1. HOME >
  2. 株価時系列 >
  3. 9993 >
  4. 2013年

9993 (株)ヤマザワ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5371,5391,5251,5384,9001,538
2013-12-271,5321,5341,5241,5293,9001,529
2013-12-261,5141,5351,5141,5313,0001,531
2013-12-251,5161,5241,5101,5145,1001,514
2013-12-241,5341,5341,5191,5218,4001,521
2013-12-201,5481,5481,5281,54711,2001,547
2013-12-191,5391,5481,5371,5485,7001,548
2013-12-181,5221,5391,5171,5373,3001,537
2013-12-171,5061,5201,5061,5201,0001,520
2013-12-161,5061,5151,5031,5042,6001,504
2013-12-131,5021,5401,5011,50414,5001,504
2013-12-121,5331,5471,5281,5292,8001,529
2013-12-111,5371,5401,5331,5352,6001,535
2013-12-101,5481,5481,5331,5372,9001,537
2013-12-091,5371,5431,5371,5422,2001,542
2013-12-061,5321,5461,5311,5341,9001,534
2013-12-051,5471,5471,5341,5361,4001,536
2013-12-041,5481,5481,5321,5322,0001,532
2013-12-031,5481,5481,5381,5381,8001,538
2013-12-021,5321,5401,5301,5342,1001,534
2013-11-291,5351,5401,5311,5332,3001,533
2013-11-281,5331,5381,5331,5358001,535
2013-11-271,5311,5471,5311,5401,3001,540
2013-11-261,5301,5471,5111,5363,8001,536
2013-11-251,5951,5951,5201,54823,2001,548
2013-11-221,5501,5501,5411,5454,1001,545
2013-11-211,5501,5501,5401,5431,9001,543
2013-11-201,5481,5481,5361,5482,1001,548
2013-11-191,5461,5471,5351,5439001,543
2013-11-181,5451,5491,5381,5462,0001,546
2013-11-151,5401,5451,5301,5442,9001,544
2013-11-141,5261,5471,5251,5401,8001,540
2013-11-131,5281,5491,5221,5368,6001,536
2013-11-121,5401,5401,5361,5383,1001,538
2013-11-111,5501,5501,5161,5218,4001,521
2013-11-081,5051,5161,4981,5093,1001,509
2013-11-071,5301,5331,5041,5051,9001,505
2013-11-061,5121,5251,5121,5231,4001,523
2013-11-051,5221,5291,5101,5102,1001,510
2013-11-011,5501,5501,5111,5225,7001,522
2013-10-311,5261,5381,5011,5183,9001,518
2013-10-301,5001,5501,4871,55019,6001,550
2013-10-291,4991,5191,4891,4994,4001,499
2013-10-281,4891,5001,4891,4994,1001,499
2013-10-251,5151,5151,4891,4897,9001,489
2013-10-241,5221,5221,5121,5144,4001,514
2013-10-231,5121,5211,5121,5183,2001,518
2013-10-221,5121,5191,5111,5113,1001,511
2013-10-211,5071,5091,5001,5082,8001,508
2013-10-181,5121,5151,5061,5061,5001,506
2013-10-171,5011,5191,5011,5121,8001,512
2013-10-161,5191,5191,5081,5086001,508
2013-10-151,5121,5191,4991,5192,8001,519
2013-10-111,5071,5281,4861,5195,3001,519
2013-10-101,4821,5171,4611,5076,3001,507
2013-10-091,4701,4851,4601,4815,2001,481
2013-10-081,4651,4661,4581,4604,4001,460
2013-10-071,4931,4931,4741,4744,8001,474
2013-10-041,4951,5001,4901,4922,9001,492
2013-10-031,5001,5051,4951,4956,3001,495
2013-10-021,5241,5241,5051,5051,9001,505
2013-10-011,5061,5111,5021,5113,0001,511
2013-09-301,5041,5101,5041,5091,4001,509
2013-09-271,5031,5201,5001,5043,2001,504
2013-09-261,4901,5151,4801,5022,4001,502
2013-09-251,4901,4931,4661,49310,6001,493
2013-09-241,5111,5111,4931,50212,5001,502
2013-09-201,5391,5391,5051,51011,8001,510
2013-09-191,5401,5401,5181,5254,1001,525
2013-09-181,5431,5431,5201,5212,7001,521
2013-09-171,5371,5441,5171,5173,3001,517
2013-09-131,5261,5421,5261,5366,8001,536
2013-09-121,5551,5551,5401,5456001,545
2013-09-111,5501,5701,5301,5513,1001,551
2013-09-101,5491,5491,5251,5485,5001,548
2013-09-091,5471,5491,5291,5482,9001,548
2013-09-061,5111,5491,5061,5473,0001,547
2013-09-051,5201,5231,5141,5151,7001,515
2013-09-041,5101,5301,5011,5202,2001,520
2013-09-031,5141,5141,5031,5092,6001,509
2013-09-021,5001,5131,5001,5021,1001,502
2013-08-301,4951,5301,4951,5183,6001,518
2013-08-291,5401,5401,4951,4953,1001,495
2013-08-281,5511,5631,5261,52812,1001,528
2013-08-271,6091,6151,6021,6156,6001,615
2013-08-261,6101,6101,5951,6105,9001,610
2013-08-231,5791,5981,5711,5982,3001,598
2013-08-221,5661,5781,5661,5782,1001,578
2013-08-211,5671,5731,5651,5653,5001,565
2013-08-201,5791,5851,5661,5664,2001,566
2013-08-191,5831,5831,5731,5736,4001,573
2013-08-161,5961,5961,5831,5863,6001,586
2013-08-151,6001,6141,5961,5971,4001,597
2013-08-141,5991,6061,5911,6061,6001,606
2013-08-131,5941,6001,5911,5981,8001,598
2013-08-121,6261,6261,5801,5932,8001,593
2013-08-091,5791,5931,5701,5885,5001,588
2013-08-081,5751,6061,5751,5922,2001,592
2013-08-071,6111,6111,5731,5733,7001,573
2013-08-061,6131,6131,6031,6112,3001,611
2013-08-051,6101,6131,6001,6133,7001,613
2013-08-021,6121,6151,6001,6154,2001,615
2013-08-011,5751,6091,5751,6092,4001,609
2013-07-311,5901,5901,5801,5902,7001,590
2013-07-301,5901,6131,5871,6034,8001,603
2013-07-291,6011,6131,6001,6024,6001,602
2013-07-261,6201,6341,6101,6135,0001,613
2013-07-251,6191,6391,6151,6223,0001,622
2013-07-241,6141,6351,6121,62111,6001,621
2013-07-231,6451,6701,6411,6708,9001,670
2013-07-221,6221,6401,6221,6401,7001,640
2013-07-191,6351,6451,6201,6204,6001,620
2013-07-181,6321,6401,6321,6342,0001,634
2013-07-171,6171,6401,6171,6312,8001,631
2013-07-161,6001,6431,6001,6173,4001,617
2013-07-121,6551,6551,6301,6403,2001,640
2013-07-111,6731,6731,6511,6572,5001,657
2013-07-101,6611,6991,6611,6738,5001,673
2013-07-091,6501,6681,6501,6616,5001,661
2013-07-081,6301,6481,6301,6364,4001,636
2013-07-051,6141,6251,6121,6235,7001,623
2013-07-041,5951,6031,5851,5993,6001,599
2013-07-031,5871,5951,5861,5872,3001,587
2013-07-021,5751,5951,5561,5863,3001,586
2013-07-011,5551,5741,5541,5542,7001,554
2013-06-281,5721,5721,5501,5635,0001,563
2013-06-271,5721,5751,5501,5722,3001,572
2013-06-261,5771,5771,5371,5549001,554
2013-06-251,5431,5601,5431,5521,3001,552
2013-06-241,5961,5961,5561,56414,6001,564
2013-06-211,5181,5201,4901,5165,0001,516
2013-06-201,5061,5261,5061,5204,5001,520
2013-06-191,4961,5061,4961,5045,6001,504
2013-06-181,4901,4901,4821,4822,4001,482
2013-06-171,4721,4961,4721,4821,0001,482
2013-06-141,4721,4931,4631,47212,8001,472
2013-06-131,4731,4881,4721,4741,3001,474
2013-06-121,4701,4921,4681,4821,7001,482
2013-06-111,4871,4991,4681,4703,5001,470
2013-06-101,5001,5001,4501,47410,3001,474
2013-06-071,4791,4961,4611,4674,4001,467
2013-06-061,4871,5001,4791,4793,7001,479
2013-06-051,4871,4951,4861,4863,6001,486
2013-06-041,4861,4901,4851,4873,0001,487
2013-06-031,4901,4951,4861,4873,1001,487
2013-05-311,4881,5141,4881,4951,5001,495
2013-05-301,5141,5341,4881,4886,1001,488
2013-05-291,5121,5441,5121,5201,8001,520
2013-05-281,4961,5301,4961,5012,5001,501
2013-05-271,5431,5431,4821,4985,6001,498
2013-05-241,5651,6261,5401,54212,6001,542
2013-05-231,6281,6291,5711,5715,9001,571
2013-05-221,6141,6271,6131,6211,6001,621
2013-05-211,6111,6111,5951,6032,7001,603
2013-05-201,6191,6191,6021,6042,6001,604
2013-05-171,6101,6261,6001,6102,2001,610
2013-05-161,6091,6341,5661,6014,7001,601
2013-05-151,6001,6101,6001,6021,8001,602
2013-05-141,6201,6251,6001,6025,8001,602
2013-05-131,6081,6101,6001,6042,6001,604
2013-05-101,6151,6201,6001,6074,9001,607
2013-05-091,6081,6191,5951,6042,4001,604
2013-05-081,5731,5951,5701,5925,1001,592
2013-05-071,5641,5771,5641,5733,1001,573
2013-05-021,5381,5451,5381,5449001,544
2013-05-011,5441,5481,5341,5373,2001,537
2013-04-301,5511,5601,5341,5436,1001,543
2013-04-261,5431,5501,5351,5454,0001,545
2013-04-251,5351,5431,5301,5413,3001,541
2013-04-241,5361,5391,5311,5386,0001,538
2013-04-231,5261,5351,5261,5353,0001,535
2013-04-221,5061,5381,5061,5244,9001,524
2013-04-191,5101,5101,5041,5042,5001,504
2013-04-181,5041,5101,5031,5102,5001,510
2013-04-171,5051,5261,5051,5052,4001,505
2013-04-161,5321,5321,5031,5032,5001,503
2013-04-151,5101,5151,5031,5055,0001,505
2013-04-121,5151,5181,5001,5093,8001,509
2013-04-111,5281,5331,5241,5334,5001,533
2013-04-101,5261,5261,5121,5203,1001,520
2013-04-091,5251,5271,5161,5227,8001,522
2013-04-081,4951,5251,4811,51812,2001,518
2013-04-051,5001,5061,4891,5035,6001,503
2013-04-041,4731,5001,4671,5004,5001,500
2013-04-031,4671,4731,4671,4722,3001,472
2013-04-021,5081,5081,4511,4624,6001,462
2013-04-011,5101,5191,4871,4882,0001,488
2013-03-291,5181,5201,5021,5032,4001,503
2013-03-281,5081,5171,5081,5172,0001,517
2013-03-271,4791,5071,4781,5053,8001,505
2013-03-261,5051,5051,4751,4825,2001,482
2013-03-251,5091,5101,5051,5059,1001,505
2013-03-221,5021,5101,5011,5014,5001,501
2013-03-211,5041,5101,5031,5054,1001,505
2013-03-191,5051,5101,5041,5043,4001,504
2013-03-181,5021,5181,5001,5042,7001,504
2013-03-151,5141,5141,4941,5002,1001,500
2013-03-141,4991,5131,4911,4911,3001,491
2013-03-131,5001,5111,4991,4991,6001,499
2013-03-121,5051,5141,5011,5023,6001,502
2013-03-111,5141,5341,5061,5063,1001,506
2013-03-081,5061,5171,4951,51413,0001,514
2013-03-071,4921,5091,4901,4914,0001,491
2013-03-061,4941,4991,4901,4905,4001,490
2013-03-051,4981,4981,4911,4911,8001,491
2013-03-041,4901,5001,4901,4913,0001,491
2013-03-011,4711,4831,4711,4762,7001,476
2013-02-281,4901,4981,4821,4854,5001,485
2013-02-271,4951,4971,4901,4902,2001,490
2013-02-261,4501,5101,4501,4908,3001,490
2013-02-251,5191,5301,5171,5307,5001,530
2013-02-221,5201,5421,5001,5009,5001,500
2013-02-211,5521,5541,5241,52411,4001,524
2013-02-201,5601,5601,5431,5522,3001,552
2013-02-191,5531,5531,5351,5422,9001,542
2013-02-181,5601,5601,5031,5137,3001,513
2013-02-151,5211,5271,4891,4935,4001,493
2013-02-141,5301,5471,5231,5262,1001,526
2013-02-131,5301,5601,5301,5315,2001,531
2013-02-121,5341,5501,5301,5319,6001,531
2013-02-081,5391,5391,5221,5332,9001,533
2013-02-071,5301,5311,5241,5252,7001,525
2013-02-061,5391,5431,5311,5311,8001,531
2013-02-051,5331,5331,5201,5243,3001,524
2013-02-041,5481,5481,5031,5403,2001,540
2013-02-011,5331,5331,5201,5261,4001,526
2013-01-311,5201,5451,5151,5171,5001,517
2013-01-301,5451,5451,5201,5202,5001,520
2013-01-291,5201,5301,5201,5251,5001,525
2013-01-281,5301,5301,5201,5203,0001,520
2013-01-251,4911,5021,4811,5002,3001,500
2013-01-241,4801,4821,4741,4807,3001,480
2013-01-231,5001,5051,4961,5043,5001,504
2013-01-221,4991,5001,4881,4891,6001,489
2013-01-211,5001,5001,4921,4943,8001,494
2013-01-181,4961,5001,4921,4992,8001,499
2013-01-171,4941,4941,4851,4873,2001,487
2013-01-161,4981,4981,4861,4942,1001,494
2013-01-151,5001,5001,4861,4922,0001,492
2013-01-111,5001,5001,4901,4903,5001,490
2013-01-101,4961,4981,4801,4822,8001,482
2013-01-091,4651,4761,4651,4742,8001,474
2013-01-081,4611,4701,4611,4642,1001,464
2013-01-071,4791,4791,4571,4603,7001,460
2013-01-041,4691,4921,4521,4563,6001,456

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