9994 (株)やまやの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,315	2,318	2,304	2,318	7,700	2,318
2019-12-27	2,308	2,314	2,303	2,314	8,200	2,314
2019-12-26	2,293	2,302	2,290	2,295	9,900	2,295
2019-12-25	2,289	2,296	2,286	2,293	6,700	2,293
2019-12-24	2,297	2,297	2,284	2,293	4,800	2,293
2019-12-23	2,264	2,300	2,264	2,280	13,100	2,280
2019-12-20	2,253	2,265	2,240	2,261	7,800	2,261
2019-12-19	2,251	2,257	2,248	2,254	6,200	2,254
2019-12-18	2,250	2,265	2,239	2,248	8,800	2,248
2019-12-17	2,241	2,263	2,228	2,234	9,400	2,234
2019-12-16	2,263	2,269	2,229	2,231	12,500	2,231
2019-12-13	2,302	2,304	2,260	2,264	15,800	2,264
2019-12-12	2,316	2,317	2,268	2,272	13,800	2,272
2019-12-11	2,271	2,305	2,259	2,305	15,100	2,305
2019-12-10	2,265	2,298	2,263	2,269	15,500	2,269
2019-12-09	2,260	2,264	2,251	2,262	8,200	2,262
2019-12-06	2,222	2,247	2,222	2,247	5,500	2,247
2019-12-05	2,229	2,253	2,221	2,221	10,600	2,221
2019-12-04	2,211	2,218	2,206	2,218	4,600	2,218
2019-12-03	2,198	2,216	2,187	2,215	8,400	2,215
2019-12-02	2,189	2,207	2,187	2,207	7,700	2,207
2019-11-29	2,209	2,209	2,182	2,186	7,000	2,186
2019-11-28	2,225	2,225	2,185	2,198	10,800	2,198
2019-11-27	2,235	2,239	2,216	2,216	7,000	2,216
2019-11-26	2,234	2,234	2,226	2,228	7,000	2,228
2019-11-25	2,200	2,226	2,200	2,217	6,400	2,217
2019-11-22	2,177	2,199	2,177	2,181	10,400	2,181
2019-11-21	2,216	2,216	2,158	2,178	22,700	2,178
2019-11-20	2,245	2,245	2,190	2,203	17,900	2,203
2019-11-19	2,240	2,260	2,233	2,247	12,400	2,247
2019-11-18	2,234	2,259	2,224	2,240	14,000	2,240
2019-11-15	2,214	2,235	2,214	2,230	17,200	2,230
2019-11-14	2,197	2,215	2,190	2,206	19,300	2,206
2019-11-13	2,209	2,223	2,185	2,185	13,200	2,185
2019-11-12	2,175	2,204	2,167	2,203	17,300	2,203
2019-11-11	2,160	2,175	2,159	2,166	14,200	2,166
2019-11-08	2,162	2,176	2,150	2,150	11,600	2,150
2019-11-07	2,160	2,163	2,152	2,157	7,800	2,157
2019-11-06	2,154	2,169	2,154	2,158	9,400	2,158
2019-11-05	2,140	2,160	2,133	2,151	16,700	2,151
2019-11-01	2,120	2,125	2,106	2,119	14,500	2,119
2019-10-31	2,126	2,130	2,106	2,106	13,500	2,106
2019-10-30	2,142	2,142	2,106	2,106	44,400	2,106
2019-10-29	2,146	2,161	2,143	2,147	14,500	2,147
2019-10-28	2,148	2,148	2,127	2,135	16,300	2,135
2019-10-25	2,121	2,138	2,118	2,133	20,700	2,133
2019-10-24	2,166	2,168	2,105	2,108	46,100	2,108
2019-10-23	2,207	2,216	2,112	2,168	46,700	2,168
2019-10-21	2,184	2,206	2,184	2,200	8,600	2,200
2019-10-18	2,199	2,201	2,177	2,184	8,900	2,184
2019-10-17	2,204	2,210	2,183	2,185	9,800	2,185
2019-10-16	2,204	2,227	2,193	2,198	13,200	2,198
2019-10-15	2,179	2,207	2,176	2,198	19,900	2,198
2019-10-11	2,160	2,167	2,132	2,160	19,000	2,160
2019-10-10	2,169	2,169	2,154	2,160	7,900	2,160
2019-10-09	2,158	2,169	2,136	2,169	11,700	2,169
2019-10-08	2,175	2,191	2,157	2,165	27,500	2,165
2019-10-07	2,166	2,166	2,143	2,156	11,800	2,156
2019-10-04	2,169	2,170	2,155	2,166	9,500	2,166
2019-10-03	2,215	2,215	2,156	2,160	28,300	2,160
2019-10-02	2,215	2,236	2,212	2,235	9,900	2,235
2019-10-01	2,218	2,230	2,215	2,227	13,400	2,227
2019-09-30	2,210	2,234	2,191	2,191	20,900	2,191
2019-09-27	2,234	2,250	2,215	2,234	53,600	2,234
2019-09-26	2,354	2,363	2,276	2,278	169,500	2,278
2019-09-25	2,365	2,369	2,343	2,363	26,100	2,363
2019-09-24	2,335	2,364	2,335	2,362	27,900	2,362
2019-09-20	2,333	2,346	2,325	2,333	15,700	2,333
2019-09-19	2,343	2,367	2,312	2,325	32,300	2,325
2019-09-18	2,391	2,407	2,324	2,326	24,200	2,326
2019-09-17	2,373	2,397	2,373	2,386	14,400	2,386
2019-09-13	2,346	2,372	2,340	2,372	18,500	2,372
2019-09-12	2,370	2,387	2,329	2,329	25,800	2,329
2019-09-11	2,337	2,365	2,331	2,364	18,800	2,364
2019-09-10	2,303	2,337	2,303	2,326	23,400	2,326
2019-09-09	2,297	2,327	2,297	2,302	14,700	2,302
2019-09-06	2,277	2,297	2,275	2,297	5,000	2,297
2019-09-05	2,286	2,311	2,272	2,272	21,200	2,272
2019-09-04	2,248	2,278	2,237	2,274	15,000	2,274
2019-09-03	2,225	2,251	2,225	2,248	8,800	2,248
2019-09-02	2,250	2,257	2,225	2,225	10,400	2,225
2019-08-30	2,276	2,279	2,245	2,250	36,200	2,250
2019-08-29	2,229	2,264	2,215	2,257	35,900	2,257
2019-08-28	2,236	2,251	2,215	2,231	20,700	2,231
2019-08-27	2,229	2,239	2,215	2,235	11,600	2,235
2019-08-26	2,200	2,210	2,185	2,208	22,000	2,208
2019-08-23	2,188	2,219	2,188	2,215	29,300	2,215
2019-08-22	2,196	2,196	2,175	2,175	13,300	2,175
2019-08-21	2,183	2,195	2,159	2,180	19,200	2,180
2019-08-20	2,195	2,221	2,188	2,220	11,900	2,220
2019-08-19	2,184	2,207	2,183	2,183	17,600	2,183
2019-08-16	2,165	2,188	2,165	2,173	12,400	2,173
2019-08-15	2,160	2,178	2,153	2,165	10,100	2,165
2019-08-14	2,175	2,194	2,163	2,183	12,100	2,183
2019-08-13	2,182	2,182	2,143	2,160	20,600	2,160
2019-08-09	2,210	2,221	2,201	2,201	11,500	2,201
2019-08-08	2,210	2,225	2,203	2,220	8,000	2,220
2019-08-07	2,212	2,220	2,204	2,214	5,500	2,214
2019-08-06	2,200	2,224	2,161	2,212	12,000	2,212
2019-08-05	2,244	2,255	2,212	2,222	24,200	2,222
2019-08-02	2,280	2,280	2,222	2,229	18,500	2,229
2019-08-01	2,280	2,295	2,270	2,286	10,200	2,286
2019-07-31	2,266	2,285	2,255	2,278	8,200	2,278
2019-07-30	2,252	2,265	2,244	2,263	13,100	2,263
2019-07-29	2,226	2,252	2,222	2,247	9,200	2,247
2019-07-26	2,211	2,215	2,186	2,215	7,600	2,215
2019-07-25	2,207	2,211	2,184	2,202	4,600	2,202
2019-07-24	2,187	2,205	2,185	2,196	3,100	2,196
2019-07-23	2,208	2,208	2,159	2,186	12,900	2,186
2019-07-22	2,213	2,215	2,192	2,197	7,800	2,197
2019-07-19	2,163	2,213	2,163	2,206	9,800	2,206
2019-07-18	2,200	2,200	2,164	2,164	10,800	2,164
2019-07-17	2,221	2,230	2,199	2,199	11,600	2,199
2019-07-16	2,236	2,238	2,219	2,224	9,500	2,224
2019-07-12	2,248	2,249	2,232	2,234	7,200	2,234
2019-07-11	2,231	2,260	2,225	2,237	16,000	2,237
2019-07-10	2,233	2,247	2,225	2,229	8,700	2,229
2019-07-09	2,230	2,245	2,215	2,222	10,300	2,222
2019-07-08	2,234	2,237	2,220	2,224	7,300	2,224
2019-07-05	2,218	2,230	2,207	2,230	9,700	2,230
2019-07-04	2,195	2,214	2,187	2,207	8,400	2,207
2019-07-03	2,167	2,192	2,167	2,192	7,300	2,192
2019-07-02	2,176	2,176	2,122	2,168	14,500	2,168
2019-07-01	2,164	2,176	2,144	2,174	13,100	2,174
2019-06-28	2,135	2,148	2,120	2,129	10,100	2,129
2019-06-27	2,115	2,133	2,102	2,125	12,300	2,125
2019-06-26	2,080	2,100	2,080	2,092	7,300	2,092
2019-06-25	2,075	2,090	2,075	2,080	7,500	2,080
2019-06-24	2,053	2,077	2,053	2,071	5,200	2,071
2019-06-21	2,051	2,061	2,031	2,052	7,900	2,052
2019-06-20	2,052	2,061	2,050	2,051	6,000	2,051
2019-06-19	2,029	2,053	2,018	2,052	9,100	2,052
2019-06-18	2,053	2,058	2,014	2,015	10,600	2,015
2019-06-17	2,050	2,058	2,041	2,050	9,600	2,050
2019-06-14	2,048	2,056	2,037	2,050	6,400	2,050
2019-06-13	2,066	2,066	2,038	2,052	7,800	2,052
2019-06-12	2,050	2,069	2,039	2,066	11,800	2,066
2019-06-11	2,060	2,060	2,036	2,040	12,000	2,040
2019-06-10	2,024	2,062	2,010	2,060	12,900	2,060
2019-06-07	2,006	2,020	1,988	2,011	15,900	2,011
2019-06-06	2,015	2,024	2,010	2,010	6,200	2,010
2019-06-05	2,004	2,022	2,004	2,015	9,800	2,015
2019-06-04	1,993	2,002	1,982	1,995	12,200	1,995
2019-06-03	1,995	2,011	1,969	1,987	25,900	1,987
2019-05-31	2,016	2,024	1,998	2,000	10,400	2,000
2019-05-30	2,004	2,028	2,002	2,016	8,500	2,016
2019-05-29	2,011	2,016	2,008	2,011	7,400	2,011
2019-05-28	2,006	2,025	2,006	2,012	6,600	2,012
2019-05-27	2,023	2,023	2,004	2,004	11,700	2,004
2019-05-24	2,006	2,017	1,992	2,008	13,400	2,008
2019-05-23	2,018	2,018	2,000	2,006	12,600	2,006
2019-05-22	2,044	2,044	2,012	2,018	7,600	2,018
2019-05-21	2,031	2,040	2,018	2,024	10,200	2,024
2019-05-20	2,039	2,053	2,007	2,031	8,200	2,031
2019-05-17	2,041	2,050	2,024	2,038	18,200	2,038
2019-05-16	2,077	2,078	2,017	2,026	15,000	2,026
2019-05-15	2,055	2,057	2,027	2,050	10,400	2,050
2019-05-14	2,034	2,034	1,988	2,020	26,500	2,020
2019-05-13	2,118	2,125	2,054	2,056	31,200	2,056
2019-05-10	2,102	2,136	2,102	2,109	17,800	2,109
2019-05-09	2,147	2,148	2,102	2,106	17,200	2,106
2019-05-08	2,152	2,163	2,122	2,157	15,700	2,157
2019-05-07	2,158	2,158	2,140	2,150	8,000	2,150
2019-04-26	2,104	2,150	2,103	2,138	14,800	2,138
2019-04-25	2,101	2,130	2,100	2,123	13,300	2,123
2019-04-24	2,117	2,135	2,095	2,099	15,900	2,099
2019-04-23	2,125	2,127	2,107	2,113	11,800	2,113
2019-04-22	2,134	2,136	2,128	2,132	3,900	2,132
2019-04-19	2,131	2,139	2,126	2,134	5,900	2,134
2019-04-18	2,139	2,147	2,126	2,132	20,100	2,132
2019-04-17	2,141	2,152	2,101	2,128	28,200	2,128
2019-04-16	2,172	2,172	2,119	2,138	21,100	2,138
2019-04-15	2,143	2,174	2,143	2,171	12,600	2,171
2019-04-12	2,129	2,170	2,125	2,138	10,900	2,138
2019-04-11	2,129	2,135	2,113	2,131	9,800	2,131
2019-04-10	2,158	2,158	2,117	2,129	16,200	2,129
2019-04-09	2,190	2,190	2,152	2,161	15,300	2,161
2019-04-08	2,211	2,220	2,195	2,200	12,700	2,200
2019-04-05	2,240	2,247	2,202	2,211	28,200	2,211
2019-04-04	2,274	2,274	2,233	2,238	16,000	2,238
2019-04-03	2,261	2,281	2,247	2,272	8,100	2,272
2019-04-02	2,272	2,286	2,232	2,264	19,000	2,264
2019-04-01	2,211	2,332	2,211	2,243	56,500	2,243
2019-03-29	2,213	2,233	2,210	2,230	12,000	2,230
2019-03-28	2,272	2,272	2,207	2,211	23,700	2,211
2019-03-27	2,297	2,297	2,259	2,285	49,900	2,285
2019-03-26	2,308	2,348	2,308	2,341	92,500	2,341
2019-03-25	2,345	2,370	2,319	2,358	47,000	2,358
2019-03-22	2,353	2,370	2,345	2,366	26,100	2,366
2019-03-20	2,341	2,374	2,340	2,344	19,000	2,344
2019-03-19	2,338	2,359	2,319	2,344	17,300	2,344
2019-03-18	2,303	2,344	2,303	2,337	25,600	2,337
2019-03-15	2,262	2,307	2,262	2,303	42,700	2,303
2019-03-14	2,298	2,306	2,267	2,272	15,400	2,272
2019-03-13	2,305	2,326	2,287	2,289	22,000	2,289
2019-03-12	2,284	2,323	2,284	2,305	21,000	2,305
2019-03-11	2,256	2,308	2,256	2,284	23,800	2,284
2019-03-08	2,308	2,313	2,258	2,268	38,800	2,268
2019-03-07	2,307	2,338	2,307	2,332	28,000	2,332
2019-03-06	2,372	2,372	2,332	2,332	55,400	2,332
2019-03-05	2,366	2,374	2,358	2,361	10,900	2,361
2019-03-04	2,361	2,388	2,361	2,381	9,600	2,381
2019-03-01	2,381	2,390	2,352	2,356	16,000	2,356
2019-02-28	2,367	2,370	2,348	2,356	16,000	2,356
2019-02-27	2,389	2,389	2,367	2,367	18,900	2,367
2019-02-26	2,418	2,418	2,375	2,386	14,400	2,386
2019-02-25	2,415	2,420	2,375	2,412	17,200	2,412
2019-02-22	2,384	2,399	2,360	2,386	16,200	2,386
2019-02-21	2,403	2,404	2,363	2,373	20,000	2,373
2019-02-20	2,410	2,415	2,395	2,401	6,100	2,401
2019-02-19	2,406	2,415	2,387	2,390	14,500	2,390
2019-02-18	2,345	2,413	2,333	2,402	25,700	2,402
2019-02-15	2,328	2,345	2,289	2,295	15,600	2,295
2019-02-14	2,306	2,345	2,306	2,328	18,500	2,328
2019-02-13	2,277	2,315	2,266	2,306	19,500	2,306
2019-02-12	2,252	2,280	2,225	2,264	23,700	2,264
2019-02-08	2,259	2,259	2,207	2,207	14,800	2,207
2019-02-07	2,270	2,270	2,208	2,258	13,000	2,258
2019-02-06	2,267	2,273	2,250	2,259	9,300	2,259
2019-02-05	2,219	2,249	2,219	2,244	11,800	2,244
2019-02-04	2,166	2,225	2,162	2,218	27,200	2,218
2019-02-01	2,168	2,196	2,159	2,161	16,900	2,161
2019-01-31	2,172	2,186	2,153	2,157	10,800	2,157
2019-01-30	2,222	2,222	2,155	2,155	20,900	2,155
2019-01-29	2,195	2,221	2,182	2,205	18,300	2,205
2019-01-28	2,230	2,239	2,195	2,197	10,500	2,197
2019-01-25	2,178	2,234	2,177	2,214	27,200	2,214
2019-01-24	2,198	2,198	2,178	2,183	8,900	2,183
2019-01-23	2,181	2,188	2,160	2,177	13,400	2,177
2019-01-22	2,160	2,200	2,150	2,194	13,700	2,194
2019-01-21	2,151	2,157	2,129	2,133	14,800	2,133
2019-01-18	2,125	2,149	2,122	2,126	10,200	2,126
2019-01-17	2,131	2,152	2,108	2,122	16,200	2,122
2019-01-16	2,163	2,170	2,127	2,132	10,300	2,132
2019-01-15	2,138	2,167	2,136	2,163	8,500	2,163
2019-01-11	2,126	2,140	2,119	2,137	9,100	2,137
2019-01-10	2,160	2,160	2,103	2,115	15,900	2,115
2019-01-09	2,201	2,206	2,148	2,160	21,100	2,160
2019-01-08	2,207	2,224	2,192	2,199	17,800	2,199
2019-01-07	2,220	2,243	2,193	2,207	20,800	2,207
2019-01-04	2,175	2,198	2,135	2,195	11,900	2,195

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 [2019年度]

9994 (株)やまやの時系列データ [2019年度]