9994 (株)やまやの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	639	651	638	641	4,200	582.73
2007-12-27	648	649	632	649	8,200	590
2007-12-26	643	652	636	639	8,800	580.91
2007-12-25	652	653	650	653	4,700	593.64
2007-12-21	650	655	638	654	13,800	594.55
2007-12-20	649	658	648	651	20,400	591.82
2007-12-19	660	665	649	665	15,500	604.55
2007-12-18	662	662	645	659	21,300	599.09
2007-12-17	658	680	645	659	30,200	599.09
2007-12-14	670	684	645	659	66,600	599.09
2007-12-13	665	690	660	672	68,700	610.91
2007-12-12	625	662	624	652	75,600	592.73
2007-12-11	590	622	590	622	42,200	565.46
2007-12-10	575	584	573	584	31,900	530.91
2007-12-07	585	585	565	575	50,500	522.73
2007-12-06	589	591	577	579	25,800	526.36
2007-12-05	589	591	581	583	26,800	530
2007-12-04	590	591	586	588	20,100	534.55
2007-12-03	608	608	586	590	53,600	536.36
2007-11-30	600	600	595	598	26,200	543.64
2007-11-29	600	609	597	600	31,200	545.46
2007-11-28	603	608	597	597	26,600	542.73
2007-11-27	622	622	607	611	13,900	555.46
2007-11-26	636	636	622	625	8,600	568.18
2007-11-22	605	636	605	636	12,700	578.18
2007-11-21	614	621	603	611	14,300	555.46
2007-11-20	620	620	602	612	12,200	556.36
2007-11-19	652	658	628	631	16,500	573.64
2007-11-16	662	662	642	650	10,900	590.91
2007-11-15	651	667	651	663	19,100	602.73
2007-11-14	642	661	642	661	18,600	600.91
2007-11-13	650	655	641	646	17,500	587.27
2007-11-12	652	655	635	644	16,500	585.46
2007-11-09	645	655	639	650	20,200	590.91
2007-11-08	650	653	641	652	34,400	592.73
2007-11-07	640	653	640	650	28,800	590.91
2007-11-06	630	640	630	631	22,600	573.64
2007-11-05	646	646	629	636	53,200	578.18
2007-11-02	660	668	658	661	18,900	600.91
2007-11-01	658	666	657	662	13,200	601.82
2007-10-31	647	659	643	656	42,100	596.36
2007-10-30	650	659	640	650	58,800	590.91
2007-10-29	681	685	645	650	85,200	590.91
2007-10-26	695	695	684	688	12,800	625.46
2007-10-25	687	688	681	685	14,800	622.73
2007-10-24	674	705	674	681	41,300	619.09
2007-10-23	710	710	665	668	83,900	607.27
2007-10-22	740	740	694	700	69,700	636.36
2007-10-19	799	799	741	749	20,800	680.91
2007-10-18	792	809	792	800	1,900	727.27
2007-10-17	820	820	787	788	14,100	716.36
2007-10-16	830	830	820	820	4,300	745.46
2007-10-15	827	831	827	828	4,600	752.73
2007-10-12	821	825	816	818	4,000	743.64
2007-10-11	815	817	810	817	2,900	742.73
2007-10-10	812	812	809	809	2,700	735.46
2007-10-09	814	814	810	811	5,500	737.27
2007-10-05	826	827	812	812	4,600	738.18
2007-10-04	811	820	811	819	3,200	744.55
2007-10-03	817	823	816	823	3,200	748.18
2007-10-02	814	818	809	816	2,200	741.82
2007-10-01	812	812	806	810	3,300	736.36
2007-09-28	815	815	805	814	3,000	740
2007-09-27	801	814	801	813	4,000	739.09
2007-09-26	813	814	780	796	7,400	723.64
2007-09-25	850	850	811	814	3,200	740
2007-09-21	841	841	830	830	4,200	754.55
2007-09-20	838	839	837	838	3,500	761.82
2007-09-19	843	858	843	844	3,400	767.27
2007-09-18	856	856	842	842	1,800	765.46
2007-09-14	860	860	850	858	9,600	780
2007-09-13	873	873	865	873	3,500	793.64
2007-09-12	872	878	872	875	3,600	795.46
2007-09-11	880	884	867	876	5,900	796.36
2007-09-10	886	889	883	883	5,900	802.73
2007-09-07	887	899	887	892	3,500	810.91
2007-09-06	902	902	886	888	2,800	807.27
2007-09-05	905	905	893	894	2,500	812.73
2007-09-04	906	913	887	901	4,900	819.09
2007-09-03	907	916	905	916	4,000	832.73
2007-08-31	894	905	894	905	6,100	822.73
2007-08-30	887	895	887	893	3,600	811.82
2007-08-29	895	895	881	881	3,300	800.91
2007-08-28	910	910	895	901	4,300	819.09
2007-08-27	900	907	898	904	3,400	821.82
2007-08-24	886	897	886	894	3,800	812.73
2007-08-23	884	891	878	889	5,000	808.18
2007-08-22	886	891	877	881	5,000	800.91
2007-08-21	876	880	876	877	4,000	797.27
2007-08-20	900	900	870	871	8,800	791.82
2007-08-17	913	913	880	880	10,100	800
2007-08-16	903	914	895	903	13,800	820.91
2007-08-15	925	925	902	904	9,700	821.82
2007-08-14	931	936	927	929	4,300	844.55
2007-08-13	935	942	935	941	2,200	855.46
2007-08-10	943	944	935	935	7,600	850
2007-08-09	955	955	944	944	7,700	858.18
2007-08-08	948	956	945	945	6,100	859.09
2007-08-07	949	954	948	948	3,900	861.82
2007-08-06	949	958	949	958	2,200	870.91
2007-08-03	950	958	950	952	4,000	865.46
2007-08-02	954	956	948	949	4,500	862.73
2007-08-01	958	958	951	952	3,100	865.46
2007-07-31	953	958	950	954	4,500	867.27
2007-07-30	931	955	928	952	13,500	865.46
2007-07-27	984	984	967	971	9,700	882.73
2007-07-26	977	980	975	976	4,600	887.27
2007-07-25	983	987	976	981	3,300	891.82
2007-07-24	975	994	974	989	3,500	899.09
2007-07-23	974	979	973	975	5,400	886.36
2007-07-20	985	989	981	981	7,300	891.82
2007-07-19	1,003	1,003	989	990	6,700	900
2007-07-18	995	1,003	995	996	4,500	905.46
2007-07-17	995	1,002	994	1,001	4,200	910
2007-07-13	996	998	991	994	3,200	903.64
2007-07-12	1,006	1,006	991	997	3,300	906.36
2007-07-11	1,002	1,002	992	1,000	4,500	909.09
2007-07-10	1,009	1,010	993	1,007	9,000	915.46
2007-07-09	1,004	1,008	1,001	1,008	3,300	916.36
2007-07-06	999	1,007	995	1,005	6,500	913.64
2007-07-05	994	1,005	993	1,005	6,300	913.64
2007-07-04	997	1,000	992	994	4,400	903.64
2007-07-03	1,008	1,008	1,000	1,003	5,800	911.82
2007-07-02	1,010	1,015	1,001	1,008	7,100	916.36
2007-06-29	1,007	1,017	1,007	1,014	5,400	921.82
2007-06-28	1,009	1,024	1,000	1,007	7,700	915.46
2007-06-27	1,016	1,024	1,010	1,024	5,500	930.91
2007-06-26	998	1,019	990	1,019	10,200	926.36
2007-06-25	1,020	1,028	1,017	1,018	3,600	925.46
2007-06-22	1,022	1,030	1,022	1,030	4,000	936.36
2007-06-21	1,027	1,030	1,022	1,030	6,200	936.36
2007-06-20	1,033	1,035	1,025	1,027	15,500	933.64
2007-06-19	1,020	1,028	1,019	1,026	9,900	932.73
2007-06-18	1,008	1,018	1,005	1,018	12,700	925.46
2007-06-15	997	1,007	993	1,006	10,800	914.55
2007-06-14	992	996	992	992	5,600	901.82
2007-06-13	985	994	973	992	6,000	901.82
2007-06-12	988	988	985	985	3,800	895.46
2007-06-11	986	993	986	988	4,700	898.18
2007-06-08	994	995	987	995	7,900	904.55
2007-06-07	990	994	985	993	4,000	902.73
2007-06-06	994	994	992	994	2,900	903.64
2007-06-05	989	995	989	995	2,900	904.55
2007-06-04	990	996	990	995	2,800	904.55
2007-06-01	996	996	986	992	3,000	901.82
2007-05-31	994	995	988	988	2,400	898.18
2007-05-30	992	994	987	994	5,700	903.64
2007-05-29	976	994	976	993	6,000	902.73
2007-05-28	969	981	950	980	7,100	890.91
2007-05-25	972	978	972	972	4,000	883.64
2007-05-24	973	982	972	982	2,900	892.73
2007-05-23	975	983	975	983	5,100	893.64
2007-05-22	980	985	973	985	6,700	895.46
2007-05-21	973	979	972	979	5,700	890
2007-05-18	983	983	970	973	7,000	884.55
2007-05-17	987	989	981	985	13,800	895.46
2007-05-16	985	990	978	985	12,600	895.46
2007-05-15	978	978	970	975	12,500	886.36
2007-05-14	981	981	970	979	12,900	890
2007-05-11	955	955	947	951	6,700	864.55
2007-05-10	957	957	951	955	5,700	868.18
2007-05-09	958	958	947	948	7,600	861.82
2007-05-08	950	951	948	949	7,900	862.73
2007-05-07	950	957	950	950	6,500	863.64
2007-05-02	947	951	947	951	5,400	864.55
2007-05-01	955	955	947	947	2,500	860.91
2007-04-27	959	959	953	954	2,200	867.27
2007-04-26	958	960	954	960	2,200	872.73
2007-04-25	958	960	946	958	4,700	870.91
2007-04-24	945	961	945	961	4,400	873.64
2007-04-23	956	960	947	947	7,000	860.91
2007-04-20	960	962	956	956	3,200	869.09
2007-04-19	955	961	950	954	7,300	867.27
2007-04-18	959	961	954	955	1,500	868.18
2007-04-17	964	964	953	957	4,200	870
2007-04-16	951	961	950	958	2,700	870.91
2007-04-13	960	963	950	950	8,800	863.64
2007-04-12	969	969	959	960	4,100	872.73
2007-04-11	970	970	962	966	2,400	878.18
2007-04-10	979	979	970	970	2,300	881.82
2007-04-09	971	978	970	978	3,800	889.09
2007-04-06	970	972	970	971	2,300	882.73
2007-04-05	985	985	970	970	5,300	881.82
2007-04-04	975	984	975	980	12,900	890.91
2007-04-03	960	965	960	965	3,600	877.27
2007-04-02	956	969	956	958	5,800	870.91
2007-03-30	965	970	953	955	8,400	868.18
2007-03-29	981	981	960	964	5,900	876.36
2007-03-28	980	981	972	981	3,300	891.82
2007-03-27	968	981	968	980	6,200	890.91
2007-03-26	988	1,004	988	991	18,500	900.91
2007-03-23	989	992	987	988	4,200	898.18
2007-03-22	978	987	977	982	5,800	892.73
2007-03-20	979	981	974	975	8,500	886.36
2007-03-19	979	984	973	981	4,100	891.82
2007-03-16	990	995	978	979	10,300	890
2007-03-15	985	992	976	988	9,100	898.18
2007-03-14	986	990	980	980	19,200	890.91
2007-03-13	1,000	1,003	980	988	16,700	898.18
2007-03-12	1,007	1,007	999	1,000	14,300	909.09
2007-03-09	1,004	1,011	999	1,006	24,000	914.55
2007-03-08	1,005	1,021	999	1,011	32,400	919.09
2007-03-07	1,023	1,023	1,014	1,020	8,700	927.27
2007-03-06	993	1,023	993	1,022	7,600	929.09
2007-03-05	999	1,007	996	1,005	11,300	913.64
2007-03-02	997	1,016	997	1,011	9,400	919.09
2007-03-01	1,018	1,019	1,000	1,002	7,300	910.91
2007-02-28	1,000	1,025	996	1,020	13,300	927.27
2007-02-27	1,040	1,041	1,035	1,039	3,300	944.55
2007-02-26	1,026	1,041	1,026	1,037	5,900	942.73
2007-02-23	1,040	1,042	1,026	1,026	5,800	932.73
2007-02-22	1,039	1,039	1,030	1,038	4,500	943.64
2007-02-21	1,040	1,041	1,035	1,035	3,500	940.91
2007-02-20	1,016	1,073	1,005	1,041	24,200	946.36
2007-02-19	1,005	1,016	1,001	1,015	11,700	922.73
2007-02-16	1,003	1,007	998	1,005	4,600	913.64
2007-02-15	1,000	1,004	999	1,003	3,600	911.82
2007-02-14	994	998	989	992	4,500	901.82
2007-02-13	1,000	1,000	994	994	6,900	903.64
2007-02-09	994	1,002	994	1,000	9,500	909.09
2007-02-08	1,010	1,014	1,004	1,007	13,000	915.46
2007-02-07	1,001	1,010	994	1,008	8,100	916.36
2007-02-06	999	1,009	999	1,000	15,600	909.09
2007-02-05	1,010	1,010	992	999	9,800	908.18
2007-02-02	1,019	1,019	1,005	1,012	10,400	920
2007-02-01	997	1,005	990	1,004	29,000	912.73
2007-01-31	994	996	989	991	12,100	900.91
2007-01-30	989	993	985	985	9,100	895.46
2007-01-29	980	988	980	986	7,000	896.36
2007-01-26	972	976	969	976	9,900	887.27
2007-01-25	985	1,020	964	972	46,500	883.64
2007-01-24	969	978	965	974	11,600	885.46
2007-01-23	960	970	956	963	7,800	875.46
2007-01-22	955	963	955	960	2,900	872.73
2007-01-19	957	958	952	957	9,900	870
2007-01-18	962	965	956	956	3,200	869.09
2007-01-17	960	969	958	962	7,800	874.55
2007-01-16	968	970	962	970	5,800	881.82
2007-01-15	960	968	956	968	5,100	880
2007-01-12	955	962	955	960	4,800	872.73
2007-01-11	955	959	954	958	4,100	870.91
2007-01-10	956	965	952	954	5,700	867.27
2007-01-09	962	964	955	958	10,300	870.91
2007-01-05	962	979	960	970	3,700	881.82
2007-01-04	975	978	967	978	5,100	889.09

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 [2007年度]

9994 (株)やまやの時系列データ [2007年度]