9994 (株)やまやの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,447	2,454	2,447	2,447	7,000	2,447
2021-12-29	2,430	2,449	2,430	2,447	4,100	2,447
2021-12-28	2,423	2,438	2,423	2,438	5,000	2,438
2021-12-27	2,442	2,442	2,411	2,423	8,400	2,423
2021-12-24	2,415	2,415	2,405	2,405	2,600	2,405
2021-12-23	2,404	2,415	2,403	2,409	2,800	2,409
2021-12-22	2,423	2,425	2,404	2,404	5,300	2,404
2021-12-21	2,407	2,424	2,407	2,416	3,300	2,416
2021-12-20	2,413	2,421	2,400	2,400	5,300	2,400
2021-12-17	2,432	2,435	2,408	2,427	4,700	2,427
2021-12-16	2,446	2,446	2,406	2,428	6,000	2,428
2021-12-15	2,442	2,445	2,433	2,439	3,900	2,439
2021-12-14	2,440	2,443	2,433	2,433	3,000	2,433
2021-12-13	2,429	2,435	2,420	2,435	2,900	2,435
2021-12-10	2,434	2,434	2,421	2,429	3,200	2,429
2021-12-09	2,437	2,437	2,421	2,434	3,000	2,434
2021-12-08	2,440	2,440	2,421	2,437	5,400	2,437
2021-12-07	2,437	2,440	2,423	2,440	5,200	2,440
2021-12-06	2,394	2,433	2,393	2,418	7,800	2,418
2021-12-03	2,388	2,396	2,380	2,389	6,500	2,389
2021-12-02	2,340	2,382	2,340	2,362	9,200	2,362
2021-12-01	2,327	2,351	2,326	2,340	5,000	2,340
2021-11-30	2,376	2,382	2,328	2,328	10,000	2,328
2021-11-29	2,371	2,371	2,351	2,358	11,600	2,358
2021-11-26	2,409	2,409	2,380	2,382	6,200	2,382
2021-11-25	2,402	2,410	2,400	2,400	1,800	2,400
2021-11-24	2,386	2,413	2,386	2,402	3,700	2,402
2021-11-22	2,403	2,416	2,393	2,412	2,500	2,412
2021-11-19	2,406	2,423	2,387	2,387	4,800	2,387
2021-11-18	2,411	2,429	2,398	2,405	4,600	2,405
2021-11-17	2,422	2,434	2,411	2,411	2,300	2,411
2021-11-16	2,438	2,438	2,420	2,421	4,000	2,421
2021-11-15	2,420	2,440	2,420	2,425	3,900	2,425
2021-11-12	2,440	2,440	2,411	2,420	5,800	2,420
2021-11-11	2,421	2,429	2,400	2,411	5,100	2,411
2021-11-10	2,402	2,405	2,393	2,405	4,500	2,405
2021-11-09	2,441	2,441	2,402	2,402	4,700	2,402
2021-11-08	2,459	2,459	2,440	2,440	2,600	2,440
2021-11-05	2,443	2,453	2,426	2,446	3,600	2,446
2021-11-04	2,439	2,462	2,438	2,454	6,300	2,454
2021-11-02	2,440	2,447	2,433	2,436	4,200	2,436
2021-11-01	2,420	2,427	2,409	2,427	5,100	2,427
2021-10-29	2,411	2,411	2,392	2,405	4,600	2,405
2021-10-28	2,402	2,415	2,376	2,409	6,500	2,409
2021-10-27	2,420	2,420	2,390	2,390	5,200	2,390
2021-10-26	2,410	2,426	2,408	2,414	2,100	2,414
2021-10-25	2,404	2,426	2,401	2,405	1,900	2,405
2021-10-22	2,417	2,420	2,404	2,404	3,200	2,404
2021-10-21	2,424	2,434	2,410	2,420	3,700	2,420
2021-10-20	2,431	2,438	2,422	2,424	3,900	2,424
2021-10-19	2,427	2,427	2,420	2,421	2,300	2,421
2021-10-18	2,395	2,418	2,384	2,412	5,300	2,412
2021-10-15	2,363	2,398	2,363	2,398	5,400	2,398
2021-10-14	2,372	2,390	2,361	2,363	6,700	2,363
2021-10-13	2,411	2,413	2,384	2,384	9,100	2,384
2021-10-12	2,444	2,444	2,411	2,411	5,200	2,411
2021-10-11	2,418	2,447	2,418	2,436	6,600	2,436
2021-10-08	2,415	2,421	2,399	2,415	5,900	2,415
2021-10-07	2,415	2,415	2,379	2,393	7,300	2,393
2021-10-06	2,400	2,435	2,390	2,419	9,500	2,419
2021-10-05	2,436	2,436	2,385	2,390	19,500	2,390
2021-10-04	2,468	2,475	2,438	2,459	11,500	2,459
2021-10-01	2,471	2,500	2,441	2,458	20,000	2,458
2021-09-30	2,471	2,494	2,465	2,483	18,100	2,483
2021-09-29	2,449	2,490	2,430	2,477	87,500	2,477
2021-09-28	2,531	2,537	2,496	2,511	149,300	2,511
2021-09-27	2,568	2,568	2,544	2,544	36,600	2,544
2021-09-24	2,531	2,553	2,531	2,552	26,400	2,552
2021-09-22	2,540	2,547	2,512	2,521	21,000	2,521
2021-09-21	2,520	2,550	2,516	2,542	17,800	2,542
2021-09-17	2,523	2,548	2,520	2,548	15,800	2,548
2021-09-16	2,572	2,577	2,519	2,545	19,100	2,545
2021-09-15	2,584	2,593	2,570	2,571	15,200	2,571
2021-09-14	2,572	2,587	2,572	2,587	11,200	2,587
2021-09-13	2,549	2,572	2,547	2,572	11,900	2,572
2021-09-10	2,530	2,547	2,525	2,547	17,200	2,547
2021-09-09	2,522	2,540	2,522	2,540	8,600	2,540
2021-09-08	2,520	2,531	2,519	2,526	13,900	2,526
2021-09-07	2,537	2,539	2,518	2,522	30,000	2,522
2021-09-06	2,538	2,538	2,508	2,526	19,800	2,526
2021-09-03	2,488	2,515	2,488	2,502	20,600	2,502
2021-09-02	2,478	2,488	2,466	2,488	6,300	2,488
2021-09-01	2,464	2,470	2,453	2,464	13,300	2,464
2021-08-31	2,450	2,477	2,448	2,464	18,600	2,464
2021-08-30	2,444	2,449	2,439	2,440	36,200	2,440
2021-08-27	2,432	2,432	2,418	2,426	7,000	2,426
2021-08-26	2,440	2,440	2,417	2,427	9,800	2,427
2021-08-25	2,418	2,424	2,413	2,416	4,100	2,416
2021-08-24	2,389	2,409	2,389	2,408	13,700	2,408
2021-08-23	2,409	2,409	2,383	2,389	5,500	2,389
2021-08-20	2,408	2,408	2,381	2,382	7,800	2,382
2021-08-19	2,384	2,411	2,384	2,392	4,800	2,392
2021-08-18	2,376	2,401	2,376	2,401	11,300	2,401
2021-08-17	2,420	2,420	2,376	2,383	9,600	2,383
2021-08-16	2,439	2,439	2,409	2,420	8,900	2,420
2021-08-13	2,430	2,430	2,422	2,426	4,000	2,426
2021-08-12	2,414	2,424	2,411	2,424	5,900	2,424
2021-08-11	2,392	2,414	2,392	2,414	14,500	2,414
2021-08-10	2,370	2,375	2,358	2,358	7,900	2,358
2021-08-06	2,356	2,367	2,354	2,357	8,900	2,357
2021-08-05	2,368	2,368	2,360	2,361	4,700	2,361
2021-08-04	2,361	2,366	2,360	2,366	3,200	2,366
2021-08-03	2,347	2,359	2,347	2,357	4,700	2,357
2021-08-02	2,330	2,363	2,330	2,361	10,400	2,361
2021-07-30	2,350	2,350	2,321	2,321	61,800	2,321
2021-07-29	2,343	2,349	2,339	2,349	9,000	2,349
2021-07-28	2,345	2,345	2,325	2,336	8,500	2,336
2021-07-27	2,327	2,345	2,326	2,345	5,100	2,345
2021-07-26	2,315	2,328	2,314	2,327	11,700	2,327
2021-07-21	2,335	2,335	2,307	2,307	12,600	2,307
2021-07-20	2,308	2,319	2,306	2,310	7,200	2,310
2021-07-19	2,334	2,334	2,310	2,310	11,700	2,310
2021-07-16	2,336	2,336	2,320	2,327	12,100	2,327
2021-07-15	2,329	2,339	2,322	2,322	8,600	2,322
2021-07-14	2,325	2,333	2,321	2,322	4,200	2,322
2021-07-13	2,338	2,340	2,312	2,318	6,100	2,318
2021-07-12	2,338	2,338	2,311	2,315	8,900	2,315
2021-07-09	2,301	2,309	2,291	2,298	20,000	2,298
2021-07-08	2,334	2,334	2,306	2,306	7,300	2,306
2021-07-07	2,323	2,328	2,316	2,318	6,700	2,318
2021-07-06	2,309	2,329	2,309	2,323	6,000	2,323
2021-07-05	2,295	2,321	2,295	2,309	9,300	2,309
2021-07-02	2,288	2,300	2,287	2,300	13,000	2,300
2021-07-01	2,288	2,290	2,279	2,281	8,100	2,281
2021-06-30	2,281	2,283	2,270	2,274	8,900	2,274
2021-06-29	2,280	2,286	2,274	2,276	8,800	2,276
2021-06-28	2,306	2,306	2,270	2,274	9,200	2,274
2021-06-25	2,292	2,292	2,262	2,262	6,100	2,262
2021-06-24	2,280	2,287	2,250	2,264	13,400	2,264
2021-06-23	2,273	2,283	2,266	2,283	7,800	2,283
2021-06-22	2,286	2,292	2,268	2,277	8,600	2,277
2021-06-21	2,269	2,271	2,261	2,261	8,400	2,261
2021-06-18	2,295	2,295	2,263	2,269	12,900	2,269
2021-06-17	2,285	2,288	2,281	2,285	8,000	2,285
2021-06-16	2,294	2,295	2,284	2,285	3,700	2,285
2021-06-15	2,293	2,296	2,279	2,289	11,900	2,289
2021-06-14	2,326	2,326	2,289	2,293	13,000	2,293
2021-06-11	2,338	2,338	2,306	2,312	10,600	2,312
2021-06-10	2,340	2,340	2,310	2,328	10,100	2,328
2021-06-09	2,329	2,338	2,322	2,324	9,900	2,324
2021-06-08	2,320	2,322	2,305	2,312	4,800	2,312
2021-06-07	2,312	2,320	2,293	2,306	6,800	2,306
2021-06-04	2,307	2,307	2,297	2,304	3,600	2,304
2021-06-03	2,285	2,310	2,285	2,289	4,800	2,289
2021-06-02	2,314	2,314	2,285	2,285	9,800	2,285
2021-06-01	2,281	2,304	2,275	2,304	12,000	2,304
2021-05-31	2,298	2,320	2,278	2,278	9,200	2,278
2021-05-28	2,293	2,293	2,275	2,289	6,600	2,289
2021-05-27	2,291	2,291	2,280	2,280	4,300	2,280
2021-05-26	2,281	2,283	2,273	2,279	4,400	2,279
2021-05-25	2,277	2,293	2,277	2,283	3,600	2,283
2021-05-24	2,277	2,292	2,275	2,285	5,200	2,285
2021-05-21	2,289	2,293	2,271	2,277	8,100	2,277
2021-05-20	2,279	2,292	2,269	2,271	6,100	2,271
2021-05-19	2,289	2,299	2,272	2,277	17,600	2,277
2021-05-18	2,296	2,296	2,270	2,288	12,800	2,288
2021-05-17	2,286	2,291	2,256	2,280	18,500	2,280
2021-05-14	2,370	2,370	2,277	2,280	22,300	2,280
2021-05-13	2,305	2,305	2,270	2,270	11,600	2,270
2021-05-12	2,315	2,320	2,296	2,305	12,200	2,305
2021-05-11	2,316	2,340	2,313	2,313	4,600	2,313
2021-05-10	2,322	2,349	2,318	2,326	5,100	2,326
2021-05-07	2,337	2,356	2,335	2,335	9,600	2,335
2021-05-06	2,317	2,338	2,315	2,315	5,300	2,315
2021-04-30	2,336	2,337	2,315	2,315	5,300	2,315
2021-04-28	2,347	2,348	2,330	2,336	9,200	2,336
2021-04-27	2,340	2,345	2,306	2,324	10,000	2,324
2021-04-26	2,317	2,324	2,298	2,301	9,400	2,301
2021-04-23	2,257	2,321	2,245	2,317	8,400	2,317
2021-04-22	2,256	2,289	2,250	2,257	13,800	2,257
2021-04-21	2,309	2,331	2,240	2,251	30,500	2,251
2021-04-20	2,329	2,352	2,318	2,319	11,100	2,319
2021-04-19	2,376	2,376	2,322	2,344	10,600	2,344
2021-04-16	2,376	2,376	2,364	2,376	4,300	2,376
2021-04-15	2,351	2,390	2,350	2,389	6,000	2,389
2021-04-14	2,388	2,388	2,351	2,362	9,400	2,362
2021-04-13	2,340	2,379	2,340	2,377	7,500	2,377
2021-04-12	2,349	2,361	2,322	2,359	11,100	2,359
2021-04-09	2,347	2,347	2,311	2,311	9,800	2,311
2021-04-08	2,390	2,390	2,314	2,314	17,800	2,314
2021-04-07	2,374	2,398	2,372	2,391	9,500	2,391
2021-04-06	2,395	2,425	2,365	2,365	20,500	2,365
2021-04-05	2,373	2,428	2,373	2,380	22,300	2,380
2021-04-02	2,360	2,387	2,355	2,374	13,000	2,374
2021-04-01	2,439	2,455	2,360	2,360	32,900	2,360
2021-03-31	2,444	2,474	2,443	2,454	24,600	2,454
2021-03-30	2,461	2,461	2,414	2,445	87,100	2,445
2021-03-29	2,568	2,573	2,488	2,500	98,800	2,500
2021-03-26	2,543	2,553	2,533	2,536	20,000	2,536
2021-03-25	2,555	2,579	2,539	2,539	12,300	2,539
2021-03-24	2,543	2,560	2,503	2,531	18,200	2,531
2021-03-23	2,577	2,583	2,533	2,543	16,400	2,543
2021-03-22	2,530	2,603	2,527	2,577	31,400	2,577
2021-03-19	2,560	2,573	2,520	2,522	32,100	2,522
2021-03-18	2,608	2,611	2,518	2,560	33,900	2,560
2021-03-17	2,509	2,595	2,500	2,595	35,900	2,595
2021-03-16	2,452	2,506	2,440	2,500	37,100	2,500
2021-03-15	2,402	2,449	2,400	2,420	47,800	2,420
2021-03-12	2,414	2,422	2,381	2,414	29,400	2,414
2021-03-11	2,420	2,433	2,408	2,412	21,600	2,412
2021-03-10	2,369	2,412	2,347	2,400	110,300	2,400
2021-03-09	2,333	2,361	2,333	2,355	24,000	2,355
2021-03-08	2,299	2,333	2,289	2,333	22,400	2,333
2021-03-05	2,274	2,289	2,241	2,289	20,600	2,289
2021-03-04	2,291	2,297	2,269	2,274	15,100	2,274
2021-03-03	2,282	2,298	2,271	2,294	20,800	2,294
2021-03-02	2,268	2,290	2,243	2,282	35,800	2,282
2021-03-01	2,234	2,272	2,217	2,246	28,600	2,246
2021-02-26	2,220	2,241	2,203	2,213	25,700	2,213
2021-02-25	2,245	2,255	2,229	2,229	21,400	2,229
2021-02-24	2,247	2,260	2,220	2,220	19,400	2,220
2021-02-22	2,220	2,245	2,215	2,245	16,100	2,245
2021-02-19	2,241	2,248	2,191	2,217	58,800	2,217
2021-02-18	2,274	2,275	2,244	2,244	10,500	2,244
2021-02-17	2,260	2,276	2,260	2,261	7,400	2,261
2021-02-16	2,257	2,274	2,250	2,261	16,400	2,261
2021-02-15	2,256	2,275	2,250	2,257	20,200	2,257
2021-02-12	2,249	2,254	2,245	2,254	14,800	2,254
2021-02-10	2,249	2,250	2,233	2,248	5,600	2,248
2021-02-09	2,239	2,239	2,224	2,239	5,000	2,239
2021-02-08	2,222	2,252	2,222	2,231	15,800	2,231
2021-02-05	2,196	2,215	2,196	2,215	19,700	2,215
2021-02-04	2,192	2,206	2,192	2,199	5,900	2,199
2021-02-03	2,171	2,193	2,171	2,192	6,700	2,192
2021-02-02	2,169	2,190	2,167	2,171	8,000	2,171
2021-02-01	2,161	2,175	2,161	2,163	7,800	2,163
2021-01-29	2,191	2,191	2,160	2,166	15,400	2,166
2021-01-28	2,147	2,180	2,145	2,180	12,200	2,180
2021-01-27	2,172	2,172	2,149	2,149	7,800	2,149
2021-01-26	2,158	2,163	2,132	2,151	27,300	2,151
2021-01-25	2,183	2,191	2,173	2,173	10,600	2,173
2021-01-22	2,185	2,191	2,176	2,183	13,500	2,183
2021-01-21	2,183	2,198	2,183	2,188	2,900	2,188
2021-01-20	2,190	2,197	2,183	2,184	5,400	2,184
2021-01-19	2,200	2,200	2,191	2,192	4,200	2,192
2021-01-18	2,183	2,193	2,181	2,189	7,300	2,189
2021-01-15	2,180	2,195	2,173	2,183	14,400	2,183
2021-01-14	2,200	2,206	2,190	2,195	4,200	2,195
2021-01-13	2,207	2,210	2,189	2,199	9,600	2,199
2021-01-12	2,207	2,211	2,201	2,201	9,800	2,201
2021-01-08	2,196	2,210	2,184	2,208	15,700	2,208
2021-01-07	2,158	2,200	2,158	2,200	9,900	2,200
2021-01-06	2,142	2,163	2,142	2,158	5,400	2,158
2021-01-05	2,130	2,158	2,128	2,153	8,900	2,153
2021-01-04	2,170	2,177	2,121	2,130	22,000	2,130

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 [2021年度]

9994 (株)やまやの時系列データ [2021年度]