9994 (株)やまやの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	957	976	957	975	4,900	886.36
2006-12-28	958	969	955	967	4,300	879.09
2006-12-27	950	958	950	958	6,900	870.91
2006-12-26	960	960	952	957	5,900	870
2006-12-25	963	966	955	960	6,400	872.73
2006-12-22	968	968	951	967	5,700	879.09
2006-12-21	960	968	960	968	6,500	880
2006-12-20	962	963	959	960	3,100	872.73
2006-12-19	960	963	957	960	4,100	872.73
2006-12-18	957	961	956	960	6,400	872.73
2006-12-15	959	960	957	957	4,800	870
2006-12-14	951	960	951	954	2,800	867.27
2006-12-13	945	950	941	950	3,200	863.64
2006-12-12	954	954	945	946	6,900	860
2006-12-11	962	962	953	954	3,100	867.27
2006-12-08	966	966	952	961	5,800	873.64
2006-12-07	967	967	958	966	2,800	878.18
2006-12-06	956	968	956	967	3,500	879.09
2006-12-05	970	970	961	966	1,600	878.18
2006-12-04	965	970	960	970	2,600	881.82
2006-12-01	956	967	956	965	3,400	877.27
2006-11-30	941	980	941	965	6,600	877.27
2006-11-29	956	958	939	939	3,300	853.64
2006-11-28	931	950	931	949	3,800	862.73
2006-11-27	925	950	925	949	5,800	862.73
2006-11-24	929	930	921	930	7,200	845.46
2006-11-22	923	930	923	928	5,900	843.64
2006-11-21	940	940	923	923	2,500	839.09
2006-11-20	946	947	925	935	12,800	850
2006-11-17	940	950	940	950	3,700	863.64
2006-11-16	950	956	940	944	3,700	858.18
2006-11-15	943	955	943	952	1,900	865.46
2006-11-14	950	951	940	947	5,600	860.91
2006-11-13	959	960	950	952	8,700	865.46
2006-11-10	959	959	951	959	2,100	871.82
2006-11-09	959	960	955	960	9,500	872.73
2006-11-08	959	959	958	959	3,700	871.82
2006-11-07	992	992	961	961	2,100	873.64
2006-11-06	990	992	977	992	3,500	901.82
2006-11-02	995	999	992	994	4,200	903.64
2006-11-01	996	996	981	990	9,400	900
2006-10-31	979	998	975	992	9,100	901.82
2006-10-30	979	984	975	979	6,700	890
2006-10-27	960	976	960	976	9,600	887.27
2006-10-26	975	979	970	978	3,300	889.09
2006-10-25	971	978	963	971	3,000	882.73
2006-10-24	971	980	967	967	4,600	879.09
2006-10-23	971	976	965	972	4,600	883.64
2006-10-20	957	972	957	967	3,900	879.09
2006-10-19	950	957	950	957	3,200	870
2006-10-18	955	958	954	955	2,900	868.18
2006-10-17	960	963	957	959	1,700	871.82
2006-10-16	960	960	950	957	4,100	870
2006-10-13	950	957	950	951	3,000	864.55
2006-10-12	951	956	950	951	5,000	864.55
2006-10-11	963	977	951	951	5,600	864.55
2006-10-10	980	984	972	972	8,700	883.64
2006-10-06	984	984	980	981	4,900	891.82
2006-10-05	989	989	953	980	6,400	890.91
2006-10-04	980	990	979	979	3,000	890
2006-10-03	987	987	980	980	1,800	890.91
2006-10-02	988	998	988	988	7,000	898.18
2006-09-29	997	1,002	997	998	4,300	907.27
2006-09-28	991	1,002	985	991	3,100	900.91
2006-09-27	1,000	1,009	982	999	5,400	908.18
2006-09-26	970	995	970	992	2,600	901.82
2006-09-25	975	1,009	975	999	6,400	908.18
2006-09-22	990	1,000	990	999	3,300	908.18
2006-09-21	998	998	992	992	5,300	901.82
2006-09-20	987	995	985	994	2,700	903.64
2006-09-19	1,008	1,008	980	980	8,900	890.91
2006-09-15	1,011	1,011	1,000	1,010	2,700	918.18
2006-09-14	1,017	1,019	1,010	1,014	13,700	921.82
2006-09-13	1,012	1,016	1,009	1,016	17,900	923.64
2006-09-12	1,009	1,015	1,009	1,014	7,900	921.82
2006-09-11	1,005	1,010	1,005	1,009	6,100	917.27
2006-09-08	1,015	1,028	1,015	1,015	10,100	922.73
2006-09-07	1,020	1,037	1,015	1,031	6,600	937.27
2006-09-06	1,044	1,044	1,035	1,040	9,100	945.46
2006-09-05	1,045	1,045	1,040	1,045	18,900	950
2006-09-04	1,043	1,049	1,041	1,043	13,800	948.18
2006-09-01	1,038	1,042	1,033	1,042	15,500	947.27
2006-08-31	1,005	1,040	1,005	1,038	11,800	943.64
2006-08-30	990	1,005	988	1,005	10,400	913.64
2006-08-29	986	990	979	990	6,200	900
2006-08-28	985	986	978	985	7,500	895.46
2006-08-25	970	980	970	976	7,800	887.27
2006-08-24	969	971	963	966	7,300	878.18
2006-08-23	969	975	967	970	2,200	881.82
2006-08-22	975	979	966	971	2,900	882.73
2006-08-21	973	974	965	972	3,300	883.64
2006-08-18	979	979	970	972	3,500	883.64
2006-08-17	968	973	962	970	10,900	881.82
2006-08-16	950	965	950	965	6,600	877.27
2006-08-15	942	949	942	949	3,500	862.73
2006-08-14	939	944	938	944	2,400	858.18
2006-08-11	937	950	936	943	2,700	857.27
2006-08-10	940	947	939	945	2,300	859.09
2006-08-09	940	944	935	944	5,400	858.18
2006-08-08	935	945	935	944	4,500	858.18
2006-08-07	946	948	936	937	4,900	851.82
2006-08-04	954	954	946	946	2,000	860
2006-08-03	950	951	948	951	2,600	864.55
2006-08-02	945	954	944	954	2,000	867.27
2006-08-01	954	954	945	947	2,700	860.91
2006-07-31	950	954	946	950	2,800	863.64
2006-07-28	954	954	942	945	4,000	859.09
2006-07-27	950	954	938	954	6,400	867.27
2006-07-26	955	955	940	941	5,000	855.46
2006-07-25	940	946	935	935	2,900	850
2006-07-24	934	941	934	939	6,200	853.64
2006-07-21	938	944	936	944	4,100	858.18
2006-07-20	934	945	934	944	3,700	858.18
2006-07-19	940	951	930	934	7,400	849.09
2006-07-18	964	967	951	951	7,400	864.55
2006-07-14	967	967	963	964	3,300	876.36
2006-07-13	963	968	962	968	9,300	880
2006-07-12	964	965	958	965	5,800	877.27
2006-07-11	962	964	960	964	2,000	876.36
2006-07-10	961	963	958	961	5,300	873.64
2006-07-07	961	966	961	964	3,400	876.36
2006-07-06	970	976	965	966	5,000	878.18
2006-07-05	970	984	970	976	4,500	887.27
2006-07-04	986	988	972	984	5,600	894.55
2006-07-03	983	995	970	972	4,200	883.64
2006-06-30	973	984	963	980	9,000	890.91
2006-06-29	986	986	956	970	24,000	881.82
2006-06-28	965	994	965	976	12,800	887.27
2006-06-27	991	994	983	994	3,800	903.64
2006-06-26	1,000	1,000	983	994	6,200	903.64
2006-06-23	1,004	1,004	990	1,000	3,500	909.09
2006-06-22	995	1,003	990	1,003	11,000	911.82
2006-06-21	998	999	995	995	4,100	904.55
2006-06-20	998	1,000	995	998	5,300	907.27
2006-06-19	989	999	979	997	8,900	906.36
2006-06-16	998	999	987	987	12,000	897.27
2006-06-15	984	995	984	987	5,100	897.27
2006-06-14	965	972	960	966	8,600	878.18
2006-06-13	960	973	960	961	8,500	873.64
2006-06-12	941	959	940	955	12,700	868.18
2006-06-09	940	950	920	921	19,100	837.27
2006-06-08	980	985	943	943	12,300	857.27
2006-06-07	977	999	977	987	16,100	897.27
2006-06-06	966	978	966	971	10,000	882.73
2006-06-05	969	969	951	965	7,600	877.27
2006-06-02	945	954	941	951	26,000	864.55
2006-06-01	944	964	937	945	13,800	859.09
2006-05-31	980	980	940	940	12,500	854.55
2006-05-30	992	993	981	982	9,200	892.73
2006-05-29	994	1,002	994	996	12,400	905.46
2006-05-26	999	999	989	995	3,900	904.55
2006-05-25	985	998	985	988	8,500	898.18
2006-05-24	991	993	977	985	10,100	895.46
2006-05-23	1,005	1,005	997	997	15,600	906.36
2006-05-22	980	1,007	980	1,005	12,000	913.64
2006-05-19	988	991	980	988	15,600	898.18
2006-05-18	1,000	1,000	988	990	6,200	900
2006-05-17	1,020	1,020	1,000	1,010	7,500	918.18
2006-05-16	1,009	1,019	1,006	1,007	6,600	915.46
2006-05-15	1,026	1,026	1,005	1,015	10,500	922.73
2006-05-12	1,050	1,059	1,032	1,032	6,900	938.18
2006-05-11	1,051	1,066	1,050	1,050	5,100	954.55
2006-05-10	1,060	1,066	1,055	1,055	7,900	959.09
2006-05-09	1,059	1,067	1,056	1,061	5,400	964.55
2006-05-08	1,080	1,080	1,061	1,070	9,700	972.73
2006-05-02	1,085	1,088	1,078	1,078	17,300	980
2006-05-01	1,090	1,090	1,079	1,085	8,300	986.36
2006-04-28	1,089	1,089	1,079	1,084	7,600	985.46
2006-04-27	1,062	1,081	1,062	1,080	10,400	981.82
2006-04-26	1,083	1,089	1,080	1,080	5,100	981.82
2006-04-25	1,073	1,083	1,065	1,083	5,800	984.55
2006-04-24	1,075	1,080	1,065	1,079	14,900	980.91
2006-04-21	1,075	1,086	1,075	1,083	10,300	984.55
2006-04-20	1,072	1,078	1,072	1,078	5,300	980
2006-04-19	1,072	1,081	1,072	1,072	3,800	974.55
2006-04-18	1,082	1,086	1,071	1,071	6,900	973.64
2006-04-17	1,092	1,092	1,081	1,082	42,300	983.64
2006-04-14	1,085	1,093	1,081	1,090	14,600	990.91
2006-04-13	1,076	1,084	1,070	1,083	9,300	984.55
2006-04-12	1,080	1,085	1,076	1,076	11,700	978.18
2006-04-11	1,070	1,085	1,068	1,080	16,000	981.82
2006-04-10	1,075	1,076	1,070	1,070	8,400	972.73
2006-04-07	1,084	1,084	1,071	1,079	6,600	980.91
2006-04-06	1,083	1,088	1,069	1,078	7,700	980
2006-04-05	1,083	1,086	1,077	1,078	4,700	980
2006-04-04	1,066	1,082	1,066	1,082	9,800	983.64
2006-04-03	1,081	1,094	1,050	1,079	10,100	980.91
2006-03-31	1,099	1,099	1,073	1,081	6,800	982.73
2006-03-30	1,104	1,104	1,091	1,096	3,800	996.36
2006-03-29	1,100	1,100	1,085	1,097	10,400	997.27
2006-03-28	1,100	1,100	1,074	1,089	7,700	990
2006-03-27	1,110	1,120	1,108	1,111	26,800	1,010
2006-03-24	1,080	1,110	1,080	1,106	27,500	1,005.45
2006-03-23	1,074	1,080	1,071	1,075	17,500	977.27
2006-03-22	1,070	1,070	1,062	1,062	5,900	965.46
2006-03-20	1,056	1,072	1,056	1,069	9,400	971.82
2006-03-17	1,050	1,063	1,050	1,058	7,000	961.82
2006-03-16	1,070	1,070	1,045	1,045	11,500	950
2006-03-15	1,065	1,068	1,056	1,056	8,200	960
2006-03-14	1,068	1,068	1,051	1,061	10,000	964.55
2006-03-13	1,050	1,081	1,050	1,068	14,100	970.91
2006-03-10	1,048	1,049	1,040	1,047	16,600	951.82
2006-03-09	1,010	1,028	1,010	1,028	7,200	934.55
2006-03-08	1,021	1,024	1,008	1,010	10,100	918.18
2006-03-07	1,010	1,024	1,008	1,019	11,700	926.36
2006-03-06	1,010	1,029	1,003	1,005	12,500	913.64
2006-03-03	1,026	1,032	1,010	1,012	31,300	920
2006-03-02	1,031	1,048	1,029	1,029	7,700	935.46
2006-03-01	1,048	1,055	1,027	1,027	22,300	933.64
2006-02-28	1,052	1,062	1,036	1,051	27,700	955.46
2006-02-27	1,061	1,099	1,050	1,050	29,600	954.55
2006-02-24	1,052	1,057	1,041	1,041	11,700	946.36
2006-02-23	1,031	1,035	1,021	1,030	25,000	936.36
2006-02-22	1,042	1,042	1,015	1,020	9,200	927.27
2006-02-21	1,002	1,020	1,002	1,002	46,500	910.91
2006-02-20	1,072	1,073	1,004	1,025	17,500	931.82
2006-02-17	1,118	1,120	1,101	1,101	13,500	1,000.91
2006-02-16	1,120	1,130	1,120	1,120	7,200	1,018.18
2006-02-15	1,137	1,140	1,119	1,129	7,600	1,026.36
2006-02-14	1,106	1,130	1,100	1,117	10,400	1,015.45
2006-02-13	1,156	1,160	1,127	1,127	12,700	1,024.55
2006-02-10	1,190	1,190	1,160	1,162	12,200	1,056.36
2006-02-09	1,185	1,185	1,175	1,180	14,000	1,072.73
2006-02-08	1,194	1,214	1,182	1,185	13,500	1,077.27
2006-02-07	1,200	1,218	1,200	1,214	15,300	1,103.64
2006-02-06	1,194	1,196	1,183	1,192	8,900	1,083.64
2006-02-03	1,190	1,190	1,180	1,190	5,900	1,081.82
2006-02-02	1,171	1,200	1,171	1,190	11,300	1,081.82
2006-02-01	1,221	1,226	1,170	1,171	20,300	1,064.55
2006-01-31	1,215	1,230	1,205	1,205	9,700	1,095.45
2006-01-30	1,235	1,247	1,216	1,219	13,500	1,108.18
2006-01-27	1,210	1,235	1,209	1,229	9,600	1,117.27
2006-01-26	1,194	1,225	1,194	1,217	11,400	1,106.36
2006-01-25	1,205	1,220	1,192	1,192	9,800	1,083.64
2006-01-24	1,180	1,219	1,170	1,218	11,900	1,107.27
2006-01-23	1,184	1,216	1,184	1,200	15,700	1,090.91
2006-01-20	1,231	1,231	1,210	1,210	12,900	1,100
2006-01-19	1,180	1,232	1,180	1,232	20,300	1,120
2006-01-18	1,272	1,272	1,180	1,200	39,000	1,090.91
2006-01-17	1,253	1,279	1,252	1,266	44,100	1,150.91
2006-01-16	1,255	1,270	1,248	1,251	40,800	1,137.27
2006-01-13	1,259	1,269	1,251	1,254	38,200	1,140
2006-01-12	1,240	1,260	1,227	1,259	37,500	1,144.55
2006-01-11	1,228	1,240	1,216	1,231	27,000	1,119.09
2006-01-10	1,236	1,247	1,226	1,228	20,200	1,116.36
2006-01-06	1,240	1,250	1,216	1,216	28,700	1,105.45
2006-01-05	1,248	1,249	1,235	1,238	15,000	1,125.45
2006-01-04	1,247	1,250	1,238	1,244	5,600	1,130.91

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 [2006年度]

9994 (株)やまやの時系列データ [2006年度]