9994 (株)やまやの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,189	2,209	2,176	2,176	10,600	2,176
2020-12-29	2,166	2,210	2,166	2,210	8,300	2,210
2020-12-28	2,173	2,187	2,163	2,187	8,200	2,187
2020-12-25	2,159	2,169	2,153	2,160	6,900	2,160
2020-12-24	2,155	2,166	2,155	2,159	3,800	2,159
2020-12-23	2,165	2,165	2,153	2,155	2,900	2,155
2020-12-22	2,167	2,170	2,153	2,165	5,300	2,165
2020-12-21	2,153	2,169	2,153	2,167	7,300	2,167
2020-12-18	2,144	2,153	2,141	2,153	7,100	2,153
2020-12-17	2,154	2,159	2,147	2,147	6,000	2,147
2020-12-16	2,142	2,155	2,135	2,135	7,700	2,135
2020-12-15	2,165	2,167	2,142	2,142	10,400	2,142
2020-12-14	2,152	2,166	2,152	2,166	6,300	2,166
2020-12-11	2,140	2,163	2,140	2,152	6,400	2,152
2020-12-10	2,152	2,152	2,140	2,140	3,300	2,140
2020-12-09	2,148	2,149	2,137	2,149	2,700	2,149
2020-12-08	2,137	2,145	2,134	2,135	2,800	2,135
2020-12-07	2,150	2,156	2,132	2,133	5,300	2,133
2020-12-04	2,151	2,151	2,136	2,141	4,000	2,141
2020-12-03	2,116	2,143	2,116	2,142	4,100	2,142
2020-12-02	2,137	2,137	2,111	2,129	5,000	2,129
2020-12-01	2,110	2,138	2,092	2,108	18,100	2,108
2020-11-30	2,103	2,133	2,103	2,110	11,100	2,110
2020-11-27	2,126	2,163	2,120	2,153	12,300	2,153
2020-11-26	2,128	2,138	2,113	2,126	6,300	2,126
2020-11-25	2,145	2,158	2,128	2,128	6,000	2,128
2020-11-24	2,150	2,165	2,147	2,147	7,600	2,147
2020-11-20	2,173	2,173	2,146	2,147	2,800	2,147
2020-11-19	2,149	2,158	2,148	2,158	3,400	2,158
2020-11-18	2,199	2,199	2,100	2,176	13,100	2,176
2020-11-17	2,187	2,197	2,178	2,178	6,200	2,178
2020-11-16	2,168	2,209	2,168	2,209	8,400	2,209
2020-11-13	2,171	2,186	2,168	2,175	4,800	2,175
2020-11-12	2,200	2,200	2,176	2,199	6,700	2,199
2020-11-11	2,173	2,204	2,162	2,204	11,500	2,204
2020-11-10	2,200	2,217	2,187	2,204	9,200	2,204
2020-11-09	2,215	2,215	2,185	2,196	6,600	2,196
2020-11-06	2,198	2,204	2,171	2,188	5,800	2,188
2020-11-05	2,144	2,204	2,135	2,198	9,600	2,198
2020-11-04	2,150	2,150	2,126	2,141	4,400	2,141
2020-11-02	2,110	2,143	2,110	2,131	4,900	2,131
2020-10-30	2,144	2,144	2,102	2,107	4,400	2,107
2020-10-29	2,145	2,145	2,125	2,131	3,400	2,131
2020-10-28	2,144	2,156	2,122	2,147	3,700	2,147
2020-10-27	2,106	2,169	2,098	2,162	7,800	2,162
2020-10-26	2,100	2,115	2,100	2,103	3,300	2,103
2020-10-23	2,105	2,116	2,100	2,100	2,600	2,100
2020-10-22	2,111	2,130	2,107	2,107	4,200	2,107
2020-10-21	2,109	2,129	2,109	2,117	4,200	2,117
2020-10-20	2,135	2,135	2,104	2,108	1,900	2,108
2020-10-19	2,086	2,150	2,086	2,143	6,800	2,143
2020-10-16	2,124	2,124	2,086	2,086	10,700	2,086
2020-10-15	2,129	2,131	2,113	2,116	5,300	2,116
2020-10-14	2,140	2,140	2,122	2,128	5,200	2,128
2020-10-13	2,165	2,169	2,142	2,145	5,800	2,145
2020-10-12	2,160	2,176	2,160	2,165	5,000	2,165
2020-10-09	2,184	2,195	2,169	2,169	8,100	2,169
2020-10-08	2,185	2,195	2,164	2,195	11,600	2,195
2020-10-07	2,181	2,189	2,165	2,185	9,700	2,185
2020-10-06	2,181	2,195	2,177	2,185	9,100	2,185
2020-10-05	2,117	2,182	2,117	2,169	13,800	2,169
2020-10-02	2,139	2,162	2,116	2,116	19,900	2,116
2020-09-30	2,230	2,230	2,118	2,118	29,300	2,118
2020-09-29	2,233	2,257	2,210	2,243	67,400	2,243
2020-09-28	2,299	2,342	2,293	2,338	158,700	2,338
2020-09-25	2,300	2,311	2,283	2,297	21,400	2,297
2020-09-24	2,304	2,314	2,289	2,298	20,000	2,298
2020-09-23	2,295	2,319	2,287	2,308	19,000	2,308
2020-09-18	2,279	2,299	2,270	2,299	15,300	2,299
2020-09-17	2,260	2,275	2,250	2,275	12,700	2,275
2020-09-16	2,258	2,258	2,237	2,255	8,000	2,255
2020-09-15	2,264	2,264	2,228	2,255	10,700	2,255
2020-09-14	2,248	2,258	2,241	2,257	7,600	2,257
2020-09-11	2,245	2,251	2,233	2,247	11,700	2,247
2020-09-10	2,247	2,248	2,229	2,247	10,900	2,247
2020-09-09	2,205	2,235	2,201	2,235	14,700	2,235
2020-09-08	2,205	2,225	2,203	2,225	18,100	2,225
2020-09-07	2,211	2,219	2,201	2,205	23,300	2,205
2020-09-04	2,200	2,219	2,195	2,207	13,100	2,207
2020-09-03	2,200	2,221	2,200	2,210	11,800	2,210
2020-09-02	2,199	2,200	2,175	2,200	13,400	2,200
2020-09-01	2,199	2,199	2,177	2,192	13,800	2,192
2020-08-31	2,148	2,202	2,148	2,184	19,200	2,184
2020-08-28	2,132	2,177	2,116	2,116	25,900	2,116
2020-08-27	2,117	2,132	2,114	2,132	9,200	2,132
2020-08-26	2,121	2,121	2,102	2,117	20,400	2,117
2020-08-25	2,130	2,134	2,121	2,127	10,800	2,127
2020-08-24	2,129	2,132	2,112	2,124	13,200	2,124
2020-08-21	2,130	2,141	2,120	2,141	24,400	2,141
2020-08-20	2,139	2,146	2,099	2,099	16,900	2,099
2020-08-19	2,075	2,137	2,075	2,137	16,400	2,137
2020-08-18	2,076	2,076	2,062	2,075	15,600	2,075
2020-08-17	2,050	2,075	2,034	2,060	28,700	2,060
2020-08-14	2,029	2,059	2,016	2,050	59,500	2,050
2020-08-13	2,020	2,043	2,010	2,021	19,200	2,021
2020-08-12	2,009	2,019	1,973	2,016	20,400	2,016
2020-08-11	1,970	2,011	1,960	2,011	40,000	2,011
2020-08-07	1,918	1,940	1,911	1,930	47,900	1,930
2020-08-06	1,921	1,927	1,910	1,910	22,700	1,910
2020-08-05	1,919	1,940	1,912	1,931	22,200	1,931
2020-08-04	1,951	1,957	1,913	1,914	49,200	1,914
2020-08-03	1,950	1,985	1,935	1,958	28,400	1,958
2020-07-31	2,001	2,010	1,951	1,951	61,500	1,951
2020-07-30	2,013	2,025	2,002	2,005	15,100	2,005
2020-07-29	2,020	2,031	2,010	2,012	15,600	2,012
2020-07-28	2,030	2,044	2,026	2,037	14,400	2,037
2020-07-27	2,025	2,032	2,015	2,030	26,900	2,030
2020-07-22	2,011	2,028	2,011	2,023	26,500	2,023
2020-07-21	2,040	2,051	2,022	2,031	21,500	2,031
2020-07-20	2,043	2,060	2,033	2,040	27,700	2,040
2020-07-17	2,032	2,048	2,032	2,043	24,100	2,043
2020-07-16	2,055	2,067	2,045	2,045	12,000	2,045
2020-07-15	2,078	2,078	2,060	2,060	17,400	2,060
2020-07-14	2,050	2,078	2,036	2,078	28,600	2,078
2020-07-13	2,100	2,116	2,081	2,085	23,800	2,085
2020-07-10	2,112	2,118	2,100	2,100	20,600	2,100
2020-07-09	2,121	2,149	2,107	2,137	15,200	2,137
2020-07-08	2,141	2,171	2,137	2,137	10,500	2,137
2020-07-07	2,140	2,160	2,131	2,135	9,000	2,135
2020-07-06	2,102	2,138	2,089	2,136	38,700	2,136
2020-07-03	2,154	2,160	2,106	2,125	18,600	2,125
2020-07-02	2,201	2,206	2,129	2,129	22,400	2,129
2020-07-01	2,276	2,276	2,201	2,201	19,000	2,201
2020-06-30	2,301	2,320	2,275	2,276	9,600	2,276
2020-06-29	2,283	2,292	2,251	2,288	9,500	2,288
2020-06-26	2,288	2,288	2,256	2,279	10,700	2,279
2020-06-25	2,283	2,291	2,242	2,242	42,100	2,242
2020-06-24	2,380	2,390	2,315	2,315	29,800	2,315
2020-06-23	2,390	2,450	2,380	2,404	21,500	2,404
2020-06-22	2,322	2,388	2,322	2,381	23,700	2,381
2020-06-19	2,300	2,314	2,300	2,312	5,900	2,312
2020-06-18	2,314	2,317	2,300	2,312	5,900	2,312
2020-06-17	2,310	2,318	2,300	2,313	4,800	2,313
2020-06-16	2,277	2,315	2,276	2,315	7,500	2,315
2020-06-15	2,300	2,314	2,266	2,266	6,200	2,266
2020-06-12	2,250	2,296	2,246	2,295	9,700	2,295
2020-06-11	2,340	2,340	2,313	2,320	6,000	2,320
2020-06-10	2,300	2,350	2,297	2,330	13,100	2,330
2020-06-09	2,309	2,309	2,297	2,297	5,000	2,297
2020-06-08	2,295	2,308	2,283	2,307	13,000	2,307
2020-06-05	2,280	2,282	2,262	2,282	8,100	2,282
2020-06-04	2,291	2,291	2,256	2,278	12,700	2,278
2020-06-03	2,269	2,275	2,257	2,275	8,300	2,275
2020-06-02	2,263	2,269	2,250	2,260	7,200	2,260
2020-06-01	2,264	2,264	2,239	2,263	6,100	2,263
2020-05-29	2,261	2,261	2,235	2,241	9,600	2,241
2020-05-28	2,244	2,269	2,233	2,269	11,300	2,269
2020-05-27	2,255	2,255	2,232	2,233	7,800	2,233
2020-05-26	2,221	2,249	2,218	2,249	10,400	2,249
2020-05-25	2,220	2,225	2,206	2,214	5,900	2,214
2020-05-22	2,210	2,210	2,188	2,200	7,400	2,200
2020-05-21	2,208	2,210	2,183	2,210	5,400	2,210
2020-05-20	2,200	2,216	2,197	2,208	7,300	2,208
2020-05-19	2,195	2,218	2,185	2,218	5,500	2,218
2020-05-18	2,219	2,232	2,180	2,183	15,400	2,183
2020-05-15	2,190	2,221	2,181	2,219	6,400	2,219
2020-05-14	2,215	2,227	2,187	2,187	5,900	2,187
2020-05-13	2,229	2,229	2,194	2,215	13,900	2,215
2020-05-12	2,240	2,244	2,205	2,229	8,000	2,229
2020-05-11	2,250	2,275	2,218	2,238	16,400	2,238
2020-05-08	2,208	2,237	2,200	2,237	15,300	2,237
2020-05-07	2,201	2,225	2,181	2,200	9,300	2,200
2020-05-01	2,164	2,199	2,150	2,173	11,600	2,173
2020-04-30	2,165	2,197	2,165	2,173	15,600	2,173
2020-04-28	2,154	2,163	2,139	2,163	9,400	2,163
2020-04-27	2,140	2,155	2,126	2,154	9,300	2,154
2020-04-24	2,115	2,137	2,101	2,130	7,800	2,130
2020-04-23	2,119	2,137	2,102	2,137	8,300	2,137
2020-04-22	2,112	2,112	2,073	2,102	8,900	2,102
2020-04-21	2,095	2,112	2,080	2,112	7,700	2,112
2020-04-20	2,109	2,109	2,070	2,097	11,400	2,097
2020-04-17	2,105	2,113	2,070	2,098	15,600	2,098
2020-04-16	2,026	2,107	2,026	2,107	15,300	2,107
2020-04-15	2,050	2,050	2,019	2,026	7,500	2,026
2020-04-14	2,060	2,060	2,030	2,038	10,000	2,038
2020-04-13	2,047	2,049	2,006	2,028	10,200	2,028
2020-04-10	2,040	2,044	2,024	2,040	7,400	2,040
2020-04-09	2,035	2,045	2,002	2,040	10,600	2,040
2020-04-08	2,002	2,060	1,999	2,029	17,300	2,029
2020-04-07	1,958	2,010	1,937	2,010	19,800	2,010
2020-04-06	1,901	1,969	1,901	1,951	12,200	1,951
2020-04-03	1,932	1,971	1,888	1,909	20,200	1,909
2020-04-02	1,950	1,981	1,931	1,955	15,900	1,955
2020-04-01	1,981	2,002	1,950	1,965	19,800	1,965
2020-03-31	2,069	2,069	1,993	2,013	22,700	2,013
2020-03-30	2,177	2,177	2,033	2,079	96,500	2,079
2020-03-27	2,244	2,252	2,185	2,250	95,500	2,250
2020-03-26	2,188	2,200	2,105	2,200	31,400	2,200
2020-03-25	2,161	2,188	2,132	2,188	18,800	2,188
2020-03-24	2,119	2,120	2,057	2,110	19,800	2,110
2020-03-23	1,995	2,091	1,960	2,091	28,000	2,091
2020-03-19	1,989	2,002	1,911	1,955	28,600	1,955
2020-03-18	2,021	2,037	1,961	1,961	26,700	1,961
2020-03-17	1,829	2,006	1,821	2,001	31,700	2,001
2020-03-16	1,888	1,907	1,857	1,860	53,600	1,860
2020-03-13	1,850	1,907	1,824	1,875	50,000	1,875
2020-03-12	2,000	2,000	1,917	1,958	44,000	1,958
2020-03-11	2,014	2,053	2,004	2,011	44,900	2,011
2020-03-10	1,930	2,015	1,863	2,015	31,600	2,015
2020-03-09	2,041	2,041	1,960	1,968	53,800	1,968
2020-03-06	2,100	2,105	2,054	2,069	32,700	2,069
2020-03-05	2,091	2,118	2,091	2,115	45,200	2,115
2020-03-04	2,055	2,099	2,055	2,070	17,100	2,070
2020-03-03	2,155	2,169	2,109	2,112	24,200	2,112
2020-03-02	2,029	2,159	2,020	2,153	24,100	2,153
2020-02-28	2,050	2,096	2,036	2,063	27,100	2,063
2020-02-27	2,170	2,170	2,114	2,116	34,300	2,116
2020-02-26	2,170	2,180	2,154	2,179	17,200	2,179
2020-02-25	2,210	2,214	2,174	2,180	35,300	2,180
2020-02-21	2,206	2,223	2,205	2,219	10,800	2,219
2020-02-20	2,238	2,238	2,205	2,206	11,400	2,206
2020-02-19	2,210	2,231	2,210	2,223	7,700	2,223
2020-02-18	2,222	2,222	2,207	2,207	10,100	2,207
2020-02-17	2,251	2,259	2,217	2,218	23,600	2,218
2020-02-14	2,269	2,269	2,258	2,259	4,300	2,259
2020-02-13	2,252	2,275	2,246	2,275	13,800	2,275
2020-02-12	2,264	2,274	2,251	2,251	12,900	2,251
2020-02-10	2,255	2,270	2,242	2,268	8,800	2,268
2020-02-07	2,262	2,270	2,251	2,255	4,900	2,255
2020-02-06	2,240	2,265	2,240	2,256	10,600	2,256
2020-02-05	2,231	2,246	2,231	2,240	7,400	2,240
2020-02-04	2,211	2,237	2,211	2,237	5,000	2,237
2020-02-03	2,216	2,224	2,204	2,219	6,200	2,219
2020-01-31	2,219	2,240	2,219	2,223	12,900	2,223
2020-01-30	2,205	2,232	2,205	2,225	11,100	2,225
2020-01-29	2,204	2,215	2,204	2,205	8,400	2,205
2020-01-28	2,209	2,209	2,200	2,202	8,200	2,202
2020-01-27	2,228	2,228	2,208	2,210	9,800	2,210
2020-01-24	2,250	2,250	2,228	2,231	6,900	2,231
2020-01-23	2,249	2,254	2,240	2,240	5,200	2,240
2020-01-22	2,255	2,256	2,245	2,252	6,100	2,252
2020-01-21	2,248	2,252	2,234	2,234	5,900	2,234
2020-01-20	2,242	2,252	2,237	2,248	4,600	2,248
2020-01-17	2,272	2,279	2,240	2,240	6,700	2,240
2020-01-16	2,222	2,254	2,220	2,252	9,400	2,252
2020-01-15	2,235	2,247	2,198	2,210	33,900	2,210
2020-01-14	2,269	2,280	2,238	2,240	25,200	2,240
2020-01-10	2,295	2,317	2,280	2,280	15,600	2,280
2020-01-09	2,286	2,316	2,286	2,308	21,500	2,308
2020-01-08	2,296	2,316	2,285	2,307	14,100	2,307
2020-01-07	2,278	2,304	2,278	2,296	8,000	2,296
2020-01-06	2,317	2,317	2,271	2,271	18,100	2,271

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

2024年06月
日	月	火	水	木	金	土
« 05月31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

9994 (株)やまや の時系列データ [2020年度]

9994 (株)やまやの時系列データ [2020年度]