9994 (株)やまやの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,498	2,520	2,491	2,499	3,400	2,499
2022-12-29	2,493	2,520	2,487	2,520	5,500	2,520
2022-12-28	2,512	2,512	2,490	2,490	6,200	2,490
2022-12-27	2,512	2,512	2,491	2,500	4,300	2,500
2022-12-26	2,488	2,488	2,475	2,482	3,500	2,482
2022-12-23	2,466	2,476	2,459	2,475	4,200	2,475
2022-12-22	2,476	2,476	2,452	2,452	2,900	2,452
2022-12-21	2,463	2,473	2,451	2,451	5,300	2,451
2022-12-20	2,463	2,476	2,451	2,457	10,900	2,457
2022-12-19	2,462	2,478	2,462	2,463	3,100	2,463
2022-12-16	2,490	2,499	2,462	2,462	5,400	2,462
2022-12-15	2,483	2,499	2,483	2,499	2,500	2,499
2022-12-14	2,482	2,490	2,478	2,490	3,200	2,490
2022-12-13	2,461	2,480	2,461	2,470	3,900	2,470
2022-12-12	2,476	2,477	2,461	2,461	4,900	2,461
2022-12-09	2,452	2,466	2,452	2,465	5,000	2,465
2022-12-08	2,458	2,459	2,451	2,452	6,100	2,452
2022-12-07	2,468	2,473	2,457	2,458	7,100	2,458
2022-12-06	2,468	2,481	2,465	2,468	4,800	2,468
2022-12-05	2,474	2,479	2,463	2,479	5,700	2,479
2022-12-02	2,481	2,481	2,454	2,458	9,500	2,458
2022-12-01	2,476	2,486	2,473	2,481	4,300	2,481
2022-11-30	2,503	2,504	2,476	2,476	8,700	2,476
2022-11-29	2,520	2,520	2,503	2,503	6,200	2,503
2022-11-28	2,533	2,533	2,505	2,526	7,300	2,526
2022-11-25	2,522	2,522	2,503	2,520	4,100	2,520
2022-11-24	2,530	2,530	2,509	2,519	6,500	2,519
2022-11-22	2,496	2,530	2,490	2,530	12,200	2,530
2022-11-21	2,485	2,495	2,483	2,490	4,100	2,490
2022-11-18	2,487	2,497	2,480	2,485	5,400	2,485
2022-11-17	2,450	2,475	2,450	2,475	5,400	2,475
2022-11-16	2,439	2,459	2,439	2,448	3,700	2,448
2022-11-15	2,455	2,455	2,432	2,439	4,800	2,439
2022-11-14	2,456	2,462	2,440	2,448	5,000	2,448
2022-11-11	2,446	2,448	2,434	2,448	6,800	2,448
2022-11-10	2,441	2,451	2,439	2,441	4,600	2,441
2022-11-09	2,446	2,456	2,443	2,444	4,600	2,444
2022-11-08	2,452	2,454	2,443	2,446	4,100	2,446
2022-11-07	2,435	2,455	2,434	2,452	5,600	2,452
2022-11-04	2,442	2,451	2,428	2,435	13,300	2,435
2022-11-02	2,466	2,466	2,444	2,452	5,200	2,452
2022-11-01	2,469	2,469	2,448	2,448	4,200	2,448
2022-10-31	2,450	2,468	2,449	2,460	6,500	2,460
2022-10-28	2,459	2,469	2,445	2,445	28,300	2,445
2022-10-27	2,480	2,480	2,453	2,459	8,400	2,459
2022-10-26	2,471	2,494	2,471	2,492	7,300	2,492
2022-10-25	2,472	2,479	2,457	2,471	4,400	2,471
2022-10-24	2,493	2,493	2,453	2,453	8,700	2,453
2022-10-21	2,490	2,490	2,460	2,460	5,100	2,460
2022-10-20	2,489	2,489	2,471	2,486	7,500	2,486
2022-10-19	2,478	2,489	2,475	2,489	9,200	2,489
2022-10-18	2,498	2,498	2,469	2,478	6,600	2,478
2022-10-17	2,455	2,487	2,455	2,469	8,600	2,469
2022-10-14	2,448	2,492	2,447	2,481	16,400	2,481
2022-10-13	2,466	2,468	2,447	2,448	13,600	2,448
2022-10-12	2,477	2,489	2,469	2,489	10,100	2,489
2022-10-11	2,507	2,507	2,476	2,487	12,500	2,487
2022-10-07	2,480	2,507	2,480	2,504	6,300	2,504
2022-10-06	2,518	2,518	2,495	2,495	6,700	2,495
2022-10-05	2,480	2,519	2,480	2,509	16,500	2,509
2022-10-04	2,478	2,507	2,475	2,475	17,300	2,475
2022-10-03	2,470	2,471	2,447	2,467	14,800	2,467
2022-09-30	2,487	2,489	2,472	2,475	14,000	2,475
2022-09-29	2,490	2,503	2,475	2,496	43,100	2,496
2022-09-28	2,501	2,561	2,501	2,561	115,000	2,561
2022-09-27	2,550	2,552	2,534	2,535	27,500	2,535
2022-09-26	2,559	2,565	2,550	2,550	29,600	2,550
2022-09-22	2,556	2,567	2,554	2,562	15,300	2,562
2022-09-21	2,553	2,594	2,552	2,567	19,900	2,567
2022-09-20	2,600	2,600	2,587	2,594	11,100	2,594
2022-09-16	2,604	2,604	2,588	2,592	6,700	2,592
2022-09-15	2,599	2,603	2,590	2,595	6,600	2,595
2022-09-14	2,585	2,593	2,570	2,593	6,000	2,593
2022-09-13	2,591	2,599	2,591	2,594	5,800	2,594
2022-09-12	2,598	2,599	2,583	2,590	5,900	2,590
2022-09-09	2,568	2,583	2,568	2,583	4,700	2,583
2022-09-08	2,569	2,585	2,561	2,585	7,000	2,585
2022-09-07	2,555	2,569	2,554	2,569	6,800	2,569
2022-09-06	2,551	2,566	2,551	2,555	7,600	2,555
2022-09-05	2,546	2,560	2,543	2,550	9,500	2,550
2022-09-02	2,548	2,548	2,530	2,542	11,200	2,542
2022-09-01	2,570	2,570	2,532	2,545	15,100	2,545
2022-08-31	2,590	2,593	2,566	2,566	21,700	2,566
2022-08-30	2,606	2,607	2,591	2,594	6,300	2,594
2022-08-29	2,600	2,601	2,590	2,590	9,800	2,590
2022-08-26	2,602	2,613	2,601	2,601	5,200	2,601
2022-08-25	2,616	2,616	2,601	2,601	2,300	2,601
2022-08-24	2,610	2,618	2,601	2,601	4,600	2,601
2022-08-23	2,624	2,624	2,611	2,611	5,200	2,611
2022-08-22	2,611	2,619	2,601	2,619	6,600	2,619
2022-08-19	2,610	2,610	2,602	2,602	4,800	2,602
2022-08-18	2,607	2,616	2,605	2,605	3,700	2,605
2022-08-17	2,605	2,621	2,605	2,606	4,400	2,606
2022-08-16	2,626	2,626	2,604	2,604	5,100	2,604
2022-08-15	2,606	2,641	2,603	2,610	10,200	2,610
2022-08-12	2,600	2,641	2,600	2,641	9,800	2,641
2022-08-10	2,589	2,614	2,589	2,600	4,500	2,600
2022-08-09	2,603	2,615	2,568	2,588	10,600	2,588
2022-08-08	2,617	2,627	2,602	2,602	5,900	2,602
2022-08-05	2,631	2,637	2,617	2,617	6,500	2,617
2022-08-04	2,610	2,628	2,610	2,621	6,600	2,621
2022-08-03	2,639	2,640	2,615	2,615	6,700	2,615
2022-08-02	2,668	2,668	2,637	2,645	3,200	2,645
2022-08-01	2,624	2,662	2,624	2,662	5,000	2,662
2022-07-29	2,630	2,637	2,623	2,629	3,600	2,629
2022-07-28	2,622	2,655	2,605	2,655	11,900	2,655
2022-07-27	2,605	2,629	2,605	2,605	4,600	2,605
2022-07-26	2,627	2,631	2,603	2,605	7,300	2,605
2022-07-25	2,660	2,660	2,631	2,634	6,500	2,634
2022-07-22	2,653	2,658	2,638	2,644	6,700	2,644
2022-07-21	2,630	2,662	2,630	2,662	11,200	2,662
2022-07-20	2,603	2,627	2,602	2,627	9,000	2,627
2022-07-19	2,595	2,602	2,579	2,602	8,400	2,602
2022-07-15	2,600	2,600	2,588	2,595	13,900	2,595
2022-07-14	2,578	2,600	2,569	2,600	7,400	2,600
2022-07-13	2,573	2,579	2,562	2,579	6,000	2,579
2022-07-12	2,553	2,570	2,548	2,570	7,700	2,570
2022-07-11	2,547	2,567	2,544	2,566	14,900	2,566
2022-07-08	2,534	2,552	2,506	2,506	47,200	2,506
2022-07-07	2,537	2,537	2,518	2,533	5,500	2,533
2022-07-06	2,548	2,549	2,535	2,549	4,800	2,549
2022-07-05	2,537	2,548	2,530	2,547	5,700	2,547
2022-07-04	2,534	2,534	2,513	2,534	6,900	2,534
2022-07-01	2,525	2,543	2,505	2,505	17,500	2,505
2022-06-30	2,536	2,536	2,523	2,523	8,200	2,523
2022-06-29	2,521	2,550	2,520	2,550	12,900	2,550
2022-06-28	2,517	2,524	2,509	2,520	4,600	2,520
2022-06-27	2,549	2,549	2,505	2,512	6,800	2,512
2022-06-24	2,507	2,527	2,498	2,527	7,300	2,527
2022-06-23	2,499	2,505	2,481	2,483	1,700	2,483
2022-06-22	2,502	2,502	2,475	2,495	2,900	2,495
2022-06-21	2,480	2,494	2,480	2,494	2,700	2,494
2022-06-20	2,499	2,500	2,472	2,479	3,900	2,479
2022-06-17	2,460	2,499	2,460	2,488	12,500	2,488
2022-06-16	2,478	2,486	2,462	2,462	4,200	2,462
2022-06-15	2,471	2,471	2,453	2,453	5,700	2,453
2022-06-14	2,490	2,490	2,470	2,480	7,100	2,480
2022-06-13	2,500	2,506	2,489	2,490	4,500	2,490
2022-06-10	2,529	2,529	2,500	2,500	8,200	2,500
2022-06-09	2,530	2,530	2,518	2,522	3,900	2,522
2022-06-08	2,512	2,529	2,512	2,527	4,400	2,527
2022-06-07	2,517	2,522	2,508	2,508	3,900	2,508
2022-06-06	2,501	2,520	2,501	2,511	4,700	2,511
2022-06-03	2,520	2,522	2,501	2,501	5,700	2,501
2022-06-02	2,517	2,520	2,504	2,520	5,400	2,520
2022-06-01	2,477	2,517	2,477	2,517	7,400	2,517
2022-05-31	2,508	2,508	2,477	2,477	6,900	2,477
2022-05-30	2,484	2,511	2,457	2,511	18,400	2,511
2022-05-27	2,430	2,496	2,430	2,483	15,700	2,483
2022-05-26	2,450	2,467	2,398	2,421	21,300	2,421
2022-05-25	2,441	2,457	2,441	2,457	3,500	2,457
2022-05-24	2,452	2,459	2,441	2,441	5,100	2,441
2022-05-23	2,445	2,464	2,440	2,461	4,400	2,461
2022-05-20	2,450	2,453	2,441	2,441	6,000	2,441
2022-05-19	2,440	2,449	2,423	2,447	4,900	2,447
2022-05-18	2,471	2,471	2,437	2,442	7,600	2,442
2022-05-17	2,457	2,471	2,440	2,450	5,800	2,450
2022-05-16	2,484	2,484	2,440	2,458	6,500	2,458
2022-05-13	2,420	2,470	2,420	2,451	8,200	2,451
2022-05-12	2,471	2,485	2,451	2,451	6,400	2,451
2022-05-11	2,480	2,484	2,470	2,479	2,500	2,479
2022-05-10	2,473	2,487	2,464	2,480	3,000	2,480
2022-05-09	2,513	2,514	2,487	2,487	4,500	2,487
2022-05-06	2,499	2,516	2,491	2,513	7,600	2,513
2022-05-02	2,477	2,509	2,462	2,499	7,700	2,499
2022-04-28	2,471	2,489	2,457	2,485	7,800	2,485
2022-04-27	2,420	2,497	2,420	2,497	17,800	2,497
2022-04-26	2,441	2,441	2,420	2,429	4,800	2,429
2022-04-25	2,448	2,453	2,417	2,417	7,000	2,417
2022-04-22	2,454	2,464	2,451	2,451	4,600	2,451
2022-04-21	2,441	2,454	2,441	2,453	3,100	2,453
2022-04-20	2,439	2,450	2,432	2,441	3,500	2,441
2022-04-19	2,438	2,445	2,436	2,438	2,400	2,438
2022-04-18	2,433	2,448	2,418	2,438	6,000	2,438
2022-04-15	2,474	2,474	2,433	2,433	5,500	2,433
2022-04-14	2,438	2,461	2,430	2,446	4,400	2,446
2022-04-13	2,425	2,441	2,416	2,429	8,200	2,429
2022-04-12	2,439	2,456	2,430	2,430	6,600	2,430
2022-04-11	2,441	2,459	2,431	2,459	8,700	2,459
2022-04-08	2,468	2,468	2,430	2,441	11,600	2,441
2022-04-07	2,460	2,461	2,436	2,449	9,700	2,449
2022-04-06	2,486	2,486	2,470	2,470	5,900	2,470
2022-04-05	2,478	2,493	2,478	2,486	6,100	2,486
2022-04-04	2,480	2,500	2,471	2,478	6,800	2,478
2022-04-01	2,486	2,486	2,469	2,472	9,000	2,472
2022-03-31	2,507	2,507	2,489	2,490	9,200	2,490
2022-03-30	2,524	2,524	2,475	2,507	74,300	2,507
2022-03-29	2,522	2,558	2,522	2,555	103,300	2,555
2022-03-28	2,579	2,580	2,550	2,552	29,600	2,552
2022-03-25	2,550	2,579	2,540	2,578	28,500	2,578
2022-03-24	2,521	2,547	2,521	2,545	9,900	2,545
2022-03-23	2,528	2,549	2,521	2,540	8,700	2,540
2022-03-22	2,541	2,548	2,515	2,528	25,400	2,528
2022-03-18	2,533	2,547	2,533	2,547	75,900	2,547
2022-03-17	2,566	2,568	2,536	2,541	13,800	2,541
2022-03-16	2,560	2,560	2,538	2,560	8,300	2,560
2022-03-15	2,547	2,560	2,537	2,551	8,400	2,551
2022-03-14	2,548	2,548	2,532	2,536	16,800	2,536
2022-03-11	2,504	2,539	2,504	2,527	7,300	2,527
2022-03-10	2,515	2,541	2,511	2,541	8,400	2,541
2022-03-09	2,501	2,519	2,476	2,489	6,800	2,489
2022-03-08	2,526	2,539	2,487	2,501	11,700	2,501
2022-03-07	2,548	2,549	2,526	2,536	6,900	2,536
2022-03-04	2,564	2,564	2,545	2,545	6,500	2,545
2022-03-03	2,569	2,570	2,540	2,557	7,200	2,557
2022-03-02	2,558	2,573	2,552	2,557	8,100	2,557
2022-03-01	2,568	2,574	2,557	2,563	10,900	2,563
2022-02-28	2,568	2,568	2,540	2,565	9,000	2,565
2022-02-25	2,528	2,556	2,528	2,545	12,300	2,545
2022-02-24	2,521	2,528	2,502	2,528	10,600	2,528
2022-02-22	2,550	2,559	2,528	2,528	6,900	2,528
2022-02-21	2,545	2,565	2,541	2,564	11,200	2,564
2022-02-18	2,530	2,549	2,524	2,549	7,200	2,549
2022-02-17	2,549	2,549	2,525	2,541	4,300	2,541
2022-02-16	2,545	2,545	2,527	2,537	7,400	2,537
2022-02-15	2,548	2,553	2,528	2,532	12,000	2,532
2022-02-14	2,503	2,549	2,503	2,549	12,600	2,549
2022-02-10	2,505	2,511	2,480	2,500	13,200	2,500
2022-02-09	2,503	2,509	2,500	2,500	6,300	2,500
2022-02-08	2,499	2,505	2,498	2,503	7,900	2,503
2022-02-07	2,499	2,499	2,486	2,494	7,800	2,494
2022-02-04	2,491	2,500	2,486	2,487	22,800	2,487
2022-02-03	2,482	2,490	2,451	2,490	5,800	2,490
2022-02-02	2,458	2,489	2,456	2,484	9,600	2,484
2022-02-01	2,468	2,468	2,436	2,442	5,600	2,442
2022-01-31	2,414	2,468	2,407	2,468	12,500	2,468
2022-01-28	2,397	2,422	2,395	2,401	60,800	2,401
2022-01-27	2,435	2,435	2,391	2,403	16,100	2,403
2022-01-26	2,441	2,441	2,413	2,418	3,900	2,418
2022-01-25	2,411	2,425	2,410	2,425	3,800	2,425
2022-01-24	2,421	2,439	2,414	2,428	14,400	2,428
2022-01-21	2,404	2,421	2,404	2,421	15,300	2,421
2022-01-20	2,430	2,433	2,405	2,405	6,300	2,405
2022-01-19	2,426	2,435	2,405	2,405	12,500	2,405
2022-01-18	2,445	2,445	2,423	2,437	6,800	2,437
2022-01-17	2,432	2,445	2,432	2,435	6,800	2,435
2022-01-14	2,440	2,441	2,427	2,438	15,800	2,438
2022-01-13	2,452	2,457	2,437	2,444	4,400	2,444
2022-01-12	2,437	2,452	2,437	2,452	4,000	2,452
2022-01-11	2,440	2,441	2,427	2,428	5,400	2,428
2022-01-07	2,466	2,466	2,425	2,435	14,200	2,435
2022-01-06	2,463	2,466	2,440	2,440	10,200	2,440
2022-01-05	2,460	2,468	2,457	2,462	6,100	2,462
2022-01-04	2,442	2,459	2,442	2,442	13,500	2,442

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

2025年04月
日	月	火	水	木	金	土
« 03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 [2022年度]

9994 (株)やまやの時系列データ [2022年度]