9994 (株)やまやの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	743	745	739	741	1,600	673.64
2010-12-29	734	743	734	743	2,600	675.46
2010-12-28	738	742	738	739	1,900	671.82
2010-12-27	748	748	731	746	5,500	678.18
2010-12-24	742	750	742	748	4,300	680
2010-12-22	758	758	750	751	4,100	682.73
2010-12-21	745	752	745	752	5,500	683.64
2010-12-20	754	754	740	740	15,600	672.73
2010-12-17	741	758	741	746	10,300	678.18
2010-12-16	742	742	737	740	1,400	672.73
2010-12-15	741	745	739	739	3,500	671.82
2010-12-14	731	746	731	740	5,900	672.73
2010-12-13	729	736	728	730	9,200	663.64
2010-12-10	730	730	723	729	6,200	662.73
2010-12-09	730	730	720	721	3,400	655.46
2010-12-08	726	726	719	722	2,600	656.36
2010-12-07	726	726	716	720	3,100	654.55
2010-12-06	725	726	722	724	500	658.18
2010-12-03	722	727	722	725	2,300	659.09
2010-12-02	711	726	711	722	1,500	656.36
2010-12-01	717	717	705	711	1,800	646.36
2010-11-30	715	720	715	717	2,900	651.82
2010-11-29	719	728	719	722	3,300	656.36
2010-11-26	714	719	705	715	4,700	650
2010-11-25	703	716	699	714	7,200	649.09
2010-11-24	706	714	688	703	10,500	639.09
2010-11-22	722	722	709	709	4,900	644.55
2010-11-19	725	727	697	715	8,900	650
2010-11-18	721	726	718	721	3,200	655.46
2010-11-17	724	729	720	724	7,600	658.18
2010-11-16	730	731	715	728	9,000	661.82
2010-11-15	735	735	728	731	2,400	664.55
2010-11-12	727	735	725	731	6,900	664.55
2010-11-11	730	730	725	727	5,000	660.91
2010-11-10	718	730	718	729	3,100	662.73
2010-11-09	724	724	721	724	1,600	658.18
2010-11-08	720	727	720	724	5,100	658.18
2010-11-05	710	718	706	716	4,200	650.91
2010-11-04	704	706	696	701	3,100	637.27
2010-11-02	708	708	701	706	2,700	641.82
2010-11-01	693	709	688	698	9,000	634.55
2010-10-29	675	690	671	675	11,200	613.64
2010-10-28	691	694	675	675	21,900	613.64
2010-10-27	718	718	693	693	4,900	630
2010-10-26	693	709	693	703	8,500	639.09
2010-10-25	692	710	692	695	5,500	631.82
2010-10-22	696	700	696	696	3,900	632.73
2010-10-21	701	702	697	697	1,000	633.64
2010-10-20	705	709	699	701	6,300	637.27
2010-10-19	706	713	706	711	3,700	646.36
2010-10-18	707	712	705	705	2,700	640.91
2010-10-15	706	714	705	713	2,800	648.18
2010-10-14	695	714	695	705	8,200	640.91
2010-10-13	703	703	684	695	16,100	631.82
2010-10-12	730	739	701	704	13,300	640
2010-10-08	740	745	730	730	5,800	663.64
2010-10-07	740	752	740	749	3,300	680.91
2010-10-06	745	750	745	745	1,500	677.27
2010-10-05	743	743	727	743	2,300	675.46
2010-10-04	752	752	748	750	1,500	681.82
2010-10-01	750	750	742	746	3,500	678.18
2010-09-30	750	751	742	751	10,500	682.73
2010-09-29	714	737	714	735	3,200	668.18
2010-09-28	721	722	719	722	1,000	656.36
2010-09-27	726	726	714	715	1,600	650
2010-09-24	712	712	710	711	1,200	646.36
2010-09-22	721	722	713	714	2,100	649.09
2010-09-21	715	719	715	715	1,700	650
2010-09-17	717	718	714	714	2,200	649.09
2010-09-16	704	709	704	709	2,500	644.55
2010-09-15	715	720	710	710	2,600	645.46
2010-09-14	720	720	713	713	1,900	648.18
2010-09-13	719	719	710	713	3,800	648.18
2010-09-10	711	719	704	718	6,900	652.73
2010-09-09	715	715	703	710	3,500	645.46
2010-09-08	701	715	701	710	1,700	645.46
2010-09-07	701	705	701	704	1,300	640
2010-09-06	709	709	702	705	4,700	640.91
2010-09-03	702	703	698	699	8,100	635.46
2010-09-02	714	714	702	702	4,100	638.18
2010-09-01	709	710	702	702	3,400	638.18
2010-08-31	707	708	705	705	4,500	640.91
2010-08-30	709	711	707	707	5,000	642.73
2010-08-27	711	711	706	706	1,800	641.82
2010-08-26	711	711	706	708	2,900	643.64
2010-08-25	710	712	710	712	4,500	647.27
2010-08-24	712	712	710	712	1,400	647.27
2010-08-23	712	713	711	711	1,900	646.36
2010-08-20	715	715	710	710	1,200	645.46
2010-08-19	720	721	712	712	700	647.27
2010-08-18	712	714	711	711	7,100	646.36
2010-08-17	714	716	713	714	1,100	649.09
2010-08-16	716	716	711	712	1,800	647.27
2010-08-13	715	717	715	716	2,200	650.91
2010-08-12	710	716	710	712	1,400	647.27
2010-08-11	721	721	713	717	2,600	651.82
2010-08-10	720	730	715	715	2,100	650
2010-08-09	741	741	720	720	6,000	654.55
2010-08-06	724	724	711	711	3,000	646.36
2010-08-05	717	723	712	723	1,500	657.27
2010-08-04	731	731	711	720	900	654.55
2010-08-03	714	729	714	726	1,000	660
2010-08-02	709	730	709	713	1,800	648.18
2010-07-30	730	730	718	719	4,100	653.64
2010-07-29	724	731	724	724	1,400	658.18
2010-07-28	722	750	722	735	3,600	668.18
2010-07-27	733	733	719	722	4,600	656.36
2010-07-26	723	724	718	718	2,200	652.73
2010-07-23	724	725	720	721	1,700	655.46
2010-07-22	725	743	723	723	2,200	657.27
2010-07-21	722	734	722	730	900	663.64
2010-07-20	723	735	722	722	1,700	656.36
2010-07-16	726	737	725	726	2,400	660
2010-07-15	739	739	730	730	1,500	663.64
2010-07-14	732	750	732	750	2,000	681.82
2010-07-13	733	745	733	733	2,100	666.36
2010-07-12	743	743	733	733	300	666.36
2010-07-09	745	751	732	734	1,800	667.27
2010-07-08	736	756	736	750	1,000	681.82
2010-07-07	724	739	723	723	2,600	657.27
2010-07-06	722	739	722	739	1,200	671.82
2010-07-05	740	740	735	737	1,100	670
2010-07-02	743	745	737	740	1,900	672.73
2010-07-01	745	745	737	737	1,100	670
2010-06-30	736	749	736	745	2,100	677.27
2010-06-29	740	751	740	746	2,000	678.18
2010-06-28	739	740	739	740	1,100	672.73
2010-06-25	737	745	735	735	3,200	668.18
2010-06-24	745	764	736	747	1,900	679.09
2010-06-23	765	765	743	743	1,900	675.46
2010-06-22	777	777	768	768	1,200	698.18
2010-06-21	766	780	766	768	1,600	698.18
2010-06-18	771	771	766	766	1,000	696.36
2010-06-17	765	771	765	767	1,400	697.27
2010-06-16	771	771	762	762	3,700	692.73
2010-06-15	756	759	756	757	1,700	688.18
2010-06-14	748	758	748	753	2,400	684.55
2010-06-11	759	759	748	748	5,600	680
2010-06-10	759	759	750	751	3,600	682.73
2010-06-09	752	754	752	754	1,800	685.46
2010-06-08	749	755	749	751	2,300	682.73
2010-06-07	745	760	735	749	5,500	680.91
2010-06-04	748	750	745	748	2,200	680
2010-06-03	739	755	739	748	3,300	680
2010-06-02	733	752	733	744	3,900	676.36
2010-06-01	745	751	745	748	2,400	680
2010-05-31	724	750	724	744	3,500	676.36
2010-05-28	755	755	725	735	9,400	668.18
2010-05-27	755	755	731	731	8,500	664.55
2010-05-26	771	771	750	760	12,800	690.91
2010-05-25	776	782	776	777	2,600	706.36
2010-05-24	776	792	776	782	5,600	710.91
2010-05-21	778	785	778	784	7,400	712.73
2010-05-20	778	810	778	804	4,700	730.91
2010-05-19	794	796	783	784	8,300	712.73
2010-05-18	781	789	781	789	2,000	717.27
2010-05-17	793	796	780	785	7,300	713.64
2010-05-14	798	808	783	796	6,500	723.64
2010-05-13	803	803	786	791	9,200	719.09
2010-05-12	818	818	803	804	3,300	730.91
2010-05-11	816	816	807	808	4,000	734.55
2010-05-10	778	800	777	795	10,600	722.73
2010-05-07	808	808	786	794	6,600	721.82
2010-05-06	815	820	809	818	4,600	743.64
2010-04-30	819	823	818	820	5,600	745.46
2010-04-28	832	832	821	821	4,000	746.36
2010-04-27	832	837	828	837	4,400	760.91
2010-04-26	840	848	837	840	11,100	763.64
2010-04-23	800	848	797	840	29,600	763.64
2010-04-22	789	789	778	785	2,300	713.64
2010-04-21	794	799	784	789	8,800	717.27
2010-04-20	755	768	755	768	4,900	698.18
2010-04-19	764	768	750	750	3,300	681.82
2010-04-16	767	769	767	767	2,600	697.27
2010-04-15	770	771	766	767	1,300	697.27
2010-04-14	770	770	767	769	2,600	699.09
2010-04-13	767	768	763	768	2,100	698.18
2010-04-12	763	767	762	766	2,900	696.36
2010-04-09	759	774	759	764	2,700	694.55
2010-04-08	756	771	756	770	3,400	700
2010-04-07	766	771	756	771	6,500	700.91
2010-04-06	765	769	764	766	4,000	696.36
2010-04-05	777	779	753	766	14,700	696.36
2010-04-02	788	788	781	781	3,300	710
2010-04-01	786	788	784	788	4,200	716.36
2010-03-31	790	790	759	789	5,700	717.27
2010-03-30	757	797	757	781	7,500	710
2010-03-29	735	758	735	757	4,800	688.18
2010-03-26	740	759	740	759	7,800	690
2010-03-25	760	763	749	750	7,100	681.82
2010-03-24	755	758	753	755	4,900	686.36
2010-03-23	748	755	748	753	3,000	684.55
2010-03-19	748	748	742	746	4,200	678.18
2010-03-18	740	743	736	741	2,000	673.64
2010-03-17	741	745	735	739	2,500	671.82
2010-03-16	742	742	731	740	1,600	672.73
2010-03-15	730	747	730	738	5,600	670.91
2010-03-12	720	725	713	725	5,900	659.09
2010-03-11	719	723	706	723	2,000	657.27
2010-03-10	706	722	704	704	2,800	640
2010-03-09	704	712	704	706	2,600	641.82
2010-03-08	725	725	714	714	2,500	649.09
2010-03-05	727	727	719	724	1,900	658.18
2010-03-04	723	727	715	727	1,800	660.91
2010-03-03	720	728	705	723	2,500	657.27
2010-03-02	718	720	713	720	2,900	654.55
2010-03-01	718	718	712	715	3,200	650
2010-02-26	700	703	695	703	3,000	639.09
2010-02-25	699	700	694	698	900	634.55
2010-02-24	698	699	692	692	2,700	629.09
2010-02-23	699	699	689	697	1,600	633.64
2010-02-22	679	698	679	695	3,500	631.82
2010-02-19	679	686	668	669	3,100	608.18
2010-02-18	676	680	673	679	1,500	617.27
2010-02-17	668	675	662	675	2,000	613.64
2010-02-16	668	670	668	668	1,200	607.27
2010-02-15	661	662	655	662	3,700	601.82
2010-02-12	676	676	661	661	3,200	600.91
2010-02-10	672	678	672	677	2,600	615.46
2010-02-09	686	687	676	676	4,000	614.55
2010-02-08	686	697	686	687	1,700	624.55
2010-02-05	697	697	685	685	3,000	622.73
2010-02-04	689	692	688	692	2,700	629.09
2010-02-03	686	690	685	687	3,700	624.55
2010-02-02	681	688	681	685	3,300	622.73
2010-02-01	692	693	685	686	5,200	623.64
2010-01-29	697	697	691	691	2,300	628.18
2010-01-28	692	696	692	695	3,100	631.82
2010-01-27	697	699	692	692	3,800	629.09
2010-01-26	700	700	695	696	4,800	632.73
2010-01-25	695	700	695	699	2,300	635.46
2010-01-22	708	708	696	698	3,700	634.55
2010-01-21	699	704	697	698	3,700	634.55
2010-01-20	700	700	698	699	2,800	635.46
2010-01-19	701	708	695	696	6,100	632.73
2010-01-18	709	709	694	700	7,200	636.36
2010-01-15	714	715	708	708	2,400	643.64
2010-01-14	714	714	706	710	2,600	645.46
2010-01-13	710	718	708	708	1,800	643.64
2010-01-12	706	711	705	706	3,300	641.82
2010-01-08	712	719	706	706	6,000	641.82
2010-01-07	718	725	718	719	1,900	653.64
2010-01-06	730	730	719	727	1,700	660.91
2010-01-05	724	724	718	718	2,200	652.73
2010-01-04	722	738	722	724	2,200	658.18

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 [2010年度]

9994 (株)やまやの時系列データ [2010年度]