9994 (株)やまや の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 717 | 722 | 716 | 722 | 2,000 | 656.36 |
| 2009-12-29 | 717 | 719 | 711 | 717 | 1,500 | 651.82 |
| 2009-12-28 | 724 | 724 | 711 | 712 | 6,700 | 647.27 |
| 2009-12-25 | 729 | 736 | 716 | 722 | 4,100 | 656.36 |
| 2009-12-24 | 730 | 733 | 730 | 733 | 2,500 | 666.36 |
| 2009-12-22 | 740 | 740 | 730 | 730 | 2,000 | 663.64 |
| 2009-12-21 | 744 | 744 | 734 | 734 | 700 | 667.27 |
| 2009-12-18 | 732 | 749 | 732 | 744 | 2,100 | 676.36 |
| 2009-12-17 | 731 | 738 | 731 | 737 | 2,700 | 670 |
| 2009-12-16 | 739 | 740 | 722 | 730 | 2,200 | 663.64 |
| 2009-12-15 | 731 | 733 | 721 | 729 | 1,900 | 662.73 |
| 2009-12-14 | 725 | 737 | 725 | 731 | 1,700 | 664.55 |
| 2009-12-11 | 739 | 739 | 715 | 720 | 6,300 | 654.55 |
| 2009-12-10 | 719 | 726 | 719 | 719 | 2,400 | 653.64 |
| 2009-12-09 | 711 | 720 | 711 | 715 | 800 | 650 |
| 2009-12-08 | 718 | 726 | 710 | 711 | 5,900 | 646.36 |
| 2009-12-07 | 737 | 747 | 732 | 738 | 4,100 | 670.91 |
| 2009-12-04 | 750 | 751 | 733 | 736 | 3,100 | 669.09 |
| 2009-12-03 | 721 | 755 | 721 | 750 | 7,100 | 681.82 |
| 2009-12-02 | 744 | 750 | 730 | 730 | 3,900 | 663.64 |
| 2009-12-01 | 724 | 760 | 724 | 749 | 4,100 | 680.91 |
| 2009-11-30 | 719 | 750 | 719 | 724 | 3,200 | 658.18 |
| 2009-11-27 | 714 | 714 | 709 | 709 | 2,300 | 644.55 |
| 2009-11-26 | 695 | 707 | 695 | 704 | 1,900 | 640 |
| 2009-11-25 | 685 | 721 | 678 | 702 | 10,000 | 638.18 |
| 2009-11-24 | 759 | 759 | 720 | 721 | 6,500 | 655.46 |
| 2009-11-20 | 766 | 766 | 760 | 761 | 4,400 | 691.82 |
| 2009-11-19 | 765 | 770 | 761 | 768 | 1,500 | 698.18 |
| 2009-11-18 | 764 | 770 | 763 | 765 | 2,100 | 695.46 |
| 2009-11-17 | 772 | 772 | 768 | 768 | 3,200 | 698.18 |
| 2009-11-16 | 776 | 777 | 770 | 771 | 3,200 | 700.91 |
| 2009-11-13 | 788 | 788 | 782 | 784 | 1,700 | 712.73 |
| 2009-11-12 | 783 | 786 | 779 | 779 | 2,900 | 708.18 |
| 2009-11-11 | 783 | 791 | 782 | 785 | 4,900 | 713.64 |
| 2009-11-10 | 791 | 793 | 791 | 793 | 3,600 | 720.91 |
| 2009-11-09 | 798 | 804 | 780 | 801 | 3,400 | 728.18 |
| 2009-11-06 | 809 | 815 | 795 | 800 | 10,200 | 727.27 |
| 2009-11-05 | 813 | 817 | 809 | 810 | 1,900 | 736.36 |
| 2009-11-04 | 807 | 809 | 802 | 809 | 1,400 | 735.46 |
| 2009-11-02 | 800 | 809 | 798 | 809 | 2,800 | 735.46 |
| 2009-10-30 | 815 | 819 | 804 | 816 | 9,100 | 741.82 |
| 2009-10-29 | 798 | 809 | 795 | 805 | 4,700 | 731.82 |
| 2009-10-28 | 813 | 813 | 794 | 801 | 7,300 | 728.18 |
| 2009-10-27 | 812 | 819 | 802 | 817 | 4,400 | 742.73 |
| 2009-10-26 | 819 | 820 | 810 | 820 | 3,900 | 745.46 |
| 2009-10-23 | 816 | 816 | 804 | 815 | 2,100 | 740.91 |
| 2009-10-22 | 814 | 819 | 804 | 812 | 4,500 | 738.18 |
| 2009-10-21 | 811 | 811 | 803 | 806 | 1,600 | 732.73 |
| 2009-10-20 | 817 | 819 | 813 | 814 | 3,200 | 740 |
| 2009-10-19 | 818 | 820 | 795 | 817 | 7,300 | 742.73 |
| 2009-10-16 | 819 | 820 | 817 | 817 | 1,400 | 742.73 |
| 2009-10-15 | 804 | 815 | 804 | 815 | 2,100 | 740.91 |
| 2009-10-14 | 820 | 820 | 797 | 802 | 10,900 | 729.09 |
| 2009-10-13 | 775 | 796 | 774 | 795 | 3,600 | 722.73 |
| 2009-10-09 | 776 | 780 | 770 | 772 | 3,300 | 701.82 |
| 2009-10-08 | 784 | 784 | 772 | 777 | 3,700 | 706.36 |
| 2009-10-07 | 792 | 793 | 762 | 783 | 9,300 | 711.82 |
| 2009-10-06 | 800 | 800 | 770 | 793 | 10,000 | 720.91 |
| 2009-10-05 | 799 | 799 | 785 | 796 | 3,300 | 723.64 |
| 2009-10-02 | 810 | 810 | 797 | 802 | 9,100 | 729.09 |
| 2009-10-01 | 824 | 824 | 805 | 814 | 4,500 | 740 |
| 2009-09-30 | 840 | 840 | 822 | 822 | 3,300 | 747.27 |
| 2009-09-29 | 835 | 835 | 830 | 834 | 10,100 | 758.18 |
| 2009-09-28 | 834 | 835 | 822 | 831 | 2,900 | 755.46 |
| 2009-09-25 | 833 | 849 | 833 | 833 | 4,400 | 757.27 |
| 2009-09-24 | 818 | 855 | 818 | 850 | 10,100 | 772.73 |
| 2009-09-18 | 833 | 833 | 800 | 805 | 9,500 | 731.82 |
| 2009-09-17 | 834 | 836 | 827 | 836 | 2,600 | 760 |
| 2009-09-16 | 837 | 846 | 834 | 834 | 3,800 | 758.18 |
| 2009-09-15 | 833 | 842 | 833 | 834 | 4,700 | 758.18 |
| 2009-09-14 | 850 | 858 | 838 | 843 | 6,100 | 766.36 |
| 2009-09-11 | 854 | 860 | 842 | 844 | 11,300 | 767.27 |
| 2009-09-10 | 850 | 851 | 843 | 846 | 5,000 | 769.09 |
| 2009-09-09 | 835 | 849 | 833 | 849 | 9,700 | 771.82 |
| 2009-09-08 | 822 | 835 | 822 | 834 | 2,800 | 758.18 |
| 2009-09-07 | 840 | 840 | 831 | 832 | 3,200 | 756.36 |
| 2009-09-04 | 830 | 840 | 830 | 837 | 6,200 | 760.91 |
| 2009-09-03 | 835 | 837 | 832 | 832 | 2,700 | 756.36 |
| 2009-09-02 | 837 | 840 | 831 | 837 | 5,400 | 760.91 |
| 2009-09-01 | 843 | 843 | 836 | 837 | 6,700 | 760.91 |
| 2009-08-31 | 840 | 846 | 830 | 846 | 11,500 | 769.09 |
| 2009-08-28 | 832 | 837 | 821 | 830 | 4,700 | 754.55 |
| 2009-08-27 | 836 | 838 | 817 | 832 | 8,600 | 756.36 |
| 2009-08-26 | 824 | 836 | 824 | 833 | 8,100 | 757.27 |
| 2009-08-25 | 835 | 835 | 811 | 834 | 4,700 | 758.18 |
| 2009-08-24 | 830 | 840 | 801 | 836 | 22,500 | 760 |
| 2009-08-21 | 833 | 840 | 825 | 835 | 18,400 | 759.09 |
| 2009-08-20 | 839 | 843 | 827 | 834 | 9,100 | 758.18 |
| 2009-08-19 | 816 | 840 | 816 | 829 | 24,900 | 753.64 |
| 2009-08-18 | 809 | 817 | 804 | 817 | 8,200 | 742.73 |
| 2009-08-17 | 799 | 807 | 790 | 806 | 11,900 | 732.73 |
| 2009-08-14 | 803 | 804 | 794 | 799 | 7,100 | 726.36 |
| 2009-08-13 | 789 | 801 | 788 | 801 | 12,600 | 728.18 |
| 2009-08-12 | 778 | 810 | 773 | 788 | 27,200 | 716.36 |
| 2009-08-11 | 785 | 785 | 776 | 779 | 4,400 | 708.18 |
| 2009-08-10 | 788 | 788 | 783 | 785 | 2,800 | 713.64 |
| 2009-08-07 | 786 | 786 | 780 | 782 | 4,800 | 710.91 |
| 2009-08-06 | 785 | 785 | 777 | 785 | 5,300 | 713.64 |
| 2009-08-05 | 777 | 780 | 777 | 780 | 3,600 | 709.09 |
| 2009-08-04 | 771 | 785 | 771 | 781 | 7,400 | 710 |
| 2009-08-03 | 777 | 777 | 768 | 773 | 2,900 | 702.73 |
| 2009-07-31 | 775 | 775 | 767 | 768 | 2,400 | 698.18 |
| 2009-07-30 | 760 | 776 | 760 | 775 | 5,000 | 704.55 |
| 2009-07-29 | 763 | 775 | 763 | 775 | 2,600 | 704.55 |
| 2009-07-28 | 763 | 779 | 763 | 771 | 4,700 | 700.91 |
| 2009-07-27 | 785 | 788 | 781 | 781 | 3,300 | 710 |
| 2009-07-24 | 770 | 785 | 770 | 784 | 5,500 | 712.73 |
| 2009-07-23 | 781 | 785 | 755 | 768 | 4,900 | 698.18 |
| 2009-07-22 | 792 | 793 | 780 | 789 | 4,900 | 717.27 |
| 2009-07-21 | 767 | 783 | 767 | 782 | 7,500 | 710.91 |
| 2009-07-17 | 774 | 781 | 756 | 757 | 8,400 | 688.18 |
| 2009-07-16 | 777 | 777 | 770 | 770 | 3,700 | 700 |
| 2009-07-15 | 780 | 780 | 764 | 768 | 4,200 | 698.18 |
| 2009-07-14 | 768 | 779 | 758 | 776 | 9,700 | 705.46 |
| 2009-07-13 | 763 | 782 | 763 | 770 | 4,800 | 700 |
| 2009-07-10 | 779 | 786 | 771 | 783 | 15,000 | 711.82 |
| 2009-07-09 | 771 | 791 | 766 | 774 | 12,400 | 703.64 |
| 2009-07-08 | 798 | 806 | 795 | 800 | 14,600 | 727.27 |
| 2009-07-07 | 818 | 818 | 795 | 811 | 14,200 | 737.27 |
| 2009-07-06 | 810 | 832 | 782 | 824 | 23,200 | 749.09 |
| 2009-07-03 | 730 | 810 | 730 | 800 | 29,000 | 727.27 |
| 2009-07-02 | 711 | 746 | 710 | 741 | 15,900 | 673.64 |
| 2009-07-01 | 701 | 711 | 701 | 711 | 12,300 | 646.36 |
| 2009-06-30 | 697 | 697 | 685 | 691 | 6,000 | 628.18 |
| 2009-06-29 | 680 | 690 | 672 | 684 | 10,600 | 621.82 |
| 2009-06-26 | 661 | 669 | 661 | 666 | 3,400 | 605.46 |
| 2009-06-25 | 688 | 688 | 647 | 662 | 17,000 | 601.82 |
| 2009-06-24 | 662 | 680 | 661 | 671 | 4,900 | 610 |
| 2009-06-23 | 673 | 673 | 658 | 661 | 3,000 | 600.91 |
| 2009-06-22 | 661 | 680 | 660 | 673 | 11,500 | 611.82 |
| 2009-06-19 | 669 | 669 | 651 | 661 | 4,100 | 600.91 |
| 2009-06-18 | 659 | 665 | 653 | 660 | 1,600 | 600 |
| 2009-06-17 | 656 | 665 | 652 | 665 | 3,100 | 604.55 |
| 2009-06-16 | 667 | 667 | 660 | 663 | 3,000 | 602.73 |
| 2009-06-15 | 667 | 668 | 665 | 668 | 2,100 | 607.27 |
| 2009-06-12 | 660 | 667 | 660 | 665 | 6,500 | 604.55 |
| 2009-06-11 | 667 | 667 | 661 | 665 | 900 | 604.55 |
| 2009-06-10 | 664 | 667 | 660 | 667 | 1,900 | 606.36 |
| 2009-06-09 | 668 | 668 | 661 | 665 | 2,100 | 604.55 |
| 2009-06-08 | 662 | 670 | 660 | 668 | 4,500 | 607.27 |
| 2009-06-05 | 661 | 676 | 661 | 667 | 1,200 | 606.36 |
| 2009-06-04 | 661 | 670 | 661 | 666 | 2,800 | 605.46 |
| 2009-06-03 | 675 | 678 | 671 | 678 | 3,200 | 616.36 |
| 2009-06-02 | 661 | 674 | 658 | 671 | 5,600 | 610 |
| 2009-06-01 | 671 | 674 | 664 | 668 | 4,900 | 607.27 |
| 2009-05-29 | 680 | 680 | 670 | 672 | 5,100 | 610.91 |
| 2009-05-28 | 660 | 680 | 654 | 679 | 3,600 | 617.27 |
| 2009-05-27 | 673 | 680 | 670 | 670 | 7,300 | 609.09 |
| 2009-05-26 | 630 | 670 | 630 | 669 | 15,600 | 608.18 |
| 2009-05-25 | 625 | 631 | 622 | 631 | 4,400 | 573.64 |
| 2009-05-22 | 622 | 622 | 620 | 620 | 2,500 | 563.64 |
| 2009-05-21 | 625 | 626 | 621 | 626 | 2,400 | 569.09 |
| 2009-05-20 | 617 | 625 | 610 | 625 | 3,600 | 568.18 |
| 2009-05-19 | 623 | 623 | 601 | 619 | 2,900 | 562.73 |
| 2009-05-18 | 630 | 630 | 604 | 613 | 4,400 | 557.27 |
| 2009-05-15 | 602 | 621 | 602 | 621 | 3,100 | 564.55 |
| 2009-05-14 | 624 | 627 | 600 | 621 | 6,200 | 564.55 |
| 2009-05-13 | 615 | 625 | 613 | 623 | 6,500 | 566.36 |
| 2009-05-12 | 620 | 622 | 617 | 621 | 4,300 | 564.55 |
| 2009-05-11 | 600 | 620 | 599 | 620 | 10,000 | 563.64 |
| 2009-05-08 | 584 | 586 | 583 | 585 | 4,000 | 531.82 |
| 2009-05-07 | 583 | 585 | 582 | 584 | 3,000 | 530.91 |
| 2009-05-01 | 580 | 585 | 574 | 582 | 3,100 | 529.09 |
| 2009-04-30 | 587 | 597 | 587 | 589 | 3,900 | 535.46 |
| 2009-04-28 | 610 | 610 | 595 | 595 | 3,300 | 540.91 |
| 2009-04-27 | 600 | 610 | 599 | 600 | 3,600 | 545.46 |
| 2009-04-24 | 590 | 598 | 578 | 598 | 6,200 | 543.64 |
| 2009-04-23 | 565 | 587 | 565 | 586 | 6,300 | 532.73 |
| 2009-04-22 | 580 | 580 | 564 | 564 | 4,400 | 512.73 |
| 2009-04-21 | 587 | 587 | 576 | 585 | 4,400 | 531.82 |
| 2009-04-20 | 570 | 583 | 570 | 583 | 6,500 | 530 |
| 2009-04-17 | 575 | 577 | 567 | 571 | 3,600 | 519.09 |
| 2009-04-16 | 571 | 576 | 571 | 576 | 2,500 | 523.64 |
| 2009-04-15 | 574 | 574 | 570 | 571 | 700 | 519.09 |
| 2009-04-14 | 566 | 573 | 558 | 572 | 3,700 | 520 |
| 2009-04-13 | 560 | 576 | 560 | 576 | 3,000 | 523.64 |
| 2009-04-10 | 564 | 564 | 556 | 563 | 6,200 | 511.82 |
| 2009-04-09 | 558 | 562 | 552 | 562 | 1,900 | 510.91 |
| 2009-04-08 | 555 | 563 | 555 | 562 | 4,500 | 510.91 |
| 2009-04-07 | 555 | 561 | 555 | 557 | 5,400 | 506.36 |
| 2009-04-06 | 560 | 560 | 556 | 558 | 1,600 | 507.27 |
| 2009-04-03 | 560 | 561 | 553 | 555 | 2,500 | 504.55 |
| 2009-04-02 | 552 | 563 | 545 | 562 | 8,600 | 510.91 |
| 2009-04-01 | 556 | 560 | 534 | 542 | 3,700 | 492.73 |
| 2009-03-31 | 530 | 565 | 530 | 560 | 11,800 | 509.09 |
| 2009-03-30 | 553 | 565 | 549 | 560 | 14,000 | 509.09 |
| 2009-03-27 | 556 | 558 | 549 | 553 | 2,700 | 502.73 |
| 2009-03-26 | 553 | 554 | 542 | 552 | 3,300 | 501.82 |
| 2009-03-25 | 551 | 558 | 545 | 554 | 5,500 | 503.64 |
| 2009-03-24 | 548 | 550 | 542 | 550 | 5,200 | 500 |
| 2009-03-23 | 524 | 540 | 523 | 540 | 4,000 | 490.91 |
| 2009-03-19 | 527 | 527 | 516 | 527 | 6,000 | 479.09 |
| 2009-03-18 | 526 | 526 | 513 | 517 | 2,900 | 470 |
| 2009-03-17 | 535 | 540 | 526 | 526 | 5,000 | 478.18 |
| 2009-03-16 | 529 | 533 | 524 | 530 | 7,700 | 481.82 |
| 2009-03-13 | 524 | 524 | 502 | 519 | 13,800 | 471.82 |
| 2009-03-12 | 520 | 520 | 497 | 499 | 19,000 | 453.64 |
| 2009-03-11 | 500 | 518 | 500 | 509 | 3,600 | 462.73 |
| 2009-03-10 | 500 | 501 | 484 | 492 | 15,900 | 447.27 |
| 2009-03-09 | 503 | 503 | 497 | 499 | 1,600 | 453.64 |
| 2009-03-06 | 499 | 502 | 495 | 499 | 21,500 | 453.64 |
| 2009-03-05 | 499 | 503 | 483 | 493 | 14,400 | 448.18 |
| 2009-03-04 | 486 | 493 | 486 | 491 | 6,000 | 446.36 |
| 2009-03-03 | 488 | 495 | 485 | 485 | 8,000 | 440.91 |
| 2009-03-02 | 485 | 490 | 484 | 490 | 1,600 | 445.46 |
| 2009-02-27 | 484 | 493 | 477 | 490 | 12,400 | 445.46 |
| 2009-02-26 | 494 | 494 | 479 | 484 | 5,800 | 440 |
| 2009-02-25 | 480 | 492 | 480 | 489 | 8,900 | 444.55 |
| 2009-02-24 | 480 | 490 | 480 | 490 | 9,500 | 445.46 |
| 2009-02-23 | 489 | 489 | 480 | 485 | 3,100 | 440.91 |
| 2009-02-20 | 475 | 492 | 474 | 490 | 11,100 | 445.46 |
| 2009-02-19 | 490 | 490 | 481 | 485 | 1,100 | 440.91 |
| 2009-02-18 | 483 | 486 | 476 | 485 | 5,900 | 440.91 |
| 2009-02-17 | 487 | 490 | 485 | 488 | 7,100 | 443.64 |
| 2009-02-16 | 481 | 499 | 476 | 482 | 16,200 | 438.18 |
| 2009-02-13 | 470 | 484 | 470 | 484 | 7,400 | 440 |
| 2009-02-12 | 464 | 465 | 462 | 463 | 6,000 | 420.91 |
| 2009-02-10 | 460 | 465 | 459 | 464 | 5,300 | 421.82 |
| 2009-02-09 | 455 | 456 | 454 | 456 | 5,000 | 414.55 |
| 2009-02-06 | 444 | 444 | 440 | 444 | 2,400 | 403.64 |
| 2009-02-05 | 445 | 447 | 441 | 441 | 3,700 | 400.91 |
| 2009-02-04 | 440 | 442 | 440 | 442 | 1,500 | 401.82 |
| 2009-02-03 | 441 | 441 | 440 | 440 | 1,900 | 400 |
| 2009-02-02 | 443 | 444 | 440 | 440 | 3,300 | 400 |
| 2009-01-30 | 441 | 444 | 440 | 444 | 3,300 | 403.64 |
| 2009-01-29 | 441 | 442 | 439 | 439 | 3,500 | 399.09 |
| 2009-01-28 | 448 | 448 | 436 | 436 | 3,300 | 396.36 |
| 2009-01-27 | 449 | 449 | 441 | 443 | 3,500 | 402.73 |
| 2009-01-26 | 437 | 445 | 437 | 444 | 2,600 | 403.64 |
| 2009-01-23 | 443 | 443 | 438 | 438 | 1,600 | 398.18 |
| 2009-01-22 | 438 | 440 | 438 | 439 | 1,400 | 399.09 |
| 2009-01-21 | 439 | 440 | 435 | 436 | 3,900 | 396.36 |
| 2009-01-20 | 443 | 443 | 440 | 440 | 1,100 | 400 |
| 2009-01-19 | 445 | 445 | 439 | 442 | 4,100 | 401.82 |
| 2009-01-16 | 449 | 449 | 436 | 446 | 5,300 | 405.46 |
| 2009-01-15 | 441 | 448 | 441 | 444 | 3,600 | 403.64 |
| 2009-01-14 | 450 | 450 | 442 | 443 | 3,400 | 402.73 |
| 2009-01-13 | 451 | 451 | 450 | 450 | 2,600 | 409.09 |
| 2009-01-09 | 451 | 460 | 451 | 457 | 3,400 | 415.46 |
| 2009-01-08 | 459 | 459 | 451 | 456 | 1,500 | 414.55 |
| 2009-01-07 | 452 | 457 | 452 | 456 | 3,400 | 414.55 |
| 2009-01-06 | 457 | 460 | 451 | 451 | 2,300 | 410 |
| 2009-01-05 | 456 | 464 | 456 | 456 | 2,000 | 414.55 |
分割・併合履歴 ： [2012-01-27]1株→1.1株 [1995-03-28]1株→1.2株
