9994 (株)やまや の時系列データ [2003年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2003-12-30 | 525 | 528 | 524 | 528 | 2,000 | 480 |
2003-12-29 | 521 | 529 | 521 | 528 | 6,500 | 480 |
2003-12-26 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
2003-12-25 | 521 | 524 | 521 | 521 | 3,900 | 473.64 |
2003-12-24 | 521 | 525 | 520 | 520 | 12,500 | 472.73 |
2003-12-22 | 520 | 521 | 515 | 520 | 8,400 | 472.73 |
2003-12-19 | 515 | 522 | 511 | 515 | 6,400 | 468.18 |
2003-12-18 | 513 | 521 | 513 | 515 | 5,200 | 468.18 |
2003-12-17 | 512 | 520 | 512 | 520 | 2,000 | 472.73 |
2003-12-16 | 514 | 515 | 514 | 515 | 1,000 | 468.18 |
2003-12-15 | 525 | 525 | 525 | 525 | 3,000 | 477.27 |
2003-12-12 | 520 | 520 | 515 | 515 | 400 | 468.18 |
2003-12-11 | 511 | 518 | 511 | 514 | 700 | 467.27 |
2003-12-10 | 512 | 512 | 510 | 510 | 1,200 | 463.64 |
2003-12-09 | 510 | 514 | 510 | 514 | 1,000 | 467.27 |
2003-12-08 | 512 | 512 | 512 | 512 | 200 | 465.46 |
2003-12-05 | 515 | 515 | 510 | 511 | 700 | 464.55 |
2003-12-04 | 517 | 520 | 517 | 520 | 1,600 | 472.73 |
2003-12-03 | 510 | 510 | 510 | 510 | 200 | 463.64 |
2003-12-02 | 519 | 519 | 506 | 515 | 4,600 | 468.18 |
2003-12-01 | 520 | 520 | 520 | 520 | 600 | 472.73 |
2003-11-28 | 520 | 522 | 520 | 520 | 3,100 | 472.73 |
2003-11-27 | 513 | 520 | 511 | 520 | 2,500 | 472.73 |
2003-11-26 | 515 | 519 | 515 | 519 | 1,900 | 471.82 |
2003-11-25 | 510 | 515 | 505 | 515 | 800 | 468.18 |
2003-11-21 | 509 | 509 | 501 | 502 | 2,400 | 456.36 |
2003-11-20 | 509 | 510 | 505 | 510 | 600 | 463.64 |
2003-11-19 | 505 | 510 | 505 | 510 | 2,400 | 463.64 |
2003-11-18 | 510 | 510 | 505 | 505 | 4,200 | 459.09 |
2003-11-17 | 515 | 518 | 511 | 511 | 2,200 | 464.55 |
2003-11-14 | 520 | 522 | 518 | 518 | 1,000 | 470.91 |
2003-11-13 | 515 | 515 | 515 | 515 | 2,000 | 468.18 |
2003-11-12 | 516 | 516 | 512 | 512 | 7,200 | 465.46 |
2003-11-11 | 522 | 528 | 518 | 518 | 2,700 | 470.91 |
2003-11-10 | 528 | 530 | 527 | 530 | 2,600 | 481.82 |
2003-11-07 | 532 | 532 | 520 | 520 | 5,800 | 472.73 |
2003-11-06 | 520 | 525 | 520 | 520 | 5,400 | 472.73 |
2003-11-05 | 526 | 526 | 522 | 522 | 2,000 | 474.55 |
2003-11-04 | 525 | 525 | 522 | 522 | 3,100 | 474.55 |
2003-10-31 | 525 | 525 | 522 | 522 | 2,100 | 474.55 |
2003-10-30 | 525 | 525 | 522 | 524 | 2,200 | 476.36 |
2003-10-29 | 525 | 526 | 525 | 526 | 3,000 | 478.18 |
2003-10-28 | 530 | 530 | 530 | 530 | 1,000 | 481.82 |
2003-10-27 | 515 | 525 | 515 | 525 | 3,100 | 477.27 |
2003-10-24 | 520 | 525 | 517 | 525 | 4,500 | 477.27 |
2003-10-23 | 529 | 529 | 517 | 517 | 8,100 | 470 |
2003-10-22 | 535 | 535 | 529 | 529 | 2,900 | 480.91 |
2003-10-21 | 531 | 535 | 531 | 535 | 1,800 | 486.36 |
2003-10-20 | 521 | 531 | 521 | 528 | 7,200 | 480 |
2003-10-17 | 527 | 530 | 527 | 528 | 1,000 | 480 |
2003-10-16 | 525 | 535 | 525 | 526 | 10,400 | 478.18 |
2003-10-15 | 526 | 526 | 522 | 525 | 5,000 | 477.27 |
2003-10-14 | 529 | 529 | 522 | 526 | 6,500 | 478.18 |
2003-10-10 | 525 | 525 | 520 | 520 | 2,600 | 472.73 |
2003-10-09 | 525 | 525 | 525 | 525 | 4,100 | 477.27 |
2003-10-08 | 525 | 530 | 525 | 530 | 3,000 | 481.82 |
2003-10-07 | 522 | 526 | 522 | 525 | 3,300 | 477.27 |
2003-10-06 | 521 | 526 | 513 | 520 | 11,800 | 472.73 |
2003-10-03 | 513 | 525 | 513 | 521 | 8,300 | 473.64 |
2003-10-02 | 522 | 530 | 522 | 530 | 3,300 | 481.82 |
2003-10-01 | 525 | 525 | 520 | 520 | 7,100 | 472.73 |
2003-09-30 | 530 | 530 | 525 | 525 | 6,900 | 477.27 |
2003-09-29 | 530 | 535 | 530 | 530 | 4,200 | 481.82 |
2003-09-26 | 530 | 535 | 530 | 535 | 1,900 | 486.36 |
2003-09-25 | 531 | 535 | 530 | 535 | 1,200 | 486.36 |
2003-09-24 | 535 | 540 | 530 | 530 | 4,000 | 481.82 |
2003-09-22 | 535 | 536 | 530 | 535 | 9,300 | 486.36 |
2003-09-19 | 534 | 534 | 530 | 530 | 800 | 481.82 |
2003-09-18 | 530 | 530 | 528 | 530 | 1,800 | 481.82 |
2003-09-17 | 527 | 538 | 527 | 530 | 1,500 | 481.82 |
2003-09-16 | 530 | 537 | 527 | 527 | 5,300 | 479.09 |
2003-09-12 | 525 | 530 | 525 | 530 | 2,400 | 481.82 |
2003-09-11 | 530 | 530 | 523 | 530 | 4,400 | 481.82 |
2003-09-10 | 530 | 530 | 525 | 525 | 5,400 | 477.27 |
2003-09-09 | 535 | 535 | 530 | 530 | 800 | 481.82 |
2003-09-08 | 522 | 530 | 522 | 530 | 1,800 | 481.82 |
2003-09-05 | 525 | 525 | 524 | 525 | 4,700 | 477.27 |
2003-09-04 | 523 | 525 | 523 | 525 | 10,700 | 477.27 |
2003-09-03 | 530 | 530 | 520 | 523 | 13,300 | 475.46 |
2003-09-02 | 539 | 539 | 530 | 530 | 6,400 | 481.82 |
2003-09-01 | 540 | 540 | 527 | 535 | 6,900 | 486.36 |
2003-08-29 | 535 | 542 | 535 | 535 | 1,300 | 486.36 |
2003-08-28 | 533 | 544 | 533 | 544 | 800 | 494.55 |
2003-08-27 | 540 | 540 | 530 | 530 | 6,000 | 481.82 |
2003-08-26 | 540 | 540 | 525 | 525 | 5,500 | 477.27 |
2003-08-25 | 540 | 545 | 540 | 545 | 2,300 | 495.46 |
2003-08-22 | 543 | 543 | 531 | 540 | 2,700 | 490.91 |
2003-08-21 | 540 | 540 | 529 | 538 | 5,500 | 489.09 |
2003-08-20 | 532 | 544 | 532 | 544 | 4,400 | 494.55 |
2003-08-19 | 539 | 540 | 531 | 531 | 2,300 | 482.73 |
2003-08-18 | 531 | 540 | 531 | 540 | 600 | 490.91 |
2003-08-15 | 540 | 540 | 528 | 540 | 6,700 | 490.91 |
2003-08-14 | 530 | 530 | 530 | 530 | 300 | 481.82 |
2003-08-13 | 540 | 545 | 530 | 530 | 4,700 | 481.82 |
2003-08-12 | 530 | 530 | 520 | 530 | 6,800 | 481.82 |
2003-08-11 | 545 | 550 | 540 | 540 | 3,300 | 490.91 |
2003-08-08 | 545 | 545 | 545 | 545 | 300 | 495.46 |
2003-08-07 | 545 | 545 | 545 | 545 | 1,000 | 495.46 |
2003-08-06 | 550 | 550 | 535 | 535 | 1,000 | 486.36 |
2003-08-05 | 536 | 536 | 535 | 535 | 400 | 486.36 |
2003-08-04 | 540 | 540 | 540 | 540 | 600 | 490.91 |
2003-08-01 | 540 | 550 | 531 | 531 | 2,400 | 482.73 |
2003-07-31 | 535 | 550 | 535 | 540 | 3,500 | 490.91 |
2003-07-30 | 535 | 540 | 535 | 540 | 1,900 | 490.91 |
2003-07-28 | 530 | 530 | 530 | 530 | 2,800 | 481.82 |
2003-07-25 | 540 | 540 | 540 | 540 | 800 | 490.91 |
2003-07-24 | 539 | 539 | 539 | 539 | 200 | 490 |
2003-07-23 | 554 | 559 | 540 | 550 | 1,800 | 500 |
2003-07-22 | 551 | 551 | 536 | 540 | 3,700 | 490.91 |
2003-07-18 | 554 | 560 | 535 | 550 | 12,000 | 500 |
2003-07-17 | 550 | 550 | 550 | 550 | 1,000 | 500 |
2003-07-16 | 550 | 555 | 550 | 555 | 1,700 | 504.55 |
2003-07-15 | 539 | 555 | 538 | 555 | 3,000 | 504.55 |
2003-07-14 | 536 | 536 | 536 | 536 | 100 | 487.27 |
2003-07-10 | 539 | 539 | 530 | 532 | 1,400 | 483.64 |
2003-07-09 | 555 | 555 | 550 | 550 | 4,800 | 500 |
2003-07-08 | 545 | 560 | 531 | 560 | 12,800 | 509.09 |
2003-07-07 | 545 | 547 | 545 | 545 | 2,700 | 495.46 |
2003-07-04 | 545 | 547 | 545 | 545 | 3,300 | 495.46 |
2003-07-03 | 546 | 546 | 545 | 545 | 1,200 | 495.46 |
2003-07-02 | 544 | 549 | 544 | 545 | 4,000 | 495.46 |
2003-07-01 | 538 | 541 | 538 | 541 | 6,400 | 491.82 |
2003-06-30 | 530 | 530 | 530 | 530 | 1,400 | 481.82 |
2003-06-27 | 535 | 535 | 527 | 530 | 2,100 | 481.82 |
2003-06-26 | 540 | 540 | 526 | 526 | 7,000 | 478.18 |
2003-06-25 | 525 | 526 | 525 | 525 | 700 | 477.27 |
2003-06-24 | 538 | 538 | 538 | 538 | 100 | 489.09 |
2003-06-23 | 525 | 525 | 521 | 521 | 4,600 | 473.64 |
2003-06-20 | 538 | 538 | 525 | 525 | 200 | 477.27 |
2003-06-19 | 534 | 538 | 525 | 525 | 1,300 | 477.27 |
2003-06-18 | 538 | 538 | 537 | 538 | 500 | 489.09 |
2003-06-17 | 535 | 539 | 535 | 539 | 2,900 | 490 |
2003-06-16 | 530 | 530 | 530 | 530 | 1,800 | 481.82 |
2003-06-13 | 530 | 530 | 520 | 520 | 1,100 | 472.73 |
2003-06-11 | 528 | 528 | 519 | 519 | 800 | 471.82 |
2003-06-10 | 529 | 529 | 529 | 529 | 100 | 480.91 |
2003-06-09 | 534 | 534 | 517 | 520 | 1,500 | 472.73 |
2003-06-06 | 528 | 528 | 516 | 516 | 2,200 | 469.09 |
2003-06-05 | 520 | 520 | 520 | 520 | 100 | 472.73 |
2003-06-04 | 517 | 520 | 517 | 517 | 1,500 | 470 |
2003-06-03 | 516 | 516 | 516 | 516 | 600 | 469.09 |
2003-06-02 | 515 | 515 | 515 | 515 | 500 | 468.18 |
2003-05-30 | 519 | 520 | 515 | 515 | 1,700 | 468.18 |
2003-05-29 | 520 | 520 | 514 | 515 | 1,100 | 468.18 |
2003-05-28 | 520 | 520 | 513 | 515 | 14,400 | 468.18 |
2003-05-27 | 540 | 540 | 540 | 540 | 5,400 | 490.91 |
2003-05-26 | 528 | 528 | 528 | 528 | 1,800 | 480 |
2003-05-23 | 511 | 511 | 511 | 511 | 100 | 464.55 |
2003-05-22 | 524 | 525 | 511 | 523 | 4,600 | 475.46 |
2003-05-21 | 526 | 526 | 526 | 526 | 100 | 478.18 |
2003-05-20 | 510 | 513 | 510 | 513 | 6,600 | 466.36 |
2003-05-19 | 530 | 530 | 530 | 530 | 1,600 | 481.82 |
2003-05-16 | 535 | 535 | 529 | 529 | 400 | 480.91 |
2003-05-15 | 521 | 535 | 521 | 535 | 2,700 | 486.36 |
2003-05-13 | 521 | 521 | 515 | 516 | 7,100 | 469.09 |
2003-05-12 | 521 | 521 | 521 | 521 | 1,200 | 473.64 |
2003-05-08 | 529 | 529 | 529 | 529 | 200 | 480.91 |
2003-05-07 | 529 | 530 | 526 | 530 | 1,300 | 481.82 |
2003-05-06 | 530 | 530 | 526 | 530 | 2,900 | 481.82 |
2003-05-02 | 530 | 530 | 530 | 530 | 200 | 481.82 |
2003-05-01 | 530 | 530 | 521 | 530 | 6,100 | 481.82 |
2003-04-30 | 525 | 530 | 525 | 530 | 200 | 481.82 |
2003-04-28 | 535 | 535 | 530 | 533 | 2,500 | 484.55 |
2003-04-25 | 530 | 530 | 530 | 530 | 6,500 | 481.82 |
2003-04-24 | 535 | 535 | 525 | 530 | 2,800 | 481.82 |
2003-04-23 | 530 | 530 | 525 | 525 | 3,700 | 477.27 |
2003-04-22 | 540 | 540 | 540 | 540 | 300 | 490.91 |
2003-04-21 | 541 | 541 | 525 | 525 | 2,500 | 477.27 |
2003-04-18 | 530 | 530 | 530 | 530 | 200 | 481.82 |
2003-04-17 | 530 | 530 | 530 | 530 | 2,600 | 481.82 |
2003-04-16 | 530 | 530 | 530 | 530 | 100 | 481.82 |
2003-04-15 | 530 | 530 | 520 | 520 | 3,200 | 472.73 |
2003-04-14 | 521 | 530 | 521 | 530 | 3,100 | 481.82 |
2003-04-11 | 530 | 530 | 520 | 520 | 3,500 | 472.73 |
2003-04-10 | 530 | 530 | 523 | 523 | 3,500 | 475.46 |
2003-04-09 | 535 | 535 | 530 | 530 | 1,700 | 481.82 |
2003-04-08 | 525 | 525 | 525 | 525 | 100 | 477.27 |
2003-04-07 | 530 | 530 | 530 | 530 | 1,600 | 481.82 |
2003-04-04 | 521 | 530 | 520 | 520 | 1,900 | 472.73 |
2003-04-02 | 540 | 540 | 540 | 540 | 100 | 490.91 |
2003-04-01 | 538 | 540 | 530 | 540 | 5,100 | 490.91 |
2003-03-31 | 530 | 530 | 530 | 530 | 2,500 | 481.82 |
2003-03-28 | 520 | 530 | 520 | 530 | 3,200 | 481.82 |
2003-03-27 | 534 | 534 | 534 | 534 | 400 | 485.46 |
2003-03-26 | 535 | 535 | 530 | 531 | 2,800 | 482.73 |
2003-03-25 | 543 | 549 | 540 | 541 | 10,800 | 491.82 |
2003-03-24 | 535 | 550 | 530 | 550 | 11,500 | 500 |
2003-03-20 | 544 | 544 | 530 | 530 | 7,500 | 481.82 |
2003-03-19 | 547 | 547 | 533 | 533 | 3,500 | 484.55 |
2003-03-18 | 539 | 540 | 539 | 540 | 1,300 | 490.91 |
2003-03-17 | 539 | 539 | 535 | 539 | 1,400 | 490 |
2003-03-14 | 540 | 543 | 540 | 543 | 900 | 493.64 |
2003-03-13 | 535 | 535 | 520 | 520 | 1,100 | 472.73 |
2003-03-12 | 533 | 540 | 530 | 535 | 6,800 | 486.36 |
2003-03-11 | 529 | 533 | 529 | 533 | 4,700 | 484.55 |
2003-03-10 | 530 | 531 | 530 | 530 | 3,400 | 481.82 |
2003-03-07 | 549 | 549 | 530 | 530 | 4,200 | 481.82 |
2003-03-06 | 542 | 548 | 542 | 546 | 2,100 | 496.36 |
2003-03-05 | 541 | 541 | 540 | 540 | 600 | 490.91 |
2003-03-04 | 539 | 545 | 539 | 540 | 5,100 | 490.91 |
2003-03-03 | 541 | 541 | 530 | 530 | 3,900 | 481.82 |
2003-02-28 | 515 | 530 | 515 | 530 | 6,700 | 481.82 |
2003-02-27 | 514 | 515 | 511 | 515 | 3,300 | 468.18 |
2003-02-26 | 514 | 517 | 514 | 516 | 1,900 | 469.09 |
2003-02-25 | 524 | 524 | 516 | 516 | 1,400 | 469.09 |
2003-02-24 | 508 | 515 | 508 | 515 | 5,300 | 468.18 |
2003-02-21 | 510 | 510 | 508 | 508 | 1,300 | 461.82 |
2003-02-20 | 509 | 510 | 508 | 510 | 6,200 | 463.64 |
2003-02-19 | 509 | 509 | 509 | 509 | 700 | 462.73 |
2003-02-18 | 509 | 510 | 509 | 510 | 2,600 | 463.64 |
2003-02-17 | 505 | 510 | 505 | 509 | 3,700 | 462.73 |
2003-02-14 | 501 | 509 | 500 | 509 | 1,300 | 462.73 |
2003-02-13 | 503 | 503 | 500 | 500 | 8,400 | 454.55 |
2003-02-12 | 506 | 510 | 506 | 506 | 1,400 | 460 |
2003-02-10 | 509 | 509 | 505 | 506 | 4,100 | 460 |
2003-02-07 | 506 | 510 | 506 | 510 | 1,600 | 463.64 |
2003-02-05 | 505 | 505 | 505 | 505 | 1,000 | 459.09 |
2003-02-04 | 509 | 509 | 502 | 502 | 1,800 | 456.36 |
2003-02-03 | 508 | 508 | 500 | 500 | 2,700 | 454.55 |
2003-01-31 | 505 | 505 | 505 | 505 | 100 | 459.09 |
2003-01-30 | 502 | 502 | 502 | 502 | 400 | 456.36 |
2003-01-29 | 509 | 509 | 505 | 505 | 2,100 | 459.09 |
2003-01-28 | 500 | 500 | 500 | 500 | 3,000 | 454.55 |
2003-01-27 | 502 | 510 | 502 | 510 | 2,600 | 463.64 |
2003-01-24 | 502 | 502 | 501 | 502 | 2,100 | 456.36 |
2003-01-23 | 501 | 505 | 501 | 502 | 2,300 | 456.36 |
2003-01-22 | 510 | 510 | 502 | 502 | 3,900 | 456.36 |
2003-01-21 | 510 | 515 | 503 | 503 | 1,300 | 457.27 |
2003-01-17 | 501 | 503 | 501 | 503 | 2,700 | 457.27 |
2003-01-16 | 503 | 503 | 503 | 503 | 1,700 | 457.27 |
2003-01-15 | 502 | 503 | 502 | 503 | 2,300 | 457.27 |
2003-01-14 | 510 | 510 | 502 | 502 | 2,100 | 456.36 |
2003-01-10 | 500 | 500 | 500 | 500 | 1,900 | 454.55 |
2003-01-09 | 500 | 502 | 500 | 500 | 1,800 | 454.55 |
2003-01-08 | 500 | 502 | 500 | 500 | 1,500 | 454.55 |
2003-01-07 | 509 | 509 | 505 | 505 | 5,300 | 459.09 |
2003-01-06 | 500 | 500 | 500 | 500 | 800 | 454.55 |
分割・併合履歴 : [2012-01-27]1株→1.1株 [1995-03-28]1株→1.2株