9994 (株)やまやの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-27	511	511	500	500	1,400	454.55
2002-12-26	491	492	491	491	1,900	446.36
2002-12-25	484	494	484	494	4,900	449.09
2002-12-24	482	482	481	482	2,200	438.18
2002-12-20	482	482	482	482	3,600	438.18
2002-12-19	494	494	485	485	500	440.91
2002-12-18	498	498	483	483	1,900	439.09
2002-12-17	495	495	482	484	2,900	440
2002-12-16	481	481	480	480	2,700	436.36
2002-12-13	481	481	480	480	4,000	436.36
2002-12-12	481	481	481	481	1,700	437.27
2002-12-11	481	481	481	481	2,900	437.27
2002-12-10	480	485	480	485	600	440.91
2002-12-09	496	500	496	500	2,000	454.55
2002-12-06	480	480	480	480	1,300	436.36
2002-12-05	480	480	480	480	2,200	436.36
2002-12-04	482	489	480	480	11,600	436.36
2002-12-03	490	490	486	486	1,500	441.82
2002-12-02	496	496	491	491	2,700	446.36
2002-11-29	486	494	486	494	1,600	449.09
2002-11-28	500	500	485	485	4,300	440.91
2002-11-27	499	499	480	484	8,800	440
2002-11-26	502	502	500	501	2,100	455.46
2002-11-25	495	495	495	495	700	450
2002-11-22	500	500	500	500	1,900	454.55
2002-11-21	486	486	485	485	600	440.91
2002-11-20	500	500	485	485	3,000	440.91
2002-11-19	501	501	480	480	5,200	436.36
2002-11-18	512	512	501	501	2,900	455.46
2002-11-15	509	509	501	505	1,400	459.09
2002-11-13	509	509	509	509	100	462.73
2002-11-12	519	519	509	509	1,000	462.73
2002-11-11	505	519	505	519	1,700	471.82
2002-11-08	510	510	510	510	400	463.64
2002-11-07	506	506	505	505	700	459.09
2002-11-06	515	515	505	505	1,500	459.09
2002-11-05	510	510	505	506	700	460
2002-11-01	516	516	505	505	300	459.09
2002-10-31	504	510	500	510	2,700	463.64
2002-10-30	506	506	505	505	2,100	459.09
2002-10-29	506	506	506	506	600	460
2002-10-28	505	510	500	506	2,500	460
2002-10-25	515	517	515	517	300	470
2002-10-24	520	520	510	510	800	463.64
2002-10-23	530	530	524	524	2,000	476.36
2002-10-22	539	540	520	529	5,500	480.91
2002-10-21	536	545	520	545	1,700	495.46
2002-10-18	516	536	510	536	1,700	487.27
2002-10-17	500	525	500	520	3,300	472.73
2002-10-16	510	510	500	500	2,500	454.55
2002-10-15	510	510	510	510	100	463.64
2002-10-11	500	500	500	500	1,400	454.55
2002-10-10	500	500	500	500	1,500	454.55
2002-10-09	501	515	500	500	1,200	454.55
2002-10-08	500	500	500	500	1,400	454.55
2002-10-07	511	511	500	500	3,000	454.55
2002-10-04	511	511	506	511	8,300	464.55
2002-10-03	515	520	511	511	3,800	464.55
2002-10-02	535	535	518	518	500	470.91
2002-10-01	516	517	516	517	500	470
2002-09-30	538	538	535	535	200	486.36
2002-09-27	512	525	512	520	1,700	472.73
2002-09-26	511	511	511	511	200	464.55
2002-09-25	544	544	539	539	600	490
2002-09-24	545	545	545	545	500	495.46
2002-09-20	510	510	505	505	1,300	459.09
2002-09-19	527	527	527	527	2,800	479.09
2002-09-18	530	530	530	530	400	481.82
2002-09-17	505	505	505	505	400	459.09
2002-09-12	504	504	504	504	1,900	458.18
2002-09-11	503	504	503	504	1,400	458.18
2002-09-10	520	520	500	500	4,800	454.55
2002-09-09	501	501	501	501	1,000	455.46
2002-09-06	521	521	521	521	300	473.64
2002-09-05	537	537	537	537	100	488.18
2002-09-04	538	538	538	538	100	489.09
2002-09-03	520	520	510	515	2,600	468.18
2002-09-02	565	565	495	520	3,400	472.73
2002-08-30	548	548	545	545	200	495.46
2002-08-29	535	535	535	535	1,100	486.36
2002-08-28	535	535	535	535	300	486.36
2002-08-27	544	544	530	535	1,300	486.36
2002-08-26	530	548	530	541	4,500	491.82
2002-08-23	540	546	540	546	3,100	496.36
2002-08-22	548	548	530	535	1,200	486.36
2002-08-21	539	549	539	549	1,100	499.09
2002-08-20	540	540	531	531	600	482.73
2002-08-19	540	540	540	540	400	490.91
2002-08-16	540	540	530	540	900	490.91
2002-08-15	530	540	530	540	8,400	490.91
2002-08-14	554	554	540	540	2,800	490.91
2002-08-13	545	545	540	540	3,300	490.91
2002-08-12	542	550	542	550	400	500
2002-08-09	549	550	541	541	3,200	491.82
2002-08-08	548	550	548	550	200	500
2002-08-07	535	540	535	540	2,500	490.91
2002-08-06	530	530	516	522	2,600	474.55
2002-08-05	540	540	540	540	300	490.91
2002-08-02	550	550	540	540	300	490.91
2002-08-01	550	550	550	550	200	500
2002-07-31	550	550	550	550	2,300	500
2002-07-30	541	545	541	545	400	495.46
2002-07-29	565	565	541	541	2,700	491.82
2002-07-26	540	541	535	535	1,900	486.36
2002-07-25	555	555	549	549	800	499.09
2002-07-24	548	550	540	549	8,000	499.09
2002-07-23	540	540	540	540	500	490.91
2002-07-22	540	540	530	530	3,100	481.82
2002-07-19	540	540	535	539	600	490
2002-07-18	542	542	535	535	800	486.36
2002-07-17	545	549	532	532	2,800	483.64
2002-07-16	548	548	532	535	1,500	486.36
2002-07-15	540	550	540	540	1,400	490.91
2002-07-12	533	540	533	540	700	490.91
2002-07-11	550	550	531	531	7,300	482.73
2002-07-10	550	550	546	550	3,900	500
2002-07-09	550	550	541	542	900	492.73
2002-07-08	542	555	542	545	1,200	495.46
2002-07-05	541	550	541	547	11,500	497.27
2002-07-04	550	550	542	542	900	492.73
2002-07-03	542	550	541	550	6,900	500
2002-07-02	550	550	541	550	3,000	500
2002-07-01	540	540	540	540	2,000	490.91
2002-06-28	555	555	545	545	2,800	495.46
2002-06-27	554	555	550	550	4,200	500
2002-06-26	550	550	550	550	1,600	500
2002-06-25	522	550	522	550	1,700	500
2002-06-24	518	520	518	518	1,800	470.91
2002-06-21	550	550	525	530	5,600	481.82
2002-06-20	551	555	551	555	1,200	504.55
2002-06-19	566	570	560	570	3,900	518.18
2002-06-18	570	570	555	556	6,300	505.46
2002-06-17	575	575	570	570	3,600	518.18
2002-06-14	566	570	565	570	900	518.18
2002-06-13	566	570	565	566	2,100	514.55
2002-06-12	570	570	565	566	2,800	514.55
2002-06-11	570	570	560	570	6,100	518.18
2002-06-10	552	552	551	551	1,300	500.91
2002-06-06	570	570	560	560	2,000	509.09
2002-06-05	570	570	570	570	1,500	518.18
2002-06-04	578	578	561	570	1,900	518.18
2002-06-03	580	580	570	580	2,700	527.27
2002-05-31	571	580	567	580	3,700	527.27
2002-05-30	570	580	551	551	6,700	500.91
2002-05-29	579	580	570	570	10,000	518.18
2002-05-28	582	600	560	570	33,900	518.18
2002-05-27	540	570	538	560	15,500	509.09
2002-05-24	535	539	520	535	11,700	486.36
2002-05-23	520	520	516	516	2,900	469.09
2002-05-22	519	519	519	519	700	471.82
2002-05-21	500	520	500	520	3,100	472.73
2002-05-20	521	521	500	500	6,000	454.55
2002-05-17	501	511	500	500	1,200	454.55
2002-05-16	520	520	500	510	1,900	463.64
2002-05-15	500	520	500	520	11,600	472.73
2002-05-14	500	500	490	500	500	454.55
2002-05-13	490	498	490	498	1,200	452.73
2002-05-10	490	491	483	483	500	439.09
2002-05-09	497	498	480	481	1,100	437.27
2002-05-08	498	498	498	498	100	452.73
2002-05-07	499	499	498	498	500	452.73
2002-05-02	477	500	470	500	2,300	454.55
2002-05-01	480	480	470	475	6,300	431.82
2002-04-30	480	480	480	480	1,100	436.36
2002-04-26	480	480	480	480	1,000	436.36
2002-04-25	492	492	480	480	3,300	436.36
2002-04-24	482	482	480	480	2,500	436.36
2002-04-23	472	472	472	472	300	429.09
2002-04-22	510	510	485	490	3,400	445.46
2002-04-19	495	495	470	490	1,100	445.46
2002-04-18	510	510	510	510	100	463.64
2002-04-17	510	510	510	510	100	463.64
2002-04-16	500	500	500	500	100	454.55
2002-04-15	510	510	495	500	3,400	454.55
2002-04-12	504	505	500	500	700	454.55
2002-04-11	504	505	504	504	1,400	458.18
2002-04-10	505	505	505	505	100	459.09
2002-04-09	510	510	500	500	200	454.55
2002-04-08	507	510	480	480	7,400	436.36
2002-04-04	508	510	508	510	1,400	463.64
2002-04-03	510	520	510	520	2,900	472.73
2002-04-02	524	524	524	524	200	476.36
2002-04-01	524	524	510	510	2,600	463.64
2002-03-29	529	529	515	515	3,000	468.18
2002-03-28	520	528	520	528	1,700	480
2002-03-27	505	510	505	510	2,000	463.64
2002-03-26	505	530	505	530	2,700	481.82
2002-03-25	548	548	530	539	11,400	490
2002-03-22	538	539	530	535	7,500	486.36
2002-03-20	544	544	540	540	2,700	490.91
2002-03-19	549	549	515	525	3,300	477.27
2002-03-18	525	540	515	540	2,700	490.91
2002-03-15	543	543	502	505	4,500	459.09
2002-03-14	544	544	544	544	300	494.55
2002-03-13	549	549	502	502	5,500	456.36
2002-03-12	539	540	538	540	7,500	490.91
2002-03-11	530	548	530	539	4,100	490
2002-03-08	550	550	522	522	7,100	474.55

分割・併合履歴： [2012-01-27]1株→1.1株 [1995-03-28]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9994 (株)やまや の時系列データ [2002年度]

9994 (株)やまやの時系列データ [2002年度]