1. HOME >
  2. 株価時系列 >
  3. 9993 >
  4. 2019年

9993 (株)ヤマザワ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7111,7181,7051,7143,5001,714
2019-12-271,6861,6991,6851,6992,7001,699
2019-12-261,6911,6911,6801,6873,3001,687
2019-12-251,6971,7031,6921,6972,3001,697
2019-12-241,7181,7181,6971,6974,7001,697
2019-12-231,7201,7201,7101,7203,8001,720
2019-12-201,7201,7201,7091,7153,6001,715
2019-12-191,7101,7191,7081,7192,9001,719
2019-12-181,7121,7121,7021,7102,4001,710
2019-12-171,7091,7171,7021,7125,3001,712
2019-12-161,6991,6991,6971,6979001,697
2019-12-131,7061,7101,6931,7006,3001,700
2019-12-121,6831,6851,6791,6812,7001,681
2019-12-111,6791,6821,6741,6771,6001,677
2019-12-101,6791,6821,6741,6742,8001,674
2019-12-091,6751,6781,6661,6742,3001,674
2019-12-061,6791,6791,6591,6742,5001,674
2019-12-051,6791,6791,6601,6601,6001,660
2019-12-041,6641,6731,6641,6641,5001,664
2019-12-031,6661,6711,6631,6641,5001,664
2019-12-021,6631,6701,6631,6661,7001,666
2019-11-291,6601,6651,6551,6631,5001,663
2019-11-281,6661,6661,6561,6603,1001,660
2019-11-271,6831,6841,6661,6663,7001,666
2019-11-261,6841,6841,6671,6672,6001,667
2019-11-251,7091,7091,6801,68411,4001,684
2019-11-221,7381,7391,6581,66921,3001,669
2019-11-211,7331,7381,7201,7382,0001,738
2019-11-201,7241,7401,7161,7328,8001,732
2019-11-191,7091,7251,7011,7254,8001,725
2019-11-181,6871,7091,6871,7053,0001,705
2019-11-151,6761,6891,6751,6871,8001,687
2019-11-141,6801,6801,6741,6742,5001,674
2019-11-131,6941,7071,6851,6853,2001,685
2019-11-121,7141,7141,6991,7001,7001,700
2019-11-111,7061,7061,6961,7013,3001,701
2019-11-081,7151,7151,6651,7068,6001,706
2019-11-071,7111,7111,6811,6924,6001,692
2019-11-061,6981,7051,6831,7052,2001,705
2019-11-051,6781,6991,6781,6984,3001,698
2019-11-011,6591,6781,6551,6785,8001,678
2019-10-311,6961,6961,6571,6575,3001,657
2019-10-301,7191,7191,6551,65626,4001,656
2019-10-291,7201,7251,7091,7176,5001,717
2019-10-281,7091,7261,6851,7259,5001,725
2019-10-251,6581,6881,6541,6884,6001,688
2019-10-241,7201,7201,6551,65513,2001,655
2019-10-231,7061,7131,7051,7104,5001,710
2019-10-211,7101,7101,6961,7084,2001,708
2019-10-181,7091,7181,6891,7106,3001,710
2019-10-171,7001,7201,7001,7204,0001,720
2019-10-161,7051,7131,7001,7135,7001,713
2019-10-151,6901,7051,6781,7055,2001,705
2019-10-111,6821,6921,6771,6923,2001,692
2019-10-101,6651,6841,6651,6843,9001,684
2019-10-091,6591,6651,6431,6493,6001,649
2019-10-081,6731,6881,6711,6776,8001,677
2019-10-071,6611,6731,6591,6731,3001,673
2019-10-041,6681,6681,6581,6621,1001,662
2019-10-031,6361,6741,6361,6744,1001,674
2019-10-021,6701,6841,6591,6843,5001,684
2019-10-011,6501,6721,6431,6691,9001,669
2019-09-301,6661,6791,6591,6702,6001,670
2019-09-271,6631,6771,6631,6773,4001,677
2019-09-261,6701,6751,6551,6754,8001,675
2019-09-251,6561,6691,6561,6652,3001,665
2019-09-241,6731,6731,6581,6695,5001,669
2019-09-201,6511,6601,6481,6605,3001,660
2019-09-191,6481,6491,6381,6433,9001,643
2019-09-181,6501,6501,6381,6452,1001,645
2019-09-171,6481,6501,6451,6474,3001,647
2019-09-131,6381,6481,6291,6489,6001,648
2019-09-121,6211,6361,6201,6314,0001,631
2019-09-111,6321,6381,6241,6385,5001,638
2019-09-101,6351,6351,6181,6323,0001,632
2019-09-091,6231,6341,6201,6333,1001,633
2019-09-061,6171,6231,6161,6231,5001,623
2019-09-051,6331,6331,6041,6177,6001,617
2019-09-041,6331,6331,6081,6274,4001,627
2019-09-031,6341,6341,6251,6341,9001,634
2019-09-021,6271,6361,6231,6293,0001,629
2019-08-301,6171,6271,6161,6275,2001,627
2019-08-291,6021,6221,5911,61422,2001,614
2019-08-281,6281,6341,6241,62621,6001,626
2019-08-271,6721,6721,6301,63039,1001,630
2019-08-261,6801,6801,6651,6726,0001,672
2019-08-231,6571,6731,6571,66319,7001,663
2019-08-221,6711,6771,6651,6736,6001,673
2019-08-211,6681,6701,6601,6643,1001,664
2019-08-201,6691,6701,6611,67014,7001,670
2019-08-191,6691,6691,6601,66810,1001,668
2019-08-161,6481,6651,6111,66111,1001,661
2019-08-151,6351,6371,6291,6347,0001,634
2019-08-141,6201,6371,6201,6375,7001,637
2019-08-131,5871,6161,5871,61015,7001,610
2019-08-091,6121,6271,6111,62711,2001,627
2019-08-081,6351,6351,6201,63313,6001,633
2019-08-071,6101,6271,6101,62613,6001,626
2019-08-061,6051,6311,6041,63125,6001,631
2019-08-051,6421,6451,6231,62326,8001,623
2019-08-021,6771,6941,6661,6667,2001,666
2019-08-011,6761,6791,6731,6772,1001,677
2019-07-311,6651,6751,6631,6701,5001,670
2019-07-301,6561,6741,6561,6742,4001,674
2019-07-291,6561,6641,6551,6618001,661
2019-07-261,6611,6651,6181,6566,0001,656
2019-07-251,6661,6801,6611,6613,7001,661
2019-07-241,6701,6781,6651,6785,2001,678
2019-07-231,6671,6701,6651,6703,5001,670
2019-07-221,6591,6711,6541,6613,1001,661
2019-07-191,6661,6661,6511,6592,9001,659
2019-07-181,6771,6771,6501,6503,3001,650
2019-07-171,6591,6831,6591,6764,1001,676
2019-07-161,6571,6591,6571,6596001,659
2019-07-121,6731,6871,6601,6601,7001,660
2019-07-111,6481,6711,6481,6712,2001,671
2019-07-101,6651,6661,6481,6485,7001,648
2019-07-091,6761,6921,6701,6703,1001,670
2019-07-081,6921,6921,6701,6702,3001,670
2019-07-051,6951,6951,6791,6923,6001,692
2019-07-041,6511,7001,6511,6973,9001,697
2019-07-031,6501,6511,6351,6512,2001,651
2019-07-021,6491,6491,6361,6382,1001,638
2019-07-011,6401,6431,6311,6314,0001,631
2019-06-281,6451,6521,6371,6372,8001,637
2019-06-271,6481,6671,6481,6531,2001,653
2019-06-261,6381,6541,6381,6471,8001,647
2019-06-251,6681,6681,6371,6442,7001,644
2019-06-241,6761,6771,6681,6689,2001,668
2019-06-211,6811,6941,6801,6946,7001,694
2019-06-201,6551,6801,6511,6806,2001,680
2019-06-191,6401,6551,6371,6556,4001,655
2019-06-181,6361,6401,6241,6343,3001,634
2019-06-171,6321,6321,6251,6251,3001,625
2019-06-141,6271,6351,6241,6242,7001,624
2019-06-131,6311,6321,6291,6291,3001,629
2019-06-121,6371,6371,6301,6311,2001,631
2019-06-111,6341,6381,6241,6383,9001,638
2019-06-101,6381,6381,6321,6354,0001,635
2019-06-071,6331,6341,6141,6343,1001,634
2019-06-061,6291,6301,6281,6281,3001,628
2019-06-051,6231,6291,6211,6293,0001,629
2019-06-041,6221,6221,6031,6201,3001,620
2019-06-031,6061,6211,5981,5983,3001,598
2019-05-311,6221,6271,6081,6272,2001,627
2019-05-301,6041,6221,6041,6221,4001,622
2019-05-291,6291,6291,6101,6192,1001,619
2019-05-281,6331,6331,6251,6281,5001,628
2019-05-271,6171,6331,6171,6331,7001,633
2019-05-241,6291,6291,6111,6145,3001,614
2019-05-231,6221,6391,6201,6283,2001,628
2019-05-221,6291,6311,6011,6192,3001,619
2019-05-211,5991,6241,5991,6243,0001,624
2019-05-201,6051,6051,5911,5982,9001,598
2019-05-171,6171,6191,5961,6052,9001,605
2019-05-161,5861,5961,5761,5962,5001,596
2019-05-151,5861,5891,5791,5863,7001,586
2019-05-141,5841,6031,5841,5862,7001,586
2019-05-131,5911,5981,5821,5844,9001,584
2019-05-101,6271,6271,5901,5908,2001,590
2019-05-091,6271,6271,6141,6173,2001,617
2019-05-081,6321,6341,6151,6193,1001,619
2019-05-071,6321,6321,6121,6183,6001,618
2019-04-261,6231,6251,6201,6202,9001,620
2019-04-251,6141,6251,6121,6254,9001,625
2019-04-241,6441,6451,6241,6287,0001,628
2019-04-231,6041,6491,6041,6475,4001,647
2019-04-221,6041,6081,6001,6023,0001,602
2019-04-191,6041,6101,6011,6022,0001,602
2019-04-181,6101,6101,6041,6043,5001,604
2019-04-171,6251,6271,6081,6092,6001,609
2019-04-161,6261,6281,6111,6144,5001,614
2019-04-151,6191,6291,6151,6274,5001,627
2019-04-121,6501,6501,6091,6197,4001,619
2019-04-111,6941,6941,6571,6574,1001,657
2019-04-101,7081,7081,6991,6992,8001,699
2019-04-091,6961,7071,6961,7071,9001,707
2019-04-081,7011,7081,6971,7003,0001,700
2019-04-051,7071,7091,7021,7091,8001,709
2019-04-041,7091,7101,6901,7104,7001,710
2019-04-031,7091,7091,6841,7022,4001,702
2019-04-021,7011,7041,6961,7004,8001,700
2019-04-011,7001,7241,7001,7186,5001,718
2019-03-291,6851,7001,6821,6821,7001,682
2019-03-281,6881,7011,6851,6875,5001,687
2019-03-271,7031,7091,6821,6884,7001,688
2019-03-261,6581,7031,6581,7039,6001,703
2019-03-251,6691,6691,6461,6576,8001,657
2019-03-221,6811,6851,6781,6852,7001,685
2019-03-201,6911,6951,6821,6893,7001,689
2019-03-191,7071,7151,6971,6972,1001,697
2019-03-181,7061,7221,7011,7073,0001,707
2019-03-151,7441,7441,6961,7053,3001,705
2019-03-141,7211,7211,7001,7083,8001,708
2019-03-131,7411,7451,7211,7212,5001,721
2019-03-121,7371,7501,7251,7503,2001,750
2019-03-111,7381,7381,7041,7252,7001,725
2019-03-081,7111,7341,7111,7194,2001,719
2019-03-071,7221,7421,7121,7203,5001,720
2019-03-061,7441,7441,7301,7372,7001,737
2019-03-051,7351,7411,7311,7411,4001,741
2019-03-041,7361,7361,7211,7272,5001,727
2019-03-011,7571,7571,7211,7384,7001,738
2019-02-281,7571,7681,7571,7601,9001,760
2019-02-271,7601,7701,7561,7565,5001,756
2019-02-261,7771,7781,7501,75418,5001,754
2019-02-251,7981,7991,7941,79630,7001,796
2019-02-221,7841,7951,7781,7953,8001,795
2019-02-211,7901,7901,7801,7823,5001,782
2019-02-201,7781,7901,7781,7864,6001,786
2019-02-191,7721,7891,7711,7777,2001,777
2019-02-181,7741,7741,7591,7724,9001,772
2019-02-151,7551,7661,7461,7605,9001,760
2019-02-141,7461,7551,7411,75312,3001,753
2019-02-131,7841,7851,7401,7465,3001,746
2019-02-121,7861,7861,7481,7794,9001,779
2019-02-081,7751,7751,7571,76712,2001,767
2019-02-071,7651,7801,7651,7759,1001,775
2019-02-061,7551,7691,7551,76526,8001,765
2019-02-051,7401,7581,7401,75119,9001,751
2019-02-041,7371,7631,7371,7405,1001,740
2019-02-011,7381,7591,7381,7382,2001,738
2019-01-311,7411,7851,7351,7372,9001,737
2019-01-301,7701,7761,7401,7405,2001,740
2019-01-291,7731,7871,7731,7732,0001,773
2019-01-281,7751,7831,7741,7751,8001,775
2019-01-251,7971,7971,7721,7758,6001,775
2019-01-241,7971,7971,7691,7738,3001,773
2019-01-231,7801,7851,7751,7753,1001,775
2019-01-221,7801,7861,7781,7842,9001,784
2019-01-211,7771,7851,7541,7772,4001,777
2019-01-181,7801,7821,7641,7693,1001,769
2019-01-171,7661,7801,7661,7801,1001,780
2019-01-161,7801,7801,7661,7662,4001,766
2019-01-151,7791,7791,7661,7792,0001,779
2019-01-111,7841,7841,7611,7762,1001,776
2019-01-101,7641,7851,7481,7854,2001,785
2019-01-091,7201,7601,7131,7578,1001,757
2019-01-081,7351,7501,7351,7393,0001,739
2019-01-071,7351,7451,7231,7242,6001,724
2019-01-041,7411,7671,7231,7234,7001,723

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