671,4851,8001,485
2012-08-171,4801,4801,4501,4801,4001,480
2012-08-161,4701,4801,4421,4803,2001,480
2012-08-151,4501,4601,4501,4605001,460
2012-08-141,4461,4501,4461,4501,2001,450
2012-08-131,4051,4371,4011,4341,7001,434
2012-08-101,4511,4511,4101,4103,4001,410
2012-08-091,4531,4701,4531,4702,0001,470
2012-08-081,4501,4501,4271,4509001,450
2012-08-071,4331,4331,4211,4217001,421
2012-08-061,4021,4331,4001,4332,2001,433
2012-08-031,4131,4131,4021,4021,2001,402
2012-08-021,4301,4301,4161,4169001,416
2012-08-011,4171,4301,4101,4305001,430
2012-07-311,4181,4461,4111,4171,8001,417
2012-07-301,4151,4181,4101,4182,8001,418
2012-07-271,4741,4741,4441,4709001,470
2012-07-261,4331,4741,4331,4741,7001,474
2012-07-251,4221,4221,4021,4141,9001,414
2012-07-241,4851,4851,4161,42215,9001,422
2012-07-231,4581,4801,4581,4766,6001,476
2012-07-201,4551,4551,4501,4501,1001,450
2012-07-191,4301,4581,4301,4575,2001,457
2012-07-181,4081,4351,4081,4355001,435
2012-07-171,4111,4291,4091,4098001,409
2012-07-131,4031,4391,4021,4396001,439
2012-07-121,4341,4481,4031,4038001,403
2012-07-111,4211,4491,4201,4208001,420
2012-07-101,4171,4501,4171,4359,9001,435
2012-07-091,4301,4471,4301,4473,5001,447
2012-07-061,4191,4451,4151,4404,1001,440
2012-07-051,3801,4191,3801,4081,2001,408
2012-07-041,4001,4101,3801,3805,2001,380
2012-07-031,4001,4081,4001,4085001,408
2012-07-021,4001,4101,4001,4009001,400
2012-06-291,3801,4101,3801,4002,7001,400
2012-06-281,3781,4001,3781,4001,3001,400
2012-06-271,3841,3841,3831,3839001,383
2012-06-261,3921,4001,3801,3832,5001,383
2012-06-251,4301,4301,3921,3924,8001,392
2012-06-221,3961,4001,3901,4002,0001,400
2012-06-211,4001,4001,3911,4001,6001,400
2012-06-201,4001,4041,3911,3994,1001,399
2012-06-191,3581,3881,3581,3882,2001,388
2012-06-181,3671,3671,3511,3631,4001,363
2012-06-151,3831,3831,3501,3501,4001,350
2012-06-141,3671,3711,3501,3661,5001,366
2012-06-131,3801,3901,3691,3901,9001,390
2012-06-121,3401,3901,3351,3905,1001,390
2012-06-111,3871,3891,3401,3405,1001,340
2012-06-081,3701,3811,3431,3816,3001,381
2012-06-071,3631,3631,3341,3451,9001,345
2012-06-061,3501,3701,3451,3701,1001,370
2012-06-051,3791,3791,3471,3481,3001,348
2012-06-041,3551,3791,3551,3791,1001,379
2012-06-011,3501,3901,3281,3905,1001,390
2012-05-311,2931,3201,2931,3011,9001,301
2012-05-301,2931,3191,2911,3191,5001,319
2012-05-291,3151,3151,3021,3037001,303
2012-05-281,3001,3161,2951,3161,0001,316
2012-05-251,2931,3181,2931,3172,0001,317
2012-05-241,3361,3361,2991,3016,8001,301
2012-05-231,3351,3501,3211,3503,6001,350
2012-05-221,3351,3351,3191,3352,2001,335
2012-05-211,3271,3291,3101,3251,9001,325
2012-05-181,3291,3351,3291,3351,7001,335
2012-05-171,3061,3351,3041,3351,0001,335
2012-05-161,3211,3311,3201,3201,4001,320
2012-05-151,3411,3411,3061,3313,3001,331
2012-05-141,3221,3551,3221,3552,2001,355
2012-05-111,3931,3931,3901,3901,2001,390
2012-05-101,4381,4381,3921,3933,2001,393
2012-05-091,4341,4351,4211,4351,7001,435
2012-05-081,4221,4351,4011,4351,3001,435
2012-05-071,3911,4221,3911,4221,0001,422
2012-05-021,4151,4301,4151,4171,1001,417
2012-05-011,4491,4491,4031,4332,3001,433
2012-04-271,4451,4471,4301,4474,2001,447
2012-04-261,4401,4451,4191,4443,0001,444
2012-04-251,4471,4471,4151,4192,4001,419
2012-04-241,4391,4401,4111,4156,9001,415
2012-04-231,4221,4321,4111,4323,3001,432
2012-04-201,4001,4101,4001,4021,7001,402
2012-04-191,3801,4001,3791,3931,5001,393
2012-04-181,4001,4001,3651,3804,7001,380
2012-04-171,3591,4101,3491,4105,2001,410
2012-04-161,3391,3501,3331,3502,1001,350
2012-04-131,3501,3721,3501,3512,3001,351
2012-04-121,3651,3791,3561,3793,3001,379
2012-04-111,3971,3971,3651,3651,5001,365
2012-04-101,4001,4001,3791,3992,2001,399
2012-04-091,3751,3971,3751,3972,3001,397
2012-04-061,3751,3751,3621,3751,5001,375
2012-04-051,3501,3761,3501,3769001,376
2012-04-041,3861,3911,3801,3801,5001,380
2012-04-031,3851,3871,3851,3861,0001,386
2012-04-021,3851,3991,3851,3854,1001,385
2012-03-301,4191,4191,4081,4081,6001,408
2012-03-291,4141,4191,4051,4051,9001,405
2012-03-281,4151,4221,4021,4195,1001,419
2012-03-271,4401,4501,4401,4506,9001,450
2012-03-261,4381,4501,4381,4389,5001,438
2012-03-231,4071,4341,4071,4345,4001,434
2012-03-221,4051,4221,4051,4214,6001,421
2012-03-211,4051,4161,4051,4095,8001,409
2012-03-191,4071,4221,4051,4142,8001,414
2012-03-161,4021,4201,4021,4193,5001,419
2012-03-151,4021,4321,4021,4205,1001,420
2012-03-141,4301,4411,4301,4303,4001,430
2012-03-131,4501,4501,4411,4411,6001,441
2012-03-121,4431,4491,4431,4493,1001,449
2012-03-091,4421,4721,4421,4438,8001,443
2012-03-081,4471,4601,4451,4481,9001,448
2012-03-071,4381,4491,4351,4472,0001,447
2012-03-061,4401,4551,4321,4461,5001,446
2012-03-051,4531,4531,4201,4374,7001,437
2012-03-021,4451,4491,4261,4481,8001,448
2012-03-011,4301,4301,4171,4203,4001,420
2012-02-291,4531,4531,4261,4266,5001,426
2012-02-281,4601,4601,4301,4557,1001,455
2012-02-271,4681,4681,4331,4332,8001,433
2012-02-241,4401,4421,4361,4387,3001,438
2012-02-231,4661,4681,4351,4685,5001,468
2012-02-221,4481,4651,4401,4653,3001,465
2012-02-211,4481,4521,4471,4472,6001,447
2012-02-201,4551,4551,4481,4489001,448
2012-02-171,4551,4651,4301,4306,1001,430
2012-02-161,4421,4601,4421,4556,9001,455
2012-02-151,4401,4501,4161,4382,7001,438
2012-02-141,4441,4441,4401,4404001,440
2012-02-131,4341,4401,4101,4407001,440
2012-02-101,4491,4501,4161,4162,9001,416
2012-02-091,4381,4501,4301,4482,1001,448
2012-02-081,4091,4381,4091,4383,1001,438
2012-02-071,4251,4391,4251,4391,1001,439
2012-02-061,4291,4311,4251,4318001,431
2012-02-031,4251,4251,4001,4001,5001,400
2012-02-021,4181,4311,3991,4302,3001,430
2012-02-011,3861,4401,3861,3883,0001,388
2012-01-311,3771,3841,3621,3842,3001,384
2012-01-301,4081,4081,3881,3881,3001,388
2012-01-271,3721,3801,3721,3802,7001,380
2012-01-261,3861,4021,3801,4028001,402
2012-01-251,4001,4001,3851,3861,1001,386
2012-01-241,3951,3991,3951,3995,3001,399
2012-01-231,3951,3951,3781,3853,9001,385
2012-01-201,3671,3781,3381,3781,9001,378
2012-01-191,3401,3451,3371,3376001,337
2012-01-181,3211,3471,3211,3471,1001,347
2012-01-171,3261,3271,3201,3201,3001,320
2012-01-161,3301,3301,3301,3305001,330
2012-01-131,3311,3311,3291,3301,0001,330
2012-01-121,3381,3391,3321,3326001,332
2012-01-111,3381,3551,3381,3389001,338
2012-01-101,3701,4791,3681,3685,4001,368
2012-01-061,3701,3701,3701,3701,3001,370
2012-01-051,3701,3701,3601,3701,3001,370
2012-01-041,3891,4301,3721,3783,8001,378

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