9994 (株)やまや の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,250 | 1,250 | 1,220 | 1,230 | 13,800 | 1,118.18 |
| 2005-12-29 | 1,229 | 1,259 | 1,219 | 1,254 | 47,900 | 1,140 |
| 2005-12-28 | 1,185 | 1,229 | 1,167 | 1,201 | 50,500 | 1,091.82 |
| 2005-12-27 | 1,220 | 1,220 | 1,165 | 1,165 | 33,300 | 1,059.09 |
| 2005-12-26 | 1,242 | 1,243 | 1,205 | 1,222 | 35,400 | 1,110.91 |
| 2005-12-22 | 1,274 | 1,287 | 1,255 | 1,255 | 36,500 | 1,140.91 |
| 2005-12-21 | 1,300 | 1,312 | 1,272 | 1,274 | 107,200 | 1,158.18 |
| 2005-12-20 | 1,215 | 1,330 | 1,214 | 1,292 | 462,700 | 1,174.55 |
| 2005-12-19 | 1,121 | 1,157 | 1,121 | 1,155 | 35,000 | 1,050 |
| 2005-12-16 | 1,100 | 1,112 | 1,100 | 1,112 | 26,400 | 1,010.91 |
| 2005-12-15 | 1,069 | 1,100 | 1,066 | 1,093 | 18,800 | 993.64 |
| 2005-12-14 | 1,100 | 1,100 | 1,071 | 1,071 | 32,100 | 973.64 |
| 2005-12-13 | 1,105 | 1,110 | 1,090 | 1,090 | 23,500 | 990.91 |
| 2005-12-12 | 1,117 | 1,130 | 1,110 | 1,110 | 21,700 | 1,009.09 |
| 2005-12-09 | 1,100 | 1,118 | 1,100 | 1,117 | 25,500 | 1,015.45 |
| 2005-12-08 | 1,111 | 1,133 | 1,111 | 1,120 | 28,900 | 1,018.18 |
| 2005-12-07 | 1,130 | 1,158 | 1,120 | 1,139 | 61,800 | 1,035.45 |
| 2005-12-06 | 1,100 | 1,240 | 1,100 | 1,170 | 236,600 | 1,063.64 |
| 2005-12-05 | 1,150 | 1,151 | 1,050 | 1,050 | 34,200 | 954.55 |
| 2005-12-02 | 1,100 | 1,152 | 1,100 | 1,152 | 36,900 | 1,047.27 |
| 2005-12-01 | 1,072 | 1,090 | 1,065 | 1,090 | 33,700 | 990.91 |
| 2005-11-30 | 1,079 | 1,090 | 1,059 | 1,065 | 60,000 | 968.18 |
| 2005-11-29 | 1,021 | 1,050 | 1,021 | 1,048 | 39,900 | 952.73 |
| 2005-11-28 | 1,002 | 1,039 | 1,002 | 1,027 | 33,100 | 933.64 |
| 2005-11-25 | 979 | 1,000 | 973 | 998 | 25,100 | 907.27 |
| 2005-11-24 | 982 | 982 | 977 | 978 | 15,500 | 889.09 |
| 2005-11-22 | 952 | 979 | 952 | 976 | 30,700 | 887.27 |
| 2005-11-21 | 955 | 958 | 950 | 956 | 9,800 | 869.09 |
| 2005-11-18 | 960 | 965 | 950 | 957 | 14,400 | 870 |
| 2005-11-17 | 950 | 966 | 950 | 960 | 26,300 | 872.73 |
| 2005-11-16 | 953 | 955 | 941 | 954 | 14,900 | 867.27 |
| 2005-11-15 | 960 | 962 | 941 | 953 | 30,800 | 866.36 |
| 2005-11-14 | 960 | 963 | 947 | 960 | 33,200 | 872.73 |
| 2005-11-11 | 940 | 944 | 940 | 941 | 19,500 | 855.46 |
| 2005-11-10 | 942 | 943 | 939 | 943 | 18,900 | 857.27 |
| 2005-11-09 | 939 | 941 | 936 | 938 | 16,800 | 852.73 |
| 2005-11-08 | 935 | 939 | 932 | 935 | 16,700 | 850 |
| 2005-11-07 | 925 | 931 | 924 | 926 | 22,100 | 841.82 |
| 2005-11-04 | 924 | 926 | 923 | 923 | 18,000 | 839.09 |
| 2005-11-02 | 922 | 925 | 920 | 921 | 18,500 | 837.27 |
| 2005-11-01 | 920 | 922 | 918 | 921 | 5,900 | 837.27 |
| 2005-10-31 | 914 | 919 | 912 | 916 | 21,500 | 832.73 |
| 2005-10-28 | 906 | 914 | 906 | 913 | 18,100 | 830 |
| 2005-10-27 | 909 | 910 | 905 | 906 | 12,000 | 823.64 |
| 2005-10-26 | 910 | 910 | 905 | 908 | 9,900 | 825.46 |
| 2005-10-25 | 909 | 912 | 908 | 909 | 16,100 | 826.36 |
| 2005-10-24 | 915 | 915 | 903 | 904 | 15,700 | 821.82 |
| 2005-10-21 | 909 | 915 | 905 | 915 | 19,700 | 831.82 |
| 2005-10-20 | 909 | 910 | 903 | 909 | 10,100 | 826.36 |
| 2005-10-19 | 911 | 911 | 901 | 903 | 15,000 | 820.91 |
| 2005-10-18 | 902 | 910 | 901 | 910 | 19,700 | 827.27 |
| 2005-10-17 | 911 | 913 | 904 | 904 | 15,500 | 821.82 |
| 2005-10-14 | 913 | 913 | 900 | 907 | 28,100 | 824.55 |
| 2005-10-13 | 914 | 916 | 906 | 907 | 30,400 | 824.55 |
| 2005-10-12 | 913 | 916 | 909 | 914 | 16,100 | 830.91 |
| 2005-10-11 | 909 | 914 | 906 | 914 | 18,700 | 830.91 |
| 2005-10-07 | 917 | 917 | 908 | 908 | 23,100 | 825.46 |
| 2005-10-06 | 910 | 914 | 907 | 908 | 14,200 | 825.46 |
| 2005-10-05 | 913 | 918 | 910 | 910 | 15,900 | 827.27 |
| 2005-10-04 | 910 | 917 | 910 | 917 | 5,000 | 833.64 |
| 2005-10-03 | 911 | 918 | 909 | 918 | 12,100 | 834.55 |
| 2005-09-30 | 918 | 922 | 910 | 918 | 16,900 | 834.55 |
| 2005-09-29 | 923 | 924 | 915 | 924 | 10,400 | 840 |
| 2005-09-28 | 925 | 925 | 913 | 923 | 14,800 | 839.09 |
| 2005-09-27 | 933 | 933 | 926 | 926 | 7,900 | 841.82 |
| 2005-09-26 | 930 | 931 | 921 | 930 | 18,400 | 845.46 |
| 2005-09-22 | 920 | 929 | 905 | 928 | 34,600 | 843.64 |
| 2005-09-21 | 934 | 934 | 914 | 927 | 31,600 | 842.73 |
| 2005-09-20 | 931 | 935 | 927 | 930 | 31,000 | 845.46 |
| 2005-09-16 | 931 | 932 | 930 | 931 | 18,300 | 846.36 |
| 2005-09-15 | 933 | 940 | 930 | 930 | 26,500 | 845.46 |
| 2005-09-14 | 939 | 940 | 933 | 934 | 6,700 | 849.09 |
| 2005-09-13 | 939 | 940 | 932 | 940 | 3,500 | 854.55 |
| 2005-09-12 | 937 | 940 | 931 | 932 | 13,000 | 847.27 |
| 2005-09-09 | 931 | 935 | 927 | 931 | 28,800 | 846.36 |
| 2005-09-08 | 945 | 945 | 931 | 940 | 9,000 | 854.55 |
| 2005-09-07 | 947 | 948 | 944 | 945 | 6,300 | 859.09 |
| 2005-09-06 | 947 | 954 | 943 | 943 | 9,900 | 857.27 |
| 2005-09-05 | 944 | 954 | 941 | 946 | 12,000 | 860 |
| 2005-09-02 | 936 | 954 | 936 | 954 | 17,400 | 867.27 |
| 2005-09-01 | 931 | 941 | 931 | 936 | 16,200 | 850.91 |
| 2005-08-31 | 931 | 935 | 927 | 931 | 3,100 | 846.36 |
| 2005-08-30 | 926 | 932 | 926 | 931 | 8,100 | 846.36 |
| 2005-08-29 | 925 | 930 | 924 | 929 | 5,600 | 844.55 |
| 2005-08-26 | 936 | 938 | 927 | 930 | 10,900 | 845.46 |
| 2005-08-25 | 941 | 942 | 933 | 935 | 5,700 | 850 |
| 2005-08-24 | 938 | 946 | 937 | 942 | 14,100 | 856.36 |
| 2005-08-23 | 928 | 937 | 927 | 937 | 17,600 | 851.82 |
| 2005-08-22 | 921 | 932 | 909 | 925 | 22,000 | 840.91 |
| 2005-08-19 | 920 | 922 | 918 | 921 | 7,400 | 837.27 |
| 2005-08-18 | 926 | 927 | 921 | 921 | 4,300 | 837.27 |
| 2005-08-17 | 922 | 931 | 920 | 925 | 15,700 | 840.91 |
| 2005-08-16 | 926 | 926 | 916 | 922 | 6,800 | 838.18 |
| 2005-08-15 | 925 | 928 | 916 | 916 | 11,000 | 832.73 |
| 2005-08-12 | 924 | 924 | 917 | 924 | 9,100 | 840 |
| 2005-08-11 | 918 | 923 | 917 | 922 | 8,500 | 838.18 |
| 2005-08-10 | 911 | 916 | 906 | 915 | 7,300 | 831.82 |
| 2005-08-09 | 896 | 912 | 896 | 909 | 7,200 | 826.36 |
| 2005-08-08 | 896 | 898 | 890 | 895 | 11,800 | 813.64 |
| 2005-08-05 | 906 | 912 | 895 | 896 | 16,900 | 814.55 |
| 2005-08-04 | 914 | 914 | 905 | 907 | 8,500 | 824.55 |
| 2005-08-03 | 920 | 920 | 905 | 910 | 25,200 | 827.27 |
| 2005-08-02 | 924 | 924 | 918 | 918 | 9,100 | 834.55 |
| 2005-08-01 | 916 | 929 | 916 | 924 | 4,900 | 840 |
| 2005-07-29 | 921 | 928 | 916 | 916 | 12,700 | 832.73 |
| 2005-07-28 | 915 | 924 | 914 | 920 | 20,700 | 836.36 |
| 2005-07-27 | 918 | 930 | 918 | 928 | 8,200 | 843.64 |
| 2005-07-26 | 920 | 925 | 914 | 916 | 11,800 | 832.73 |
| 2005-07-25 | 925 | 939 | 909 | 917 | 21,200 | 833.64 |
| 2005-07-22 | 925 | 928 | 915 | 920 | 15,200 | 836.36 |
| 2005-07-21 | 937 | 937 | 925 | 926 | 10,700 | 841.82 |
| 2005-07-20 | 946 | 946 | 930 | 937 | 15,500 | 851.82 |
| 2005-07-19 | 948 | 948 | 936 | 938 | 3,700 | 852.73 |
| 2005-07-15 | 937 | 943 | 934 | 936 | 6,600 | 850.91 |
| 2005-07-14 | 946 | 946 | 930 | 938 | 12,900 | 852.73 |
| 2005-07-13 | 935 | 945 | 935 | 945 | 9,900 | 859.09 |
| 2005-07-12 | 951 | 951 | 943 | 946 | 4,500 | 860 |
| 2005-07-11 | 946 | 955 | 940 | 947 | 12,100 | 860.91 |
| 2005-07-08 | 937 | 944 | 936 | 943 | 3,700 | 857.27 |
| 2005-07-07 | 938 | 938 | 934 | 937 | 3,500 | 851.82 |
| 2005-07-06 | 936 | 941 | 935 | 936 | 8,400 | 850.91 |
| 2005-07-05 | 936 | 943 | 936 | 939 | 3,400 | 853.64 |
| 2005-07-04 | 935 | 937 | 931 | 936 | 6,000 | 850.91 |
| 2005-07-01 | 935 | 935 | 930 | 930 | 3,100 | 845.46 |
| 2005-06-30 | 928 | 931 | 927 | 927 | 3,500 | 842.73 |
| 2005-06-29 | 934 | 935 | 925 | 926 | 3,100 | 841.82 |
| 2005-06-28 | 934 | 935 | 925 | 935 | 9,400 | 850 |
| 2005-06-27 | 930 | 936 | 927 | 935 | 5,600 | 850 |
| 2005-06-24 | 931 | 934 | 925 | 934 | 5,100 | 849.09 |
| 2005-06-23 | 933 | 933 | 926 | 931 | 3,000 | 846.36 |
| 2005-06-22 | 923 | 935 | 921 | 933 | 9,100 | 848.18 |
| 2005-06-21 | 920 | 927 | 917 | 921 | 3,900 | 837.27 |
| 2005-06-20 | 920 | 927 | 920 | 921 | 6,600 | 837.27 |
| 2005-06-17 | 935 | 938 | 915 | 920 | 9,000 | 836.36 |
| 2005-06-16 | 925 | 938 | 925 | 927 | 3,700 | 842.73 |
| 2005-06-15 | 925 | 925 | 917 | 924 | 7,600 | 840 |
| 2005-06-14 | 921 | 921 | 916 | 916 | 1,700 | 832.73 |
| 2005-06-13 | 915 | 921 | 911 | 915 | 4,000 | 831.82 |
| 2005-06-10 | 918 | 923 | 911 | 919 | 18,800 | 835.46 |
| 2005-06-09 | 916 | 922 | 912 | 913 | 5,300 | 830 |
| 2005-06-08 | 919 | 931 | 911 | 915 | 11,300 | 831.82 |
| 2005-06-07 | 922 | 925 | 913 | 919 | 13,800 | 835.46 |
| 2005-06-06 | 928 | 928 | 920 | 927 | 2,800 | 842.73 |
| 2005-06-03 | 934 | 935 | 925 | 928 | 5,500 | 843.64 |
| 2005-06-02 | 938 | 950 | 934 | 934 | 6,300 | 849.09 |
| 2005-06-01 | 948 | 949 | 935 | 942 | 8,000 | 856.36 |
| 2005-05-31 | 944 | 950 | 934 | 950 | 4,800 | 863.64 |
| 2005-05-30 | 936 | 950 | 934 | 944 | 6,300 | 858.18 |
| 2005-05-27 | 940 | 943 | 936 | 936 | 17,500 | 850.91 |
| 2005-05-26 | 940 | 942 | 940 | 942 | 1,500 | 856.36 |
| 2005-05-25 | 942 | 947 | 940 | 940 | 5,200 | 854.55 |
| 2005-05-24 | 957 | 957 | 945 | 949 | 5,400 | 862.73 |
| 2005-05-23 | 941 | 957 | 940 | 957 | 5,100 | 870 |
| 2005-05-20 | 950 | 950 | 940 | 940 | 3,400 | 854.55 |
| 2005-05-19 | 953 | 959 | 942 | 955 | 6,600 | 868.18 |
| 2005-05-18 | 950 | 953 | 940 | 941 | 7,100 | 855.46 |
| 2005-05-17 | 955 | 960 | 941 | 942 | 5,300 | 856.36 |
| 2005-05-16 | 960 | 970 | 955 | 955 | 3,600 | 868.18 |
| 2005-05-13 | 970 | 975 | 963 | 973 | 5,600 | 884.55 |
| 2005-05-12 | 975 | 988 | 975 | 978 | 3,900 | 889.09 |
| 2005-05-11 | 978 | 978 | 960 | 975 | 6,900 | 886.36 |
| 2005-05-10 | 962 | 973 | 945 | 973 | 4,500 | 884.55 |
| 2005-05-09 | 959 | 971 | 956 | 961 | 7,100 | 873.64 |
| 2005-05-06 | 960 | 968 | 951 | 956 | 2,300 | 869.09 |
| 2005-05-02 | 926 | 951 | 926 | 941 | 9,100 | 855.46 |
| 2005-04-28 | 956 | 956 | 922 | 935 | 10,000 | 850 |
| 2005-04-27 | 955 | 961 | 950 | 956 | 3,600 | 869.09 |
| 2005-04-26 | 950 | 980 | 950 | 958 | 5,000 | 870.91 |
| 2005-04-25 | 959 | 959 | 951 | 951 | 2,700 | 864.55 |
| 2005-04-22 | 971 | 981 | 953 | 963 | 11,300 | 875.46 |
| 2005-04-21 | 983 | 983 | 965 | 971 | 5,100 | 882.73 |
| 2005-04-20 | 971 | 993 | 968 | 987 | 7,100 | 897.27 |
| 2005-04-19 | 966 | 979 | 965 | 971 | 4,300 | 882.73 |
| 2005-04-18 | 970 | 972 | 960 | 961 | 16,500 | 873.64 |
| 2005-04-15 | 971 | 980 | 965 | 969 | 9,300 | 880.91 |
| 2005-04-14 | 995 | 1,000 | 984 | 1,000 | 4,400 | 909.09 |
| 2005-04-13 | 1,018 | 1,019 | 995 | 1,004 | 3,300 | 912.73 |
| 2005-04-12 | 1,010 | 1,010 | 992 | 992 | 8,400 | 901.82 |
| 2005-04-11 | 1,020 | 1,020 | 1,010 | 1,011 | 6,800 | 919.09 |
| 2005-04-08 | 1,000 | 1,005 | 997 | 1,005 | 8,300 | 913.64 |
| 2005-04-07 | 999 | 999 | 994 | 998 | 1,500 | 907.27 |
| 2005-04-06 | 994 | 994 | 988 | 993 | 2,900 | 902.73 |
| 2005-04-05 | 968 | 985 | 966 | 985 | 6,100 | 895.46 |
| 2005-04-04 | 988 | 990 | 972 | 974 | 4,400 | 885.46 |
| 2005-04-01 | 998 | 998 | 983 | 986 | 2,900 | 896.36 |
| 2005-03-31 | 975 | 1,000 | 975 | 1,000 | 7,400 | 909.09 |
| 2005-03-30 | 996 | 999 | 973 | 975 | 4,400 | 886.36 |
| 2005-03-29 | 1,002 | 1,025 | 982 | 1,002 | 6,300 | 910.91 |
| 2005-03-28 | 1,000 | 1,020 | 1,000 | 1,012 | 11,400 | 920 |
| 2005-03-25 | 1,033 | 1,040 | 1,023 | 1,035 | 16,300 | 940.91 |
| 2005-03-24 | 1,041 | 1,041 | 1,032 | 1,034 | 18,100 | 940 |
| 2005-03-23 | 1,036 | 1,037 | 1,030 | 1,031 | 6,700 | 937.27 |
| 2005-03-22 | 1,035 | 1,045 | 1,035 | 1,037 | 9,900 | 942.73 |
| 2005-03-18 | 1,046 | 1,053 | 1,035 | 1,040 | 9,100 | 945.46 |
| 2005-03-17 | 1,055 | 1,059 | 1,036 | 1,042 | 10,900 | 947.27 |
| 2005-03-16 | 1,069 | 1,070 | 1,057 | 1,058 | 21,600 | 961.82 |
| 2005-03-15 | 1,045 | 1,066 | 1,041 | 1,054 | 33,600 | 958.18 |
| 2005-03-14 | 1,000 | 1,030 | 1,000 | 1,025 | 18,100 | 931.82 |
| 2005-03-11 | 997 | 1,008 | 990 | 995 | 46,500 | 904.55 |
| 2005-03-10 | 999 | 999 | 977 | 987 | 33,900 | 897.27 |
| 2005-03-09 | 956 | 970 | 956 | 969 | 20,400 | 880.91 |
| 2005-03-08 | 959 | 959 | 950 | 956 | 8,500 | 869.09 |
| 2005-03-07 | 966 | 966 | 947 | 959 | 32,500 | 871.82 |
| 2005-03-04 | 958 | 965 | 955 | 962 | 11,900 | 874.55 |
| 2005-03-03 | 958 | 963 | 953 | 958 | 11,100 | 870.91 |
| 2005-03-02 | 950 | 957 | 950 | 951 | 6,100 | 864.55 |
| 2005-03-01 | 940 | 952 | 940 | 945 | 6,700 | 859.09 |
| 2005-02-28 | 935 | 950 | 935 | 942 | 8,100 | 856.36 |
| 2005-02-25 | 950 | 950 | 934 | 940 | 14,400 | 854.55 |
| 2005-02-24 | 950 | 951 | 934 | 940 | 6,100 | 854.55 |
| 2005-02-23 | 952 | 955 | 950 | 951 | 22,500 | 864.55 |
| 2005-02-22 | 954 | 956 | 952 | 952 | 5,400 | 865.46 |
| 2005-02-21 | 954 | 969 | 954 | 956 | 5,800 | 869.09 |
| 2005-02-18 | 955 | 955 | 951 | 951 | 5,000 | 864.55 |
| 2005-02-17 | 959 | 960 | 955 | 955 | 7,100 | 868.18 |
| 2005-02-16 | 961 | 978 | 959 | 959 | 5,200 | 871.82 |
| 2005-02-15 | 960 | 967 | 958 | 967 | 16,900 | 879.09 |
| 2005-02-14 | 976 | 979 | 961 | 967 | 10,500 | 879.09 |
| 2005-02-10 | 971 | 977 | 960 | 961 | 5,700 | 873.64 |
| 2005-02-09 | 969 | 969 | 960 | 961 | 4,100 | 873.64 |
| 2005-02-08 | 960 | 969 | 954 | 964 | 8,500 | 876.36 |
| 2005-02-07 | 959 | 960 | 950 | 950 | 8,400 | 863.64 |
| 2005-02-04 | 950 | 961 | 950 | 959 | 8,600 | 871.82 |
| 2005-02-03 | 950 | 959 | 949 | 953 | 9,200 | 866.36 |
| 2005-02-02 | 960 | 965 | 947 | 949 | 26,200 | 862.73 |
| 2005-02-01 | 960 | 965 | 955 | 960 | 15,200 | 872.73 |
| 2005-01-31 | 986 | 994 | 966 | 970 | 10,300 | 881.82 |
| 2005-01-28 | 990 | 1,000 | 957 | 985 | 29,100 | 895.46 |
| 2005-01-27 | 993 | 1,010 | 993 | 1,010 | 14,200 | 918.18 |
| 2005-01-26 | 990 | 1,003 | 990 | 993 | 12,500 | 902.73 |
| 2005-01-25 | 989 | 998 | 988 | 998 | 8,800 | 907.27 |
| 2005-01-24 | 980 | 1,000 | 980 | 995 | 7,300 | 904.55 |
| 2005-01-21 | 981 | 990 | 980 | 984 | 5,300 | 894.55 |
| 2005-01-20 | 989 | 989 | 983 | 983 | 5,200 | 893.64 |
| 2005-01-19 | 990 | 990 | 985 | 989 | 6,100 | 899.09 |
| 2005-01-18 | 990 | 990 | 987 | 988 | 2,500 | 898.18 |
| 2005-01-17 | 990 | 995 | 989 | 995 | 9,100 | 904.55 |
| 2005-01-14 | 990 | 996 | 982 | 989 | 8,300 | 899.09 |
| 2005-01-13 | 998 | 998 | 980 | 990 | 4,700 | 900 |
| 2005-01-12 | 999 | 1,000 | 991 | 999 | 6,000 | 908.18 |
| 2005-01-11 | 980 | 994 | 980 | 993 | 10,300 | 902.73 |
| 2005-01-07 | 986 | 986 | 980 | 982 | 4,800 | 892.73 |
| 2005-01-06 | 981 | 989 | 972 | 987 | 3,800 | 897.27 |
| 2005-01-05 | 988 | 995 | 952 | 981 | 17,800 | 891.82 |
| 2005-01-04 | 986 | 993 | 986 | 988 | 1,300 | 898.18 |
分割・併合履歴 ： [2012-01-27]1株→1.1株 [1995-03-28]1株→1.2株
