1. HOME >
  2. 株価時系列 >
  3. 9994 >
  4. 2016年

9994 (株)やまや の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6881,7111,6781,7085,6001,708
2016-12-291,7111,7111,6901,6986,5001,698
2016-12-281,7081,7471,6951,7208,2001,720
2016-12-271,7461,7461,6901,7058,3001,705
2016-12-261,7481,7481,7181,7248,4001,724
2016-12-221,7121,7381,7121,73610,8001,736
2016-12-211,7481,7481,7001,71212,5001,712
2016-12-201,6901,7381,6731,73816,1001,738
2016-12-191,6721,7111,6701,68314,3001,683
2016-12-161,6681,6901,6401,67315,3001,673
2016-12-151,6351,6631,6211,66315,7001,663
2016-12-141,6271,6341,6081,62922,4001,629
2016-12-131,6581,6651,6361,64416,6001,644
2016-12-121,6681,6681,6351,6588,7001,658
2016-12-091,6661,6691,6411,66811,5001,668
2016-12-081,6691,6771,6011,67316,8001,673
2016-12-071,6441,6671,6401,6676,6001,667
2016-12-061,6431,6501,6361,6408,2001,640
2016-12-051,6231,6431,6171,6438,5001,643
2016-12-021,6491,6501,6261,63011,6001,630
2016-12-011,6001,6301,6001,62312,2001,623
2016-11-301,5831,5991,5781,5906,2001,590
2016-11-291,5651,5771,5561,57715,5001,577
2016-11-281,5491,5591,5411,55816,1001,558
2016-11-251,5401,5431,5351,5407,7001,540
2016-11-241,5371,5401,5341,5408,1001,540
2016-11-221,5271,5301,5221,5303,9001,530
2016-11-211,5151,5281,5151,52311,6001,523
2016-11-181,5041,5121,5011,5104,9001,510
2016-11-171,5091,5111,4891,4966,0001,496
2016-11-161,5151,5201,4991,5116,2001,511
2016-11-151,5191,5231,4911,4967,4001,496
2016-11-141,5451,5451,4961,50514,4001,505
2016-11-111,5141,5481,5141,54222,1001,542
2016-11-101,5001,5171,5001,5065,3001,506
2016-11-091,5101,5111,4821,48312,1001,483
2016-11-081,5171,5181,4711,5106,7001,510
2016-11-071,5101,5201,5101,5177,4001,517
2016-11-041,5231,5331,4881,51016,4001,510
2016-11-021,5381,5391,5131,5279,9001,527
2016-11-011,5301,5391,5221,53812,9001,538
2016-10-311,5201,5271,5151,52712,7001,527
2016-10-281,5101,5151,5061,51511,2001,515
2016-10-271,5001,5081,4951,5068,5001,506
2016-10-261,4911,4971,4861,4929,9001,492
2016-10-251,4881,4991,4881,4906,5001,490
2016-10-241,4881,4891,4811,4896,8001,489
2016-10-211,4701,4871,4601,48125,3001,481
2016-10-201,5041,5151,5021,50330,7001,503
2016-10-191,4971,5061,4971,5046,0001,504
2016-10-171,4951,4951,4881,4882,3001,488
2016-10-131,4841,4931,4841,4893,9001,489
2016-10-121,4901,4921,4831,4834,9001,483
2016-10-111,5001,5021,4901,4932,7001,493
2016-10-071,5001,5081,4831,4908,7001,490
2016-10-061,5011,5071,4901,5019,1001,501
2016-10-051,5021,5091,5001,5054,1001,505
2016-10-041,4921,5051,4871,4927,2001,492
2016-10-031,5191,5191,4911,4923,7001,492
2016-09-301,5061,5111,4901,4925,1001,492
2016-09-291,5011,5191,5011,5094,2001,509
2016-09-281,5091,5311,5091,5202,0001,520
2016-09-271,5161,5701,5041,51813,5001,518
2016-09-261,5301,5301,5131,5134,3001,513
2016-09-231,5341,5341,5201,5284,1001,528
2016-09-211,5261,5421,5051,5218,4001,521
2016-09-201,5111,5211,5001,5003,3001,500
2016-09-161,4901,5051,4881,4986,5001,498
2016-09-151,5101,5101,4911,4913,2001,491
2016-09-141,4961,5101,4901,5053,2001,505
2016-09-131,4971,5311,4971,5213,3001,521
2016-09-121,5011,5471,4851,50212,1001,502
2016-09-091,5201,5401,5171,51716,7001,517
2016-09-081,5351,5511,5351,5513,0001,551
2016-09-071,5351,5521,5151,53711,9001,537
2016-09-061,5401,5571,5401,5564,8001,556
2016-09-051,5331,5481,5331,5406,4001,540
2016-09-021,5211,5401,5211,5344,0001,534
2016-09-011,5201,5341,5201,5284,8001,528
2016-08-311,5251,5251,5001,5189,8001,518
2016-08-301,5341,5341,4971,5253,6001,525
2016-08-291,5501,5501,5281,5344,3001,534
2016-08-261,5411,5411,5241,5313,4001,531
2016-08-251,5111,5391,5111,5374,3001,537
2016-08-241,5001,5341,5001,5219,6001,521
2016-08-231,5201,5251,5021,51112,0001,511
2016-08-221,4501,4981,4501,4907,3001,490
2016-08-191,4701,4711,4471,45614,1001,456
2016-08-181,4901,4941,4671,47112,4001,471
2016-08-171,5101,5121,4971,50412,3001,504
2016-08-161,5121,5271,5101,5116,5001,511
2016-08-151,5211,5311,5211,5243,3001,524
2016-08-121,5051,5481,5051,52115,2001,521
2016-08-101,5891,5891,5701,5743,1001,574
2016-08-091,5611,5791,5611,5724,9001,572
2016-08-081,5831,5831,5631,5716,2001,571
2016-08-051,5501,5601,5501,5553,2001,555
2016-08-041,5651,5841,5351,5559,9001,555
2016-08-031,5921,5921,5541,56515,0001,565
2016-08-021,6151,6261,6071,6142,7001,614
2016-08-011,6041,6501,6041,6193,5001,619
2016-07-291,6101,6251,6001,6047,8001,604
2016-07-281,6301,6391,6061,6107,5001,610
2016-07-271,6401,6471,6251,6336,2001,633
2016-07-261,6431,6481,6171,6346,1001,634
2016-07-251,6471,6701,6461,6475,2001,647
2016-07-221,6651,6801,6421,6456,6001,645
2016-07-211,6691,6771,6651,6695,2001,669
2016-07-201,6631,6771,6631,6662,1001,666
2016-07-191,6941,6941,6651,6784,8001,678
2016-07-151,7001,7111,6781,6795,4001,679
2016-07-141,6741,6951,6741,6756,0001,675
2016-07-131,6801,6941,6551,65513,0001,655
2016-07-121,6601,6941,6561,6608,9001,660
2016-07-111,6491,6691,6201,6698,1001,669
2016-07-081,6261,6331,5881,5886,1001,588
2016-07-071,6461,6561,6151,6269,1001,626
2016-07-061,6651,6921,6411,66710,1001,667
2016-07-051,6681,6941,6661,6864,0001,686
2016-07-041,6791,6851,6331,6817,6001,681
2016-07-011,6811,6821,6561,6699,3001,669
2016-06-301,6501,6701,6081,6414,7001,641
2016-06-291,6221,6851,6221,6517,9001,651
2016-06-281,6471,6471,5711,61110,2001,611
2016-06-271,6601,6891,6191,6598,2001,659
2016-06-241,7301,7301,5601,59815,0001,598
2016-06-231,6801,6941,6801,6932,3001,693
2016-06-221,7051,7241,6761,7036,4001,703
2016-06-211,6991,7401,6971,7253,8001,725
2016-06-201,6851,7601,6851,7275,3001,727
2016-06-171,6901,7001,6711,6856,1001,685
2016-06-161,7501,7501,6061,65013,3001,650
2016-06-151,7621,7791,7501,7527,5001,752
2016-06-141,7771,7771,7631,7707,7001,770
2016-06-131,8021,8071,7921,79213,9001,792
2016-06-101,8561,8561,8501,8529,6001,852
2016-06-091,8621,8711,8571,8703,4001,870
2016-06-081,8661,8701,8621,8642,9001,864
2016-06-071,8611,8791,8501,8773,0001,877
2016-06-061,8881,8881,8611,8755,9001,875
2016-06-031,8891,9081,8891,9003,5001,900
2016-06-021,9241,9241,8881,8899,7001,889
2016-06-011,9221,9361,9221,9263,1001,926
2016-05-311,9501,9501,9221,92412,7001,924
2016-05-301,9411,9591,9411,9494,6001,949
2016-05-271,9561,9701,9461,9484,7001,948
2016-05-261,9731,9771,9521,9533,5001,953
2016-05-251,9911,9931,9711,9732,9001,973
2016-05-241,9761,9971,9731,9973,4001,997
2016-05-231,9901,9921,9571,9834,9001,983
2016-05-201,9702,0081,9701,9851,9001,985
2016-05-191,9942,0051,9661,9804,1001,980
2016-05-182,0002,0082,0002,0081,6002,008
2016-05-172,0262,0301,9892,01611,4002,016
2016-05-162,0192,0522,0172,0268,0002,026
2016-05-132,0822,0822,0492,0498,3002,049
2016-05-122,0002,1001,9992,08211,3002,082
2016-05-111,9641,9851,9591,9825,6001,982
2016-05-101,9371,9991,9371,9825,7001,982
2016-05-091,9281,9521,9181,9446,0001,944
2016-05-061,9301,9401,9181,9285,3001,928
2016-05-021,9641,9891,9051,92713,5001,927
2016-04-282,0212,0992,0122,0148,8002,014
2016-04-272,0582,1102,0042,0049,6002,004
2016-04-262,0642,0852,0462,0704,4002,070
2016-04-252,0922,1062,0662,0766,7002,076
2016-04-222,1302,1422,0882,1186,0002,118
2016-04-212,0722,1692,0722,16218,6002,162
2016-04-202,0762,0952,0762,0836,3002,083
2016-04-192,0882,0902,0682,0766,0002,076
2016-04-182,0932,0932,0642,0667,7002,066
2016-04-152,0762,0952,0542,0788,7002,078
2016-04-142,0712,0952,0632,09511,4002,095
2016-04-132,0082,0702,0082,06614,5002,066
2016-04-121,9722,0041,9721,9973,7001,997
2016-04-111,9911,9991,9711,9847,9001,984
2016-04-081,9292,0201,9292,00413,5002,004
2016-04-071,9551,9801,9521,96912,2001,969
2016-04-061,9301,9671,9291,96710,4001,967
2016-04-051,9451,9601,9361,94310,1001,943
2016-04-041,9461,9601,9401,9574,9001,957
2016-04-012,0072,0071,9441,94616,5001,946
2016-03-311,9912,0171,9791,97910,6001,979
2016-03-302,0252,0252,0032,0038,7002,003
2016-03-292,0162,0402,0162,0256,5002,025
2016-03-282,0072,0452,0032,04512,0002,045
2016-03-252,0072,0141,9952,0076,7002,007
2016-03-241,9972,0151,9852,0109,2002,010
2016-03-232,0092,0141,9911,9994,1001,999
2016-03-221,9842,0181,9691,9998,8001,999
2016-03-181,9721,9961,9471,96911,6001,969
2016-03-172,0002,0091,9861,9945,8001,994
2016-03-162,0082,0081,9812,0006,6002,000
2016-03-151,9692,0051,9671,98319,2001,983
2016-03-141,9441,9991,9341,96711,7001,967
2016-03-111,8811,9431,8741,94116,1001,941
2016-03-101,8731,9241,8731,90618,0001,906
2016-03-091,9201,9201,8901,9096,4001,909
2016-03-081,9301,9481,9041,9227,2001,922
2016-03-071,9511,9731,9401,94810,6001,948
2016-03-041,9471,9501,9121,9346,7001,934
2016-03-031,9001,9541,9001,9479,7001,947
2016-03-021,9001,9231,8561,91710,4001,917
2016-03-011,8561,8701,8521,8565,2001,856
2016-02-291,8891,9001,8551,8569,2001,856
2016-02-261,8511,9421,8471,88916,5001,889
2016-02-251,8271,8601,8261,8576,9001,857
2016-02-241,8491,8491,8001,8278,0001,827
2016-02-231,8891,8891,8411,8506,2001,850
2016-02-221,8481,8981,8481,8707,4001,870
2016-02-191,9191,9191,8681,8797,7001,879
2016-02-181,8791,9251,8791,9208,6001,920
2016-02-171,9101,9361,8431,8627,0001,862
2016-02-161,8721,9541,8621,91024,8001,910
2016-02-151,7301,9001,7301,86624,2001,866
2016-02-121,7171,7661,6851,69021,8001,690
2016-02-101,8301,8631,7331,79728,0001,797
2016-02-091,9191,9191,8381,85010,3001,850
2016-02-081,8861,9521,8411,94510,7001,945
2016-02-051,9301,9511,9011,9209,1001,920
2016-02-041,9781,9961,9651,97113,8001,971
2016-02-032,0392,0391,9742,0159,7002,015
2016-02-022,0492,0802,0402,05013,3002,050
2016-02-012,0952,1082,0562,07415,0002,074
2016-01-291,9752,0481,9452,04811,3002,048
2016-01-281,9961,9971,9701,9946,0001,994
2016-01-271,9612,0201,9401,99620,1001,996
2016-01-261,9361,9781,8941,92324,8001,923
2016-01-251,8701,9151,8561,90715,2001,907
2016-01-221,7641,8491,7581,84016,0001,840
2016-01-211,7831,8261,7521,75216,0001,752
2016-01-201,8821,8931,8231,82313,3001,823
2016-01-191,9181,9191,8851,8907,1001,890
2016-01-181,9111,9221,8851,9227,9001,922
2016-01-151,9901,9911,9471,94710,2001,947
2016-01-141,9831,9941,9301,99020,5001,990
2016-01-131,9552,0181,9551,98810,9001,988
2016-01-122,0262,0261,9341,94624,7001,946
2016-01-082,1162,1162,0512,05822,3002,058
2016-01-072,1202,1562,1062,11616,3002,116
2016-01-062,1412,1542,1142,1278,7002,127
2016-01-052,1512,1752,1332,1409,2002,140
2016-01-042,1892,1952,1302,1398,1002,139

分割・併合履歴 ： [2012-01-27]1株→1.1株 [1995-03-28]1株→1.2株