9994 (株)やまやの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,000	1,000	986	986	3,700	896.36
2004-12-29	980	998	979	998	9,200	907.27
2004-12-28	989	990	981	988	7,000	898.18
2004-12-27	1,000	1,000	974	998	13,200	907.27
2004-12-24	1,039	1,047	973	1,003	20,400	911.82
2004-12-22	1,040	1,045	1,013	1,022	22,200	929.09
2004-12-21	935	955	934	950	19,900	863.64
2004-12-20	900	930	900	906	18,600	823.64
2004-12-17	868	905	868	877	19,100	797.27
2004-12-16	862	870	856	856	12,700	778.18
2004-12-15	840	871	840	858	11,000	780
2004-12-14	804	840	804	840	22,000	763.64
2004-12-13	805	820	801	803	12,700	730
2004-12-10	831	832	805	820	18,900	745.46
2004-12-09	865	870	832	832	14,000	756.36
2004-12-08	881	885	870	875	4,700	795.46
2004-12-07	898	898	881	882	5,400	801.82
2004-12-06	900	900	888	888	7,000	807.27
2004-12-03	905	905	893	893	1,000	811.82
2004-12-02	887	905	887	905	7,900	822.73
2004-12-01	905	905	896	897	7,200	815.46
2004-11-30	917	919	908	919	3,100	835.46
2004-11-29	921	924	920	923	4,200	839.09
2004-11-26	930	931	928	929	4,300	844.55
2004-11-25	930	932	925	930	6,700	845.46
2004-11-24	950	950	927	935	3,800	850
2004-11-22	966	973	940	953	8,800	866.36
2004-11-19	978	980	975	976	2,300	887.27
2004-11-18	980	983	977	977	4,600	888.18
2004-11-17	978	985	977	977	2,600	888.18
2004-11-16	994	999	978	978	5,800	889.09
2004-11-15	980	1,000	980	996	5,100	905.46
2004-11-12	975	979	965	978	7,400	889.09
2004-11-11	999	999	970	975	10,600	886.36
2004-11-10	997	1,002	995	995	4,700	904.55
2004-11-09	999	1,009	998	1,004	6,300	912.73
2004-11-08	1,020	1,020	998	998	3,200	907.27
2004-11-05	1,020	1,039	1,016	1,018	3,700	925.46
2004-11-04	1,059	1,059	1,000	1,002	11,200	910.91
2004-11-02	995	1,022	995	1,022	17,700	929.09
2004-11-01	987	1,001	975	993	16,900	902.73
2004-10-29	1,040	1,059	1,036	1,037	4,500	942.73
2004-10-28	1,052	1,060	1,052	1,058	2,200	961.82
2004-10-27	1,055	1,065	1,043	1,045	6,500	950
2004-10-26	1,057	1,061	1,055	1,061	9,500	964.55
2004-10-25	1,038	1,050	1,020	1,037	4,200	942.73
2004-10-22	1,040	1,058	1,040	1,058	9,800	961.82
2004-10-21	1,056	1,056	1,035	1,045	8,900	950
2004-10-20	1,051	1,060	1,031	1,053	17,100	957.27
2004-10-19	1,062	1,079	1,062	1,067	6,800	970
2004-10-18	1,080	1,080	1,061	1,064	4,500	967.27
2004-10-15	1,077	1,080	1,060	1,080	7,800	981.82
2004-10-14	1,052	1,085	1,052	1,075	16,400	977.27
2004-10-13	1,090	1,095	1,081	1,085	7,400	986.36
2004-10-12	1,090	1,100	1,090	1,090	5,300	990.91
2004-10-08	1,090	1,095	1,090	1,090	12,100	990.91
2004-10-07	1,100	1,100	1,091	1,100	5,600	1,000
2004-10-06	1,100	1,112	1,100	1,104	10,400	1,003.64
2004-10-05	1,103	1,127	1,099	1,099	4,900	999.09
2004-10-04	1,120	1,120	1,090	1,092	7,200	992.73
2004-10-01	1,093	1,098	1,075	1,078	4,800	980
2004-09-30	1,092	1,105	1,090	1,091	11,400	991.82
2004-09-29	1,081	1,100	1,070	1,080	12,300	981.82
2004-09-28	1,031	1,089	1,031	1,070	11,300	972.73
2004-09-27	1,060	1,061	1,039	1,042	21,800	947.27
2004-09-24	1,100	1,100	1,081	1,100	22,700	1,000
2004-09-22	1,130	1,130	1,110	1,120	12,300	1,018.18
2004-09-21	1,175	1,176	1,140	1,146	31,000	1,041.82
2004-09-17	1,187	1,222	1,187	1,204	7,200	1,094.55
2004-09-16	1,182	1,210	1,182	1,207	3,400	1,097.27
2004-09-15	1,181	1,212	1,181	1,202	11,600	1,092.73
2004-09-14	1,230	1,230	1,200	1,202	1,600	1,092.73
2004-09-13	1,156	1,210	1,156	1,203	13,500	1,093.64
2004-09-10	1,160	1,180	1,152	1,155	22,300	1,050
2004-09-09	1,220	1,220	1,200	1,200	5,900	1,090.91
2004-09-08	1,225	1,245	1,225	1,227	7,900	1,115.45
2004-09-07	1,245	1,251	1,241	1,245	21,000	1,131.82
2004-09-06	1,230	1,246	1,215	1,245	4,400	1,131.82
2004-09-03	1,250	1,250	1,234	1,235	3,800	1,122.73
2004-09-02	1,250	1,250	1,227	1,250	11,600	1,136.36
2004-09-01	1,250	1,250	1,240	1,249	12,400	1,135.45
2004-08-31	1,240	1,240	1,226	1,237	4,500	1,124.55
2004-08-30	1,236	1,250	1,233	1,245	4,400	1,131.82
2004-08-27	1,234	1,236	1,209	1,236	11,200	1,123.64
2004-08-26	1,202	1,212	1,181	1,208	5,800	1,098.18
2004-08-25	1,200	1,203	1,197	1,202	4,800	1,092.73
2004-08-24	1,191	1,200	1,191	1,200	4,800	1,090.91
2004-08-23	1,192	1,192	1,160	1,190	2,200	1,081.82
2004-08-20	1,152	1,152	1,147	1,152	2,700	1,047.27
2004-08-19	1,149	1,151	1,140	1,147	4,700	1,042.73
2004-08-18	1,134	1,150	1,128	1,144	4,900	1,040
2004-08-17	1,116	1,129	1,116	1,117	2,900	1,015.45
2004-08-16	1,132	1,138	1,104	1,136	4,300	1,032.73
2004-08-13	1,129	1,135	1,129	1,134	3,700	1,030.91
2004-08-12	1,131	1,149	1,131	1,134	4,100	1,030.91
2004-08-11	1,140	1,145	1,125	1,144	2,400	1,040
2004-08-10	1,118	1,128	1,109	1,120	3,800	1,018.18
2004-08-09	1,080	1,118	1,080	1,118	7,300	1,016.36
2004-08-06	1,090	1,110	1,088	1,110	6,900	1,009.09
2004-08-05	1,115	1,117	1,103	1,116	6,000	1,014.55
2004-08-04	1,119	1,120	1,105	1,115	7,600	1,013.64
2004-08-03	1,157	1,157	1,124	1,128	3,700	1,025.45
2004-08-02	1,150	1,156	1,149	1,156	2,900	1,050.91
2004-07-30	1,166	1,166	1,113	1,143	11,200	1,039.09
2004-07-29	1,119	1,135	1,119	1,130	5,400	1,027.27
2004-07-28	1,135	1,139	1,115	1,122	4,900	1,020
2004-07-27	1,131	1,156	1,113	1,115	8,300	1,013.64
2004-07-26	1,154	1,178	1,129	1,141	10,200	1,037.27
2004-07-23	1,200	1,203	1,193	1,194	2,600	1,085.45
2004-07-22	1,223	1,223	1,190	1,200	5,100	1,090.91
2004-07-21	1,190	1,235	1,183	1,223	3,900	1,111.82
2004-07-20	1,200	1,200	1,185	1,190	3,500	1,081.82
2004-07-16	1,200	1,200	1,183	1,199	6,400	1,090
2004-07-15	1,212	1,212	1,200	1,200	7,900	1,090.91
2004-07-14	1,230	1,237	1,217	1,217	9,100	1,106.36
2004-07-13	1,217	1,235	1,215	1,220	3,600	1,109.09
2004-07-12	1,210	1,220	1,204	1,218	5,600	1,107.27
2004-07-09	1,196	1,218	1,196	1,217	4,300	1,106.36
2004-07-08	1,199	1,210	1,195	1,199	8,000	1,090
2004-07-07	1,209	1,220	1,198	1,199	14,900	1,090
2004-07-06	1,265	1,265	1,209	1,209	5,700	1,099.09
2004-07-05	1,248	1,248	1,218	1,246	9,700	1,132.73
2004-07-02	1,251	1,251	1,228	1,228	7,300	1,116.36
2004-07-01	1,279	1,279	1,251	1,251	9,100	1,137.27
2004-06-30	1,275	1,275	1,231	1,259	13,400	1,144.55
2004-06-29	1,288	1,288	1,259	1,275	3,400	1,159.09
2004-06-28	1,271	1,289	1,270	1,289	14,900	1,171.82
2004-06-25	1,300	1,300	1,284	1,296	7,900	1,178.18
2004-06-24	1,292	1,310	1,292	1,299	2,100	1,180.91
2004-06-23	1,311	1,321	1,300	1,300	9,000	1,181.82
2004-06-22	1,320	1,320	1,300	1,305	7,000	1,186.36
2004-06-21	1,312	1,339	1,312	1,318	12,400	1,198.18
2004-06-18	1,335	1,335	1,282	1,308	11,300	1,189.09
2004-06-17	1,310	1,330	1,286	1,330	15,800	1,209.09
2004-06-16	1,303	1,313	1,296	1,305	5,700	1,186.36
2004-06-15	1,325	1,335	1,290	1,297	7,800	1,179.09
2004-06-14	1,345	1,350	1,310	1,324	33,600	1,203.64
2004-06-11	1,270	1,310	1,269	1,310	37,600	1,190.91
2004-06-10	1,264	1,265	1,249	1,260	10,000	1,145.45
2004-06-09	1,245	1,267	1,245	1,263	13,600	1,148.18
2004-06-08	1,259	1,260	1,242	1,243	24,800	1,130
2004-06-07	1,259	1,259	1,241	1,258	12,000	1,143.64
2004-06-04	1,219	1,236	1,219	1,230	4,300	1,118.18
2004-06-03	1,240	1,270	1,218	1,219	15,100	1,108.18
2004-06-02	1,215	1,220	1,215	1,217	7,900	1,106.36
2004-06-01	1,212	1,225	1,191	1,215	10,800	1,104.55
2004-05-31	1,218	1,236	1,191	1,191	12,300	1,082.73
2004-05-28	1,210	1,243	1,192	1,207	34,800	1,097.27
2004-05-27	1,250	1,267	1,237	1,239	13,600	1,126.36
2004-05-26	1,270	1,302	1,269	1,276	15,900	1,160
2004-05-25	1,330	1,330	1,260	1,310	28,200	1,190.91
2004-05-24	1,296	1,350	1,292	1,337	80,600	1,215.45
2004-05-21	1,237	1,298	1,237	1,292	86,900	1,174.55
2004-05-20	1,169	1,238	1,127	1,238	43,400	1,125.45
2004-05-19	1,168	1,170	1,143	1,155	12,700	1,050
2004-05-18	1,069	1,160	1,069	1,149	33,200	1,044.55
2004-05-17	1,150	1,150	1,103	1,111	22,200	1,010
2004-05-14	1,168	1,168	1,143	1,143	13,700	1,039.09
2004-05-13	1,154	1,170	1,139	1,140	17,600	1,036.36
2004-05-12	1,165	1,165	1,135	1,147	25,900	1,042.73
2004-05-11	1,045	1,150	1,045	1,144	28,000	1,040
2004-05-10	1,100	1,100	1,050	1,051	41,700	955.46
2004-05-07	1,112	1,129	1,112	1,113	7,900	1,011.82
2004-05-06	1,117	1,150	1,115	1,116	12,900	1,014.55
2004-04-30	1,144	1,144	1,114	1,117	17,800	1,015.45
2004-04-28	1,129	1,148	1,129	1,133	10,600	1,030
2004-04-27	1,127	1,144	1,127	1,144	10,600	1,040
2004-04-26	1,160	1,160	1,145	1,147	9,100	1,042.73
2004-04-23	1,150	1,179	1,149	1,159	15,700	1,053.64
2004-04-22	1,172	1,172	1,145	1,150	7,600	1,045.45
2004-04-21	1,130	1,179	1,120	1,172	29,100	1,065.45
2004-04-20	1,111	1,150	1,107	1,130	6,800	1,027.27
2004-04-19	1,132	1,175	1,120	1,130	34,200	1,027.27
2004-04-16	1,131	1,165	1,131	1,143	13,200	1,039.09
2004-04-15	1,159	1,186	1,130	1,132	22,800	1,029.09
2004-04-14	1,186	1,193	1,182	1,192	33,300	1,083.64
2004-04-13	1,172	1,193	1,165	1,187	23,500	1,079.09
2004-04-12	1,200	1,200	1,180	1,192	43,100	1,083.64
2004-04-09	1,192	1,198	1,141	1,198	46,800	1,089.09
2004-04-08	1,160	1,199	1,158	1,182	53,500	1,074.55
2004-04-07	1,140	1,170	1,140	1,162	49,100	1,056.36
2004-04-06	1,148	1,150	1,128	1,149	62,700	1,044.55
2004-04-05	1,075	1,132	1,061	1,132	86,300	1,029.09
2004-04-02	1,088	1,096	1,058	1,061	56,700	964.55
2004-04-01	1,091	1,101	1,087	1,096	28,100	996.36
2004-03-31	1,101	1,110	1,086	1,109	56,800	1,008.18
2004-03-30	1,101	1,127	1,090	1,112	65,100	1,010.91
2004-03-29	1,105	1,118	1,090	1,115	44,600	1,013.64
2004-03-26	1,141	1,155	1,125	1,125	21,000	1,022.73
2004-03-25	1,146	1,165	1,142	1,157	36,100	1,051.82
2004-03-24	1,148	1,160	1,141	1,156	35,100	1,050.91
2004-03-23	1,163	1,169	1,151	1,160	35,500	1,054.55
2004-03-22	1,177	1,177	1,149	1,163	44,600	1,057.27
2004-03-19	1,125	1,164	1,106	1,160	53,800	1,054.55
2004-03-18	1,187	1,187	1,115	1,128	71,700	1,025.45
2004-03-17	1,183	1,198	1,157	1,167	65,400	1,060.91
2004-03-16	1,120	1,163	1,118	1,159	107,400	1,053.64
2004-03-15	1,117	1,149	1,110	1,115	134,600	1,013.64
2004-03-12	1,170	1,215	1,094	1,137	381,100	1,033.64
2004-03-11	1,347	1,350	1,230	1,230	445,300	1,118.18
2004-03-10	1,260	1,360	1,244	1,327	367,100	1,206.36
2004-03-09	1,204	1,248	1,204	1,236	195,800	1,123.64
2004-03-08	1,263	1,339	1,160	1,197	529,800	1,088.18
2004-03-05	1,136	1,260	1,106	1,260	754,300	1,145.45
2004-03-04	1,147	1,189	1,084	1,136	722,700	1,032.73
2004-03-03	920	1,007	919	1,007	204,900	915.46
2004-03-02	920	930	900	907	178,000	824.55
2004-03-01	854	900	852	893	267,800	811.82
2004-02-27	858	912	847	863	377,200	784.55
2004-02-26	844	860	844	860	111,100	781.82
2004-02-25	821	839	820	834	74,700	758.18
2004-02-24	832	840	820	821	148,000	746.36
2004-02-23	769	849	747	849	302,600	771.82
2004-02-20	700	749	700	749	105,000	680.91
2004-02-19	690	691	682	685	25,500	622.73
2004-02-18	705	715	699	703	41,800	639.09
2004-02-17	717	725	713	719	16,400	653.64
2004-02-16	720	726	711	723	40,700	657.27
2004-02-13	725	729	707	717	51,000	651.82
2004-02-12	695	710	690	705	24,500	640.91
2004-02-10	690	694	680	692	20,100	629.09
2004-02-09	683	688	678	683	17,100	620.91
2004-02-06	690	690	678	682	17,000	620
2004-02-05	655	680	655	680	28,300	618.18
2004-02-04	660	673	658	658	18,800	598.18
2004-02-03	650	670	650	658	53,100	598.18
2004-02-02	640	652	632	648	21,900	589.09
2004-01-30	642	650	636	640	30,100	581.82
2004-01-29	634	649	630	641	28,900	582.73
2004-01-28	631	640	629	640	22,900	581.82
2004-01-27	638	639	630	630	21,300	572.73
2004-01-26	641	644	626	640	39,900	581.82
2004-01-23	651	651	636	638	77,000	580
2004-01-22	598	665	594	650	289,000	590.91
2004-01-21	604	606	600	601	12,200	546.36
2004-01-20	604	605	601	601	23,200	546.36
2004-01-19	594	603	593	600	24,900	545.46
2004-01-16	588	610	588	591	47,800	537.27
2004-01-15	591	592	570	588	69,700	534.55
2004-01-14	546	557	546	551	8,500	500.91
2004-01-13	540	545	540	545	6,800	495.46
2004-01-09	539	539	535	535	1,900	486.36
2004-01-08	540	540	540	540	2,900	490.91
2004-01-07	535	536	530	536	3,000	487.27
2004-01-06	539	540	528	539	6,800	490
2004-01-05	535	535	535	535	2,000	486.36

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 [2004年度]

9994 (株)やまやの時系列データ [2004年度]