9994 (株)やまやの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,178	2,214	2,178	2,198	9,400	2,198
2018-12-27	2,187	2,228	2,167	2,228	19,800	2,228
2018-12-26	2,070	2,123	2,057	2,090	15,500	2,090
2018-12-25	2,053	2,062	2,025	2,034	29,500	2,034
2018-12-21	2,148	2,158	2,055	2,135	30,300	2,135
2018-12-20	2,185	2,195	2,093	2,158	28,500	2,158
2018-12-19	2,230	2,230	2,180	2,213	16,500	2,213
2018-12-18	2,312	2,312	2,232	2,234	22,700	2,234
2018-12-17	2,363	2,373	2,325	2,330	17,200	2,330
2018-12-14	2,369	2,400	2,363	2,387	13,000	2,387
2018-12-13	2,438	2,438	2,361	2,369	30,900	2,369
2018-12-12	2,430	2,430	2,405	2,412	9,900	2,412
2018-12-11	2,458	2,465	2,404	2,405	21,700	2,405
2018-12-10	2,510	2,510	2,454	2,459	16,200	2,459
2018-12-07	2,507	2,521	2,451	2,519	18,500	2,519
2018-12-06	2,492	2,511	2,480	2,507	18,700	2,507
2018-12-05	2,506	2,523	2,489	2,501	16,100	2,501
2018-12-04	2,551	2,559	2,515	2,515	13,200	2,515
2018-12-03	2,541	2,564	2,531	2,548	9,600	2,548
2018-11-30	2,526	2,546	2,510	2,540	10,000	2,540
2018-11-29	2,560	2,573	2,533	2,548	11,100	2,548
2018-11-28	2,555	2,555	2,510	2,536	15,000	2,536
2018-11-27	2,521	2,556	2,521	2,525	10,400	2,525
2018-11-26	2,516	2,549	2,512	2,533	12,000	2,533
2018-11-22	2,550	2,555	2,507	2,546	14,400	2,546
2018-11-21	2,525	2,558	2,503	2,555	14,100	2,555
2018-11-20	2,561	2,575	2,522	2,537	25,500	2,537
2018-11-19	2,565	2,599	2,538	2,593	15,900	2,593
2018-11-16	2,528	2,609	2,509	2,548	47,600	2,548
2018-11-15	2,466	2,542	2,463	2,503	39,300	2,503
2018-11-14	2,554	2,569	2,452	2,462	47,000	2,462
2018-11-13	2,439	2,566	2,428	2,560	63,200	2,560
2018-11-12	2,477	2,509	2,411	2,446	136,400	2,446
2018-11-09	2,681	2,685	2,655	2,677	30,200	2,677
2018-11-08	2,669	2,694	2,658	2,694	8,400	2,694
2018-11-07	2,662	2,705	2,644	2,647	17,800	2,647
2018-11-06	2,673	2,691	2,659	2,660	15,700	2,660
2018-11-05	2,657	2,703	2,633	2,671	20,100	2,671
2018-11-02	2,628	2,695	2,624	2,680	23,300	2,680
2018-11-01	2,630	2,665	2,595	2,622	15,200	2,622
2018-10-31	2,630	2,642	2,589	2,630	30,100	2,630
2018-10-30	2,526	2,609	2,526	2,602	56,700	2,602
2018-10-29	2,544	2,602	2,510	2,526	32,300	2,526
2018-10-26	2,566	2,574	2,492	2,509	40,500	2,509
2018-10-25	2,582	2,607	2,542	2,553	32,900	2,553
2018-10-24	2,626	2,639	2,600	2,623	42,700	2,623
2018-10-23	2,657	2,666	2,617	2,623	42,700	2,623
2018-10-22	2,695	2,705	2,665	2,676	26,400	2,676
2018-10-19	2,757	2,757	2,688	2,704	42,800	2,704
2018-10-18	2,799	2,816	2,752	2,759	18,900	2,759
2018-10-17	2,810	2,817	2,799	2,807	14,800	2,807
2018-10-16	2,828	2,841	2,794	2,806	37,800	2,806
2018-10-15	2,872	2,872	2,827	2,834	24,900	2,834
2018-10-12	2,836	2,879	2,830	2,872	30,500	2,872
2018-10-11	2,850	2,881	2,820	2,840	14,400	2,840
2018-10-10	2,863	2,909	2,863	2,898	16,900	2,898
2018-10-09	2,906	2,934	2,851	2,860	32,500	2,860
2018-10-05	2,950	2,955	2,914	2,920	29,300	2,920
2018-10-04	3,020	3,020	2,981	2,984	17,300	2,984
2018-10-03	3,040	3,040	2,986	3,010	19,800	3,010
2018-10-02	3,090	3,105	3,010	3,025	21,900	3,025
2018-10-01	3,030	3,120	3,030	3,090	26,800	3,090
2018-09-28	3,025	3,045	3,015	3,040	9,300	3,040
2018-09-27	3,065	3,065	2,999	3,025	15,800	3,025
2018-09-26	3,095	3,095	3,005	3,065	55,900	3,065
2018-09-25	3,100	3,140	3,100	3,105	73,000	3,105
2018-09-21	3,100	3,155	3,090	3,110	26,300	3,110
2018-09-20	3,105	3,105	3,070	3,085	19,600	3,085
2018-09-19	3,085	3,125	3,075	3,105	30,700	3,105
2018-09-18	3,045	3,070	3,045	3,065	19,300	3,065
2018-09-14	3,045	3,090	3,040	3,045	29,600	3,045
2018-09-13	3,010	3,060	3,010	3,040	36,500	3,040
2018-09-12	3,075	3,075	2,991	3,000	51,500	3,000
2018-09-11	3,040	3,075	3,010	3,070	16,600	3,070
2018-09-10	3,060	3,070	3,015	3,025	10,900	3,025
2018-09-07	3,010	3,090	2,993	3,060	27,100	3,060
2018-09-06	3,030	3,045	2,985	2,998	35,600	2,998
2018-09-05	3,030	3,050	3,025	3,030	23,900	3,030
2018-09-04	3,095	3,095	3,030	3,030	21,300	3,030
2018-09-03	3,160	3,160	3,065	3,080	14,400	3,080
2018-08-31	3,115	3,155	3,095	3,150	26,300	3,150
2018-08-30	3,155	3,175	3,085	3,115	22,000	3,115
2018-08-29	3,230	3,235	3,110	3,140	38,000	3,140
2018-08-28	3,200	3,245	3,195	3,210	38,400	3,210
2018-08-27	3,115	3,175	3,105	3,150	45,100	3,150
2018-08-24	2,997	3,065	2,977	3,055	42,800	3,055
2018-08-23	2,980	3,095	2,945	2,963	91,900	2,963
2018-08-22	2,893	2,975	2,860	2,955	155,300	2,955
2018-08-21	2,669	2,714	2,640	2,643	13,900	2,643
2018-08-20	2,742	2,789	2,644	2,697	18,000	2,697
2018-08-17	2,785	2,794	2,690	2,725	12,100	2,725
2018-08-16	2,868	2,868	2,781	2,792	11,600	2,792
2018-08-15	2,949	2,949	2,858	2,867	16,600	2,867
2018-08-14	-	-	-	2,866	-	2,866
2018-08-13	2,810	2,887	2,712	2,866	56,700	2,866
2018-08-10	2,547	2,631	2,547	2,610	23,300	2,610
2018-08-09	2,565	2,565	2,509	2,511	13,200	2,511
2018-08-08	2,634	2,635	2,545	2,588	17,000	2,588
2018-08-07	2,623	2,638	2,605	2,635	11,300	2,635
2018-08-06	2,761	2,769	2,584	2,620	21,400	2,620
2018-08-03	2,796	2,820	2,761	2,761	14,200	2,761
2018-08-02	2,846	2,854	2,804	2,821	11,100	2,821
2018-08-01	2,914	2,920	2,842	2,845	9,400	2,845
2018-07-31	2,926	2,926	2,855	2,913	11,300	2,913
2018-07-30	2,875	2,883	2,840	2,876	13,200	2,876
2018-07-27	2,890	2,897	2,859	2,872	13,700	2,872
2018-07-26	2,892	2,892	2,840	2,869	11,100	2,869
2018-07-25	2,856	2,858	2,824	2,842	12,600	2,842
2018-07-24	2,885	2,935	2,841	2,856	8,300	2,856
2018-07-23	2,920	2,920	2,836	2,885	16,100	2,885
2018-07-20	2,998	2,998	2,910	2,917	14,800	2,917
2018-07-19	3,040	3,040	2,962	2,975	11,300	2,975
2018-07-18	3,150	3,165	3,000	3,040	15,000	3,040
2018-07-17	3,030	3,115	3,030	3,070	9,800	3,070
2018-07-13	3,020	3,020	2,977	3,005	6,500	3,005
2018-07-12	3,030	3,050	2,980	2,995	9,300	2,995
2018-07-11	2,980	3,035	2,918	3,015	18,500	3,015
2018-07-10	3,015	3,040	2,989	3,000	10,500	3,000
2018-07-09	3,025	3,030	2,950	2,974	6,700	2,974
2018-07-06	3,020	3,035	2,967	3,000	9,700	3,000
2018-07-05	3,100	3,100	2,985	3,000	13,100	3,000
2018-07-04	3,060	3,140	3,040	3,100	10,800	3,100
2018-07-03	3,175	3,185	3,025	3,085	13,000	3,085
2018-07-02	3,330	3,345	3,155	3,175	15,400	3,175
2018-06-29	3,305	3,325	3,195	3,320	13,400	3,320
2018-06-28	3,250	3,290	3,160	3,280	16,800	3,280
2018-06-27	3,300	3,310	3,245	3,270	5,900	3,270
2018-06-26	3,230	3,280	3,205	3,270	8,800	3,270
2018-06-25	3,405	3,420	3,240	3,270	13,300	3,270
2018-06-22	3,340	3,405	3,315	3,405	10,500	3,405
2018-06-21	3,355	3,360	3,320	3,335	7,600	3,335
2018-06-20	3,405	3,430	3,305	3,375	27,200	3,375
2018-06-19	3,425	3,430	3,390	3,420	19,700	3,420
2018-06-18	3,450	3,450	3,365	3,405	14,700	3,405
2018-06-15	3,415	3,455	3,390	3,455	16,300	3,455
2018-06-14	3,350	3,380	3,300	3,380	13,100	3,380
2018-06-13	3,415	3,425	3,350	3,360	11,900	3,360
2018-06-12	3,345	3,420	3,330	3,415	13,300	3,415
2018-06-11	3,370	3,405	3,315	3,315	15,500	3,315
2018-06-08	3,325	3,390	3,305	3,340	18,800	3,340
2018-06-07	3,345	3,350	3,290	3,320	21,400	3,320
2018-06-06	3,420	3,440	3,350	3,370	17,700	3,370
2018-06-05	3,505	3,515	3,390	3,415	24,000	3,415
2018-06-04	3,445	3,555	3,430	3,540	18,000	3,540
2018-06-01	3,455	3,455	3,375	3,415	60,300	3,415
2018-05-31	3,575	3,580	3,470	3,485	25,100	3,485
2018-05-30	3,575	3,590	3,555	3,560	14,900	3,560
2018-05-29	3,645	3,645	3,580	3,610	27,900	3,610
2018-05-28	3,820	3,850	3,620	3,655	33,600	3,655
2018-05-25	3,785	3,835	3,780	3,820	15,200	3,820
2018-05-24	3,815	3,830	3,760	3,780	16,200	3,780
2018-05-23	3,820	3,840	3,800	3,820	11,700	3,820
2018-05-22	3,820	3,855	3,795	3,820	13,800	3,820
2018-05-21	3,850	3,890	3,830	3,845	10,300	3,845
2018-05-18	3,860	3,900	3,820	3,840	24,300	3,840
2018-05-17	3,935	3,940	3,820	3,830	22,200	3,830
2018-05-16	3,870	3,970	3,870	3,910	33,600	3,910
2018-05-15	4,005	4,005	3,805	3,860	40,200	3,860
2018-05-14	4,105	4,105	4,005	4,015	40,000	4,015
2018-05-11	3,995	4,160	3,970	4,125	64,200	4,125
2018-05-10	3,920	3,980	3,905	3,930	25,100	3,930
2018-05-09	3,980	3,995	3,855	3,920	36,000	3,920
2018-05-08	3,975	4,025	3,925	4,005	46,000	4,005
2018-05-07	3,800	3,960	3,785	3,960	41,300	3,960
2018-05-02	3,825	3,825	3,735	3,765	24,100	3,765
2018-05-01	3,750	3,850	3,720	3,820	63,300	3,820
2018-04-27	3,720	3,720	3,605	3,715	36,000	3,715
2018-04-26	3,705	3,725	3,610	3,670	44,900	3,670
2018-04-25	3,545	3,655	3,520	3,655	57,900	3,655
2018-04-24	3,580	3,580	3,445	3,545	55,500	3,545
2018-04-23	3,495	3,560	3,390	3,480	102,500	3,480
2018-04-20	3,135	3,195	3,130	3,185	12,900	3,185
2018-04-19	3,125	3,145	3,095	3,135	10,300	3,135
2018-04-18	3,085	3,140	3,075	3,125	14,700	3,125
2018-04-17	3,175	3,175	3,075	3,090	16,500	3,090
2018-04-16	3,160	3,215	3,140	3,205	13,000	3,205
2018-04-13	3,170	3,185	3,085	3,175	23,800	3,175
2018-04-12	3,185	3,235	3,160	3,170	10,500	3,170
2018-04-11	3,290	3,290	3,180	3,190	14,000	3,190
2018-04-10	3,300	3,325	3,255	3,275	12,600	3,275
2018-04-09	3,310	3,335	3,275	3,295	11,000	3,295
2018-04-06	3,280	3,335	3,280	3,325	14,200	3,325
2018-04-05	3,305	3,335	3,245	3,295	14,300	3,295
2018-04-04	3,235	3,350	3,215	3,270	21,500	3,270
2018-04-03	3,195	3,255	3,195	3,210	10,600	3,210
2018-03-30	3,185	3,210	3,160	3,200	19,100	3,200
2018-03-29	3,125	3,185	3,115	3,160	14,700	3,160
2018-03-28	3,155	3,200	3,105	3,115	15,400	3,115
2018-03-27	3,120	3,235	3,120	3,225	30,000	3,225
2018-03-26	3,030	3,075	2,990	3,075	11,800	3,075
2018-03-23	3,095	3,130	3,060	3,075	28,700	3,075
2018-03-22	3,230	3,255	3,170	3,190	12,500	3,190
2018-03-20	3,225	3,280	3,195	3,270	13,600	3,270
2018-03-19	3,295	3,295	3,160	3,195	13,000	3,195
2018-03-16	3,230	3,310	3,155	3,295	25,500	3,295
2018-03-15	3,300	3,305	3,185	3,200	27,600	3,200
2018-03-14	3,325	3,335	3,285	3,295	14,100	3,295
2018-03-13	3,285	3,335	3,260	3,330	20,900	3,330
2018-03-12	3,305	3,360	3,250	3,255	31,000	3,255
2018-03-09	3,265	3,300	3,230	3,265	26,700	3,265
2018-03-08	3,295	3,310	3,200	3,220	17,500	3,220
2018-03-07	3,200	3,320	3,130	3,260	45,900	3,260
2018-03-06	3,025	3,215	3,025	3,200	34,500	3,200
2018-03-05	3,150	3,195	2,954	3,025	30,000	3,025
2018-03-02	3,000	3,180	2,983	3,140	50,500	3,140
2018-03-01	2,906	3,045	2,901	3,035	39,900	3,035
2018-02-28	2,876	2,949	2,851	2,933	17,900	2,933
2018-02-27	2,971	2,976	2,868	2,906	24,200	2,906
2018-02-26	3,050	3,060	2,962	2,974	12,300	2,974
2018-02-23	3,015	3,055	2,980	3,045	36,100	3,045
2018-02-22	3,020	3,020	2,951	2,994	27,300	2,994
2018-02-21	2,850	3,035	2,850	3,020	74,200	3,020
2018-02-20	2,826	2,848	2,776	2,844	35,200	2,844
2018-02-19	2,730	2,785	2,688	2,779	84,900	2,779
2018-02-16	2,850	2,862	2,716	2,730	89,300	2,730
2018-02-15	3,000	3,010	2,809	2,871	58,100	2,871
2018-02-14	3,350	3,395	2,959	2,959	74,300	2,959
2018-02-13	3,400	3,400	3,270	3,325	71,200	3,325
2018-02-09	2,860	3,045	2,852	3,015	30,900	3,015
2018-02-08	2,948	3,030	2,939	3,010	22,300	3,010
2018-02-07	3,055	3,145	2,938	2,940	25,200	2,940
2018-02-06	3,000	3,215	2,849	3,005	99,700	3,005
2018-02-05	3,110	3,150	3,090	3,125	19,500	3,125
2018-02-02	3,230	3,255	3,140	3,165	27,700	3,165
2018-02-01	3,230	3,310	3,230	3,265	26,000	3,265
2018-01-31	3,285	3,285	3,215	3,220	13,200	3,220
2018-01-30	3,345	3,380	3,260	3,285	26,000	3,285
2018-01-29	3,410	3,440	3,315	3,330	30,100	3,330
2018-01-26	3,260	3,390	3,260	3,360	42,000	3,360
2018-01-25	3,240	3,255	3,175	3,235	45,200	3,235
2018-01-24	3,270	3,335	3,235	3,260	38,000	3,260
2018-01-23	3,300	3,420	3,295	3,305	55,300	3,305
2018-01-22	3,215	3,300	3,215	3,295	30,600	3,295
2018-01-19	3,140	3,240	3,140	3,210	36,700	3,210
2018-01-18	3,215	3,335	3,135	3,160	43,800	3,160
2018-01-17	3,250	3,285	3,165	3,215	60,900	3,215
2018-01-16	3,285	3,350	3,245	3,290	65,700	3,290
2018-01-15	3,440	3,460	3,355	3,360	41,500	3,360
2018-01-12	3,470	3,530	3,425	3,460	31,600	3,460
2018-01-11	3,355	3,475	3,355	3,455	29,900	3,455
2018-01-10	3,430	3,475	3,375	3,385	47,500	3,385
2018-01-09	3,500	3,530	3,425	3,425	51,100	3,425
2018-01-05	3,570	3,580	3,535	3,540	25,500	3,540
2018-01-04	3,490	3,580	3,475	3,555	57,700	3,555

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 [2018年度]

9994 (株)やまやの時系列データ [2018年度]