9994 (株)やまやの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,155	2,230	2,150	2,190	15,700	2,190
2015-12-29	2,107	2,153	2,106	2,151	11,900	2,151
2015-12-28	2,115	2,138	2,086	2,134	10,500	2,134
2015-12-25	2,089	2,092	2,074	2,082	19,800	2,082
2015-12-24	2,169	2,169	2,113	2,118	14,000	2,118
2015-12-22	2,145	2,186	2,145	2,153	7,000	2,153
2015-12-21	2,148	2,178	2,141	2,158	12,200	2,158
2015-12-18	2,247	2,247	2,184	2,185	17,300	2,185
2015-12-17	2,220	2,279	2,220	2,248	22,800	2,248
2015-12-16	2,170	2,200	2,167	2,200	21,700	2,200
2015-12-15	2,170	2,197	2,123	2,134	18,800	2,134
2015-12-14	2,155	2,173	2,153	2,162	18,200	2,162
2015-12-11	2,180	2,231	2,180	2,210	18,600	2,210
2015-12-10	2,202	2,209	2,175	2,180	18,100	2,180
2015-12-09	2,230	2,254	2,213	2,219	28,300	2,219
2015-12-08	2,258	2,268	2,238	2,258	17,500	2,258
2015-12-07	2,265	2,270	2,248	2,258	15,500	2,258
2015-12-04	2,252	2,258	2,221	2,229	19,400	2,229
2015-12-03	2,279	2,293	2,258	2,284	18,000	2,284
2015-12-02	2,285	2,318	2,241	2,312	29,400	2,312
2015-12-01	2,251	2,310	2,251	2,302	20,500	2,302
2015-11-30	2,315	2,320	2,241	2,260	28,500	2,260
2015-11-27	2,355	2,374	2,312	2,318	17,100	2,318
2015-11-26	2,330	2,366	2,316	2,346	22,300	2,346
2015-11-25	2,350	2,350	2,313	2,331	12,800	2,331
2015-11-24	2,323	2,355	2,322	2,355	14,000	2,355
2015-11-20	2,378	2,378	2,310	2,349	14,900	2,349
2015-11-19	2,363	2,386	2,360	2,374	13,300	2,374
2015-11-18	2,368	2,395	2,359	2,370	12,700	2,370
2015-11-17	2,354	2,380	2,343	2,353	18,100	2,353
2015-11-16	2,380	2,380	2,320	2,345	24,100	2,345
2015-11-13	2,435	2,435	2,385	2,393	28,500	2,393
2015-11-12	2,551	2,571	2,402	2,438	63,100	2,438
2015-11-11	2,559	2,594	2,546	2,581	20,600	2,581
2015-11-10	2,507	2,542	2,507	2,526	12,600	2,526
2015-11-09	2,519	2,530	2,498	2,505	22,400	2,505
2015-11-06	2,517	2,539	2,486	2,501	13,500	2,501
2015-11-05	2,580	2,589	2,525	2,525	15,500	2,525
2015-11-04	2,545	2,596	2,545	2,568	24,600	2,568
2015-11-02	2,520	2,547	2,518	2,521	14,300	2,521
2015-10-30	2,488	2,519	2,457	2,519	19,000	2,519
2015-10-29	2,410	2,485	2,392	2,445	53,600	2,445
2015-10-28	2,405	2,413	2,360	2,387	20,800	2,387
2015-10-27	2,397	2,409	2,362	2,362	17,400	2,362
2015-10-26	2,480	2,480	2,407	2,416	11,500	2,416
2015-10-23	2,496	2,496	2,435	2,459	13,100	2,459
2015-10-22	2,497	2,497	2,436	2,446	16,100	2,446
2015-10-21	2,494	2,496	2,464	2,490	10,300	2,490
2015-10-20	2,500	2,519	2,472	2,475	6,800	2,475
2015-10-19	2,465	2,510	2,455	2,485	13,800	2,485
2015-10-16	2,548	2,548	2,453	2,465	18,700	2,465
2015-10-15	2,556	2,573	2,506	2,528	18,000	2,528
2015-10-14	2,548	2,571	2,492	2,548	12,500	2,548
2015-10-13	2,551	2,562	2,532	2,549	11,800	2,549
2015-10-09	2,540	2,571	2,496	2,551	11,400	2,551
2015-10-08	2,550	2,550	2,500	2,529	18,300	2,529
2015-10-07	2,568	2,568	2,503	2,543	13,200	2,543
2015-10-06	2,598	2,608	2,525	2,547	26,500	2,547
2015-10-05	2,496	2,533	2,459	2,525	17,200	2,525
2015-10-02	2,480	2,503	2,439	2,445	23,300	2,445
2015-10-01	2,489	2,498	2,430	2,459	17,700	2,459
2015-09-30	2,393	2,478	2,393	2,460	43,200	2,460
2015-09-29	2,345	2,356	2,243	2,343	40,500	2,343
2015-09-28	2,361	2,384	2,330	2,371	16,500	2,371
2015-09-25	2,294	2,377	2,266	2,375	25,400	2,375
2015-09-24	2,240	2,317	2,232	2,290	13,700	2,290
2015-09-18	2,322	2,347	2,277	2,289	15,000	2,289
2015-09-17	2,286	2,367	2,286	2,359	10,200	2,359
2015-09-16	2,340	2,367	2,264	2,304	21,600	2,304
2015-09-15	2,360	2,407	2,331	2,339	13,700	2,339
2015-09-14	2,418	2,418	2,314	2,349	22,400	2,349
2015-09-11	2,370	2,466	2,346	2,418	58,300	2,418
2015-09-10	2,259	2,385	2,213	2,370	41,600	2,370
2015-09-09	2,220	2,315	2,200	2,312	46,800	2,312
2015-09-08	2,175	2,217	2,108	2,124	45,900	2,124
2015-09-07	2,199	2,227	2,136	2,175	45,000	2,175
2015-09-04	2,389	2,389	2,203	2,243	66,000	2,243
2015-09-03	2,400	2,472	2,354	2,368	66,400	2,368
2015-09-02	2,300	2,420	2,281	2,334	52,200	2,334
2015-09-01	2,537	2,537	2,391	2,396	33,100	2,396
2015-08-31	2,577	2,577	2,471	2,539	34,200	2,539
2015-08-28	2,618	2,630	2,559	2,578	38,000	2,578
2015-08-27	2,750	2,750	2,531	2,540	69,200	2,540
2015-08-26	2,461	2,637	2,451	2,606	64,700	2,606
2015-08-25	2,316	2,520	2,250	2,370	109,400	2,370
2015-08-24	2,550	2,685	2,401	2,416	104,400	2,416
2015-08-21	2,720	2,807	2,679	2,699	62,500	2,699
2015-08-20	2,779	2,910	2,769	2,837	54,200	2,837
2015-08-19	2,851	2,899	2,730	2,760	69,300	2,760
2015-08-18	2,889	2,988	2,851	2,901	80,700	2,901
2015-08-17	2,701	2,900	2,685	2,889	68,200	2,889
2015-08-14	2,797	2,928	2,655	2,704	148,700	2,704
2015-08-13	2,698	2,840	2,682	2,788	119,200	2,788
2015-08-12	2,580	2,715	2,580	2,663	80,100	2,663
2015-08-11	2,500	2,567	2,500	2,558	39,800	2,558
2015-08-10	2,579	2,579	2,488	2,527	58,600	2,527
2015-08-07	2,588	2,640	2,550	2,579	61,500	2,579
2015-08-06	2,494	2,526	2,433	2,518	49,400	2,518
2015-08-05	2,490	2,508	2,479	2,494	35,100	2,494
2015-08-04	2,425	2,480	2,401	2,460	53,500	2,460
2015-08-03	2,295	2,400	2,286	2,377	32,200	2,377
2015-07-31	2,286	2,328	2,273	2,299	14,400	2,299
2015-07-30	2,306	2,330	2,301	2,320	12,400	2,320
2015-07-29	2,300	2,306	2,267	2,295	10,200	2,295
2015-07-28	2,255	2,309	2,202	2,288	15,300	2,288
2015-07-27	2,330	2,334	2,251	2,263	19,200	2,263
2015-07-24	2,315	2,336	2,295	2,323	14,100	2,323
2015-07-23	2,243	2,351	2,242	2,348	30,700	2,348
2015-07-22	2,276	2,284	2,220	2,220	24,500	2,220
2015-07-21	2,190	2,287	2,185	2,282	27,300	2,282
2015-07-17	2,120	2,190	2,119	2,178	28,900	2,178
2015-07-16	2,101	2,110	2,073	2,110	11,400	2,110
2015-07-15	2,126	2,126	2,090	2,102	7,700	2,102
2015-07-14	2,105	2,128	2,092	2,118	8,600	2,118
2015-07-13	2,080	2,109	2,070	2,099	12,500	2,099
2015-07-10	2,087	2,099	2,045	2,058	15,200	2,058
2015-07-09	2,033	2,086	1,961	2,066	38,800	2,066
2015-07-08	2,201	2,206	2,127	2,162	27,000	2,162
2015-07-07	2,138	2,210	2,136	2,201	24,100	2,201
2015-07-06	2,088	2,138	2,080	2,100	16,000	2,100
2015-07-03	2,151	2,157	2,122	2,138	16,000	2,138
2015-07-02	2,230	2,230	2,141	2,159	23,500	2,159
2015-07-01	2,073	2,175	2,073	2,148	61,100	2,148
2015-06-30	2,000	2,070	1,921	2,055	27,800	2,055
2015-06-29	2,050	2,079	2,030	2,040	26,700	2,040
2015-06-26	2,029	2,087	2,029	2,086	25,500	2,086
2015-06-25	2,037	2,080	2,037	2,059	24,900	2,059
2015-06-24	2,059	2,089	2,049	2,066	37,000	2,066
2015-06-23	2,010	2,079	2,010	2,070	66,900	2,070
2015-06-22	1,965	2,010	1,963	1,995	51,500	1,995
2015-06-19	1,930	1,957	1,896	1,957	62,500	1,957
2015-06-18	1,908	1,916	1,884	1,904	39,100	1,904
2015-06-17	1,870	1,898	1,867	1,881	29,400	1,881
2015-06-16	1,890	1,893	1,871	1,871	8,500	1,871
2015-06-15	1,882	1,908	1,882	1,888	11,300	1,888
2015-06-12	1,909	1,916	1,886	1,892	16,400	1,892
2015-06-11	1,870	1,914	1,861	1,895	23,400	1,895
2015-06-10	1,872	1,900	1,848	1,859	27,000	1,859
2015-06-09	1,883	1,914	1,874	1,882	29,100	1,882
2015-06-08	1,909	1,909	1,876	1,883	23,800	1,883
2015-06-05	1,876	1,907	1,871	1,883	24,000	1,883
2015-06-04	1,894	1,915	1,871	1,886	19,000	1,886
2015-06-03	1,913	1,923	1,870	1,899	14,300	1,899
2015-06-02	1,929	1,929	1,910	1,913	20,900	1,913
2015-06-01	1,920	1,930	1,916	1,925	25,800	1,925
2015-05-29	1,899	1,928	1,866	1,909	54,200	1,909
2015-05-28	1,881	1,899	1,875	1,892	19,700	1,892
2015-05-27	1,855	1,897	1,850	1,893	43,200	1,893
2015-05-26	1,860	1,880	1,836	1,844	11,400	1,844
2015-05-25	1,857	1,875	1,853	1,858	23,500	1,858
2015-05-22	1,841	1,859	1,817	1,854	19,400	1,854
2015-05-21	1,825	1,850	1,819	1,844	41,600	1,844
2015-05-20	1,839	1,840	1,813	1,824	13,800	1,824
2015-05-19	1,828	1,839	1,816	1,836	33,100	1,836
2015-05-18	1,770	1,830	1,765	1,814	28,100	1,814
2015-05-15	1,743	1,766	1,737	1,766	12,800	1,766
2015-05-14	1,750	1,763	1,703	1,748	33,700	1,748
2015-05-13	1,790	1,794	1,760	1,764	61,000	1,764
2015-05-12	1,838	1,838	1,817	1,830	12,200	1,830
2015-05-11	1,806	1,840	1,805	1,831	41,000	1,831
2015-05-08	1,759	1,805	1,759	1,798	17,000	1,798
2015-05-07	1,775	1,780	1,761	1,765	8,900	1,765
2015-05-01	1,790	1,791	1,768	1,782	8,900	1,782
2015-04-30	1,823	1,828	1,797	1,805	17,600	1,805
2015-04-28	1,797	1,822	1,781	1,817	28,300	1,817
2015-04-27	1,798	1,801	1,781	1,791	25,300	1,791
2015-04-24	1,792	1,798	1,752	1,795	25,900	1,795
2015-04-23	1,787	1,796	1,780	1,788	6,700	1,788
2015-04-22	1,781	1,795	1,780	1,794	14,100	1,794
2015-04-21	1,755	1,780	1,755	1,779	14,000	1,779
2015-04-20	1,741	1,778	1,736	1,757	8,800	1,757
2015-04-17	1,770	1,779	1,721	1,760	22,000	1,760
2015-04-16	1,762	1,770	1,742	1,770	5,600	1,770
2015-04-15	1,744	1,769	1,744	1,762	12,600	1,762
2015-04-14	1,735	1,775	1,735	1,767	14,700	1,767
2015-04-13	1,770	1,776	1,728	1,735	19,800	1,735
2015-04-10	1,733	1,763	1,733	1,763	21,600	1,763
2015-04-09	1,725	1,751	1,720	1,733	17,100	1,733
2015-04-08	1,734	1,753	1,720	1,734	17,800	1,734
2015-04-07	1,726	1,743	1,720	1,735	14,300	1,735
2015-04-06	1,733	1,747	1,722	1,726	17,100	1,726
2015-04-03	1,695	1,739	1,684	1,733	19,000	1,733
2015-04-02	1,663	1,695	1,658	1,690	10,300	1,690
2015-04-01	1,665	1,687	1,653	1,669	17,800	1,669
2015-03-31	1,695	1,711	1,673	1,685	8,400	1,685
2015-03-30	1,715	1,715	1,664	1,697	13,200	1,697
2015-03-27	1,724	1,746	1,715	1,719	12,000	1,719
2015-03-26	1,790	1,790	1,751	1,760	12,700	1,760
2015-03-25	1,761	1,796	1,761	1,796	11,400	1,796
2015-03-24	1,770	1,778	1,750	1,761	8,000	1,761
2015-03-23	1,800	1,808	1,763	1,780	21,300	1,780
2015-03-20	1,785	1,798	1,783	1,797	10,800	1,797
2015-03-19	1,790	1,793	1,766	1,786	12,000	1,786
2015-03-18	1,770	1,798	1,757	1,790	16,600	1,790
2015-03-17	1,760	1,785	1,752	1,764	21,000	1,764
2015-03-16	1,712	1,758	1,712	1,753	36,600	1,753
2015-03-13	1,710	1,730	1,694	1,714	34,500	1,714
2015-03-12	1,690	1,705	1,681	1,689	27,200	1,689
2015-03-11	1,680	1,693	1,678	1,692	6,400	1,692
2015-03-10	1,700	1,705	1,695	1,699	6,600	1,699
2015-03-09	1,700	1,700	1,660	1,692	12,200	1,692
2015-03-06	1,699	1,705	1,695	1,700	15,200	1,700
2015-03-05	1,700	1,704	1,695	1,700	14,600	1,700
2015-03-04	1,686	1,701	1,670	1,699	23,000	1,699
2015-03-03	1,689	1,697	1,679	1,690	17,600	1,690
2015-03-02	1,679	1,693	1,679	1,687	13,100	1,687
2015-02-27	1,657	1,680	1,654	1,676	26,600	1,676
2015-02-26	1,634	1,654	1,633	1,647	13,900	1,647
2015-02-25	1,643	1,670	1,638	1,647	16,400	1,647
2015-02-24	1,640	1,650	1,638	1,646	11,200	1,646
2015-02-23	1,649	1,650	1,640	1,642	10,000	1,642
2015-02-20	1,648	1,649	1,638	1,645	10,800	1,645
2015-02-19	1,638	1,648	1,633	1,640	30,300	1,640
2015-02-18	1,626	1,633	1,615	1,633	15,100	1,633
2015-02-17	1,576	1,612	1,576	1,601	14,000	1,601
2015-02-16	1,597	1,632	1,575	1,591	34,800	1,591
2015-02-13	1,600	1,600	1,565	1,584	24,000	1,584
2015-02-12	1,535	1,563	1,530	1,552	19,600	1,552
2015-02-10	1,525	1,535	1,525	1,528	10,600	1,528
2015-02-09	1,535	1,542	1,523	1,524	12,900	1,524
2015-02-06	1,537	1,538	1,520	1,525	6,000	1,525
2015-02-05	1,530	1,545	1,515	1,534	22,500	1,534
2015-02-04	1,522	1,527	1,518	1,526	8,900	1,526
2015-02-03	1,526	1,535	1,515	1,522	8,900	1,522
2015-02-02	1,553	1,553	1,512	1,524	11,800	1,524
2015-01-30	1,554	1,560	1,537	1,553	8,500	1,553
2015-01-29	1,535	1,589	1,532	1,538	28,300	1,538
2015-01-28	1,521	1,534	1,521	1,531	8,100	1,531
2015-01-27	1,521	1,532	1,518	1,526	8,300	1,526
2015-01-26	1,509	1,517	1,509	1,516	8,700	1,516
2015-01-23	1,515	1,515	1,497	1,507	10,500	1,507
2015-01-22	1,515	1,515	1,495	1,496	17,800	1,496
2015-01-21	1,524	1,527	1,516	1,516	9,000	1,516
2015-01-20	1,515	1,522	1,511	1,522	4,800	1,522
2015-01-19	1,516	1,520	1,510	1,510	6,600	1,510
2015-01-16	1,530	1,534	1,504	1,516	11,300	1,516
2015-01-15	1,538	1,562	1,533	1,544	7,800	1,544
2015-01-14	1,543	1,600	1,520	1,552	21,200	1,552
2015-01-13	1,550	1,550	1,537	1,545	14,800	1,545
2015-01-09	1,560	1,581	1,553	1,558	8,800	1,558
2015-01-08	1,557	1,583	1,555	1,557	10,800	1,557
2015-01-07	1,560	1,598	1,554	1,557	7,900	1,557
2015-01-06	1,562	1,581	1,562	1,562	19,600	1,562
2015-01-05	1,585	1,600	1,573	1,573	12,900	1,573

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 [2015年度]

9994 (株)やまやの時系列データ [2015年度]