9994 (株)やまやの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	993	1,030	993	1,030	16,100	936.36
2011-12-29	990	998	984	991	11,100	900.91
2011-12-28	994	1,006	993	998	8,000	907.27
2011-12-27	1,016	1,016	1,000	1,001	11,600	910
2011-12-26	1,025	1,026	1,005	1,016	20,600	923.64
2011-12-22	1,023	1,025	1,010	1,016	16,300	923.64
2011-12-21	1,008	1,026	1,002	1,024	34,200	930.91
2011-12-20	1,001	1,008	977	993	62,000	902.73
2011-12-19	1,047	1,055	1,011	1,014	67,800	921.82
2011-12-16	1,026	1,060	1,021	1,040	126,600	945.46
2011-12-15	961	1,037	955	1,007	131,100	915.46
2011-12-14	975	988	943	955	84,400	868.18
2011-12-13	944	1,024	938	990	120,300	900
2011-12-12	888	966	875	964	70,200	876.36
2011-12-09	846	861	843	858	14,100	780
2011-12-08	846	850	845	846	5,300	769.09
2011-12-07	855	855	845	845	12,100	768.18
2011-12-06	863	869	850	850	12,600	772.73
2011-12-05	853	863	853	858	10,300	780
2011-12-02	844	851	844	847	8,400	770
2011-12-01	853	860	843	844	13,600	767.27
2011-11-30	841	843	835	838	2,800	761.82
2011-11-29	843	843	831	841	7,200	764.55
2011-11-28	814	834	814	834	6,000	758.18
2011-11-25	837	837	812	812	13,200	738.18
2011-11-24	839	840	834	836	7,500	760
2011-11-22	830	841	824	841	11,300	764.55
2011-11-21	818	833	818	831	6,000	755.46
2011-11-18	839	840	825	826	14,600	750.91
2011-11-17	853	853	843	848	5,400	770.91
2011-11-16	848	855	840	855	11,400	777.27
2011-11-15	848	856	847	852	9,200	774.55
2011-11-14	840	850	840	848	8,800	770.91
2011-11-11	849	856	836	837	9,900	760.91
2011-11-10	846	852	842	849	8,900	771.82
2011-11-09	835	855	828	855	24,200	777.27
2011-11-08	840	878	827	834	55,200	758.18
2011-11-07	830	846	815	831	70,600	755.46
2011-11-04	775	780	768	768	17,400	698.18
2011-11-02	784	784	768	770	7,700	700
2011-11-01	791	795	781	793	15,200	720.91
2011-10-31	806	806	796	798	22,100	725.46
2011-10-28	790	808	787	798	19,100	725.46
2011-10-27	774	782	769	781	4,600	710
2011-10-26	767	770	759	767	4,500	697.27
2011-10-25	760	767	758	767	9,700	697.27
2011-10-24	764	788	758	758	9,100	689.09
2011-10-21	757	757	752	757	2,600	688.18
2011-10-20	760	760	751	757	11,200	688.18
2011-10-19	772	772	750	753	10,700	684.55
2011-10-18	780	780	765	772	4,800	701.82
2011-10-17	755	795	755	775	10,800	704.55
2011-10-14	747	752	745	750	9,400	681.82
2011-10-13	747	753	735	747	14,900	679.09
2011-10-12	747	757	745	747	4,500	679.09
2011-10-11	751	758	750	757	11,800	688.18
2011-10-07	731	757	731	747	8,900	679.09
2011-10-06	753	757	725	730	19,900	663.64
2011-10-05	760	762	751	752	6,200	683.64
2011-10-04	765	765	751	762	10,000	692.73
2011-10-03	784	784	756	769	10,400	699.09
2011-09-30	770	780	767	778	6,500	707.27
2011-09-29	753	768	747	762	7,100	692.73
2011-09-28	753	770	739	751	21,800	682.73
2011-09-27	740	741	729	740	9,900	672.73
2011-09-26	751	754	710	710	37,200	645.46
2011-09-22	781	781	762	762	11,200	692.73
2011-09-21	788	793	780	782	16,400	710.91
2011-09-20	790	792	788	789	7,500	717.27
2011-09-16	791	793	785	789	16,900	717.27
2011-09-15	805	806	787	791	14,800	719.09
2011-09-14	817	817	796	799	15,000	726.36
2011-09-13	826	826	814	819	10,500	744.55
2011-09-12	830	831	825	826	7,200	750.91
2011-09-09	835	841	831	831	11,000	755.46
2011-09-08	835	842	832	834	7,600	758.18
2011-09-07	830	844	830	834	4,800	758.18
2011-09-06	839	840	825	826	10,100	750.91
2011-09-05	838	848	837	838	5,300	761.82
2011-09-02	848	848	844	844	7,000	767.27
2011-09-01	854	865	850	851	10,800	773.64
2011-08-31	871	871	856	856	6,300	778.18
2011-08-30	873	879	868	871	5,300	791.82
2011-08-29	853	866	849	866	9,300	787.27
2011-08-26	864	864	826	838	11,200	761.82
2011-08-25	837	877	837	859	6,200	780.91
2011-08-24	875	881	828	828	14,800	752.73
2011-08-23	873	876	868	874	3,500	794.55
2011-08-22	873	881	869	873	5,500	793.64
2011-08-19	874	887	871	873	10,400	793.64
2011-08-18	881	885	880	883	5,400	802.73
2011-08-17	893	896	882	887	11,100	806.36
2011-08-16	903	903	896	897	6,000	815.46
2011-08-15	901	910	895	896	9,800	814.55
2011-08-12	908	912	888	890	16,300	809.09
2011-08-11	857	908	857	908	37,300	825.46
2011-08-10	823	838	820	831	31,800	755.46
2011-08-09	808	823	801	823	30,300	748.18
2011-08-08	829	837	823	823	19,700	748.18
2011-08-05	836	854	831	839	15,400	762.73
2011-08-04	857	862	851	851	8,200	773.64
2011-08-03	861	874	852	862	11,700	783.64
2011-08-02	870	870	863	866	5,300	787.27
2011-08-01	860	878	860	870	8,600	790.91
2011-07-29	872	872	865	868	16,500	789.09
2011-07-28	890	893	875	877	15,300	797.27
2011-07-27	905	905	895	898	8,500	816.36
2011-07-26	904	908	895	908	14,500	825.46
2011-07-25	909	909	890	903	7,800	820.91
2011-07-22	909	911	896	909	15,900	826.36
2011-07-21	920	921	900	904	15,700	821.82
2011-07-20	911	922	910	914	15,300	830.91
2011-07-19	907	910	906	908	7,600	825.46
2011-07-15	900	905	900	904	9,300	821.82
2011-07-14	900	903	896	899	8,100	817.27
2011-07-13	896	900	895	897	5,100	815.46
2011-07-12	905	906	895	898	11,900	816.36
2011-07-11	901	907	896	905	18,600	822.73
2011-07-08	910	915	898	903	23,400	820.91
2011-07-07	904	917	904	907	21,800	824.55
2011-07-06	904	904	898	902	11,400	820
2011-07-05	885	905	882	904	18,800	821.82
2011-07-04	902	903	881	886	13,100	805.46
2011-07-01	905	905	897	899	12,400	817.27
2011-06-30	904	909	899	903	13,200	820.91
2011-06-29	879	904	879	904	30,000	821.82
2011-06-28	872	883	871	879	11,100	799.09
2011-06-27	874	880	868	872	14,300	792.73
2011-06-24	851	885	851	876	29,000	796.36
2011-06-23	862	868	851	851	20,200	773.64
2011-06-22	870	883	862	873	24,600	793.64
2011-06-21	883	890	843	855	48,600	777.27
2011-06-20	899	905	882	888	18,800	807.27
2011-06-17	898	909	883	897	25,500	815.46
2011-06-16	908	920	892	907	48,500	824.55
2011-06-15	910	925	901	904	69,600	821.82
2011-06-14	837	893	837	892	73,500	810.91
2011-06-13	837	837	820	837	44,300	760.91
2011-06-10	837	837	823	833	44,100	757.27
2011-06-09	839	839	822	822	60,100	747.27
2011-06-08	841	846	831	843	49,400	766.36
2011-06-07	828	850	820	840	106,700	763.64
2011-06-06	808	846	807	835	193,500	759.09
2011-06-03	799	820	796	814	195,500	740
2011-06-02	800	838	777	806	419,400	732.73
2011-06-01	730	730	730	730	12,800	663.64
2011-05-31	639	650	629	630	10,900	572.73
2011-05-30	631	633	625	633	4,200	575.46
2011-05-27	629	629	621	621	12,000	564.55
2011-05-26	630	638	622	624	9,000	567.27
2011-05-25	634	635	622	630	6,200	572.73
2011-05-24	623	631	623	627	2,900	570
2011-05-23	633	634	619	621	14,800	564.55
2011-05-20	643	643	631	633	8,000	575.46
2011-05-19	633	653	626	649	16,300	590
2011-05-18	640	648	629	636	22,000	578.18
2011-05-17	650	665	640	646	10,800	587.27
2011-05-16	659	668	649	649	23,900	590
2011-05-13	669	671	655	659	18,100	599.09
2011-05-12	675	675	665	668	4,100	607.27
2011-05-11	672	677	662	677	17,100	615.46
2011-05-10	680	681	665	665	7,400	604.55
2011-05-09	667	675	665	674	9,500	612.73
2011-05-06	667	669	655	662	19,900	601.82
2011-05-02	673	679	667	667	14,300	606.36
2011-04-28	668	676	665	673	10,200	611.82
2011-04-27	665	668	653	668	8,000	607.27
2011-04-26	668	668	638	655	16,100	595.46
2011-04-25	683	683	670	670	7,800	609.09
2011-04-22	684	684	678	683	2,400	620.91
2011-04-21	661	680	658	674	8,500	612.73
2011-04-20	671	673	661	661	7,000	600.91
2011-04-19	662	668	659	668	3,800	607.27
2011-04-18	668	672	665	665	4,500	604.55
2011-04-15	663	670	663	668	2,000	607.27
2011-04-14	660	671	660	663	8,900	602.73
2011-04-13	666	679	661	661	9,000	600.91
2011-04-12	673	680	670	670	3,700	609.09
2011-04-11	688	688	673	675	3,400	613.64
2011-04-08	670	698	670	693	6,700	630
2011-04-07	680	692	672	677	2,600	615.46
2011-04-06	696	700	671	673	7,200	611.82
2011-04-05	704	704	670	694	4,000	630.91
2011-04-04	704	710	682	700	7,100	636.36
2011-04-01	730	742	719	719	9,800	653.64
2011-03-31	729	731	719	730	3,200	663.64
2011-03-30	695	732	695	715	10,300	650
2011-03-29	694	694	633	684	29,400	621.82
2011-03-28	745	750	710	711	16,700	646.36
2011-03-25	761	761	745	753	10,900	684.55
2011-03-24	769	777	745	760	20,100	690.91
2011-03-23	760	765	746	754	11,800	685.46
2011-03-22	768	768	738	745	42,300	677.27
2011-03-18	608	668	583	668	50,300	607.27
2011-03-17	563	593	563	568	49,000	516.36
2011-03-16	574	630	559	593	71,000	539.09
2011-03-15	614	614	614	614	4,200	558.18
2011-03-14	764	764	764	764	7,300	694.55
2011-03-11	925	933	914	914	13,000	830.91
2011-03-10	942	944	923	944	11,700	858.18
2011-03-09	928	943	923	928	4,200	843.64
2011-03-08	935	939	930	931	1,800	846.36
2011-03-07	936	946	921	935	10,200	850
2011-03-04	944	944	932	938	9,500	852.73
2011-03-03	941	949	930	945	3,600	859.09
2011-03-02	945	946	935	935	7,900	850
2011-03-01	940	948	940	945	7,600	859.09
2011-02-28	924	944	915	927	12,100	842.73
2011-02-25	914	914	889	912	10,800	829.09
2011-02-24	940	950	921	929	8,700	844.55
2011-02-23	920	945	910	945	13,300	859.09
2011-02-22	907	929	885	929	12,200	844.55
2011-02-21	919	930	901	902	12,400	820
2011-02-18	910	930	900	914	14,400	830.91
2011-02-17	929	939	923	925	9,200	840.91
2011-02-16	949	949	930	930	9,100	845.46
2011-02-15	921	950	921	950	26,400	863.64
2011-02-14	898	913	894	912	17,200	829.09
2011-02-10	879	897	868	890	15,600	809.09
2011-02-09	852	882	846	879	25,900	799.09
2011-02-08	834	862	826	841	29,600	764.55
2011-02-07	808	833	808	833	7,900	757.27
2011-02-04	815	825	812	812	12,400	738.18
2011-02-03	829	829	821	825	8,600	750
2011-02-02	820	830	815	825	16,600	750
2011-02-01	808	824	793	813	21,600	739.09
2011-01-31	790	797	785	793	17,000	720.91
2011-01-28	789	798	771	771	4,300	700.91
2011-01-27	799	799	780	780	5,800	709.09
2011-01-26	775	797	772	787	7,600	715.46
2011-01-25	770	772	764	769	2,600	699.09
2011-01-24	764	764	757	760	3,200	690.91
2011-01-21	775	775	763	766	4,700	696.36
2011-01-20	775	775	760	775	5,900	704.55
2011-01-19	780	780	766	776	4,000	705.46
2011-01-18	772	775	766	775	8,400	704.55
2011-01-17	770	771	769	771	4,000	700.91
2011-01-14	763	767	736	766	9,000	696.36
2011-01-13	760	767	756	763	3,900	693.64
2011-01-12	748	758	748	757	4,900	688.18
2011-01-11	741	758	741	748	5,800	680
2011-01-07	753	757	735	735	5,600	668.18
2011-01-06	750	753	750	753	2,000	684.55
2011-01-05	750	750	740	746	3,000	678.18
2011-01-04	745	747	737	744	4,800	676.36

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 [2011年度]

9994 (株)やまやの時系列データ [2011年度]