9994 (株)やまやの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,050	3,050	3,025	3,045	6,100	3,045
2023-12-28	2,993	3,050	2,990	3,050	7,400	3,050
2023-12-27	2,995	2,996	2,975	2,996	13,700	2,996
2023-12-26	2,984	2,993	2,974	2,985	7,500	2,985
2023-12-25	3,000	3,000	2,959	2,984	12,300	2,984
2023-12-22	3,005	3,015	2,998	2,998	5,900	2,998
2023-12-21	3,020	3,020	2,999	2,999	5,400	2,999
2023-12-20	3,020	3,040	3,015	3,030	9,200	3,030
2023-12-19	3,015	3,020	3,000	3,020	5,100	3,020
2023-12-18	3,005	3,015	2,982	3,015	5,700	3,015
2023-12-15	3,000	3,020	2,969	3,015	10,900	3,015
2023-12-14	3,020	3,030	3,000	3,000	6,300	3,000
2023-12-13	3,020	3,020	3,005	3,010	5,600	3,010
2023-12-12	3,035	3,035	3,015	3,020	3,500	3,020
2023-12-11	3,000	3,040	3,000	3,035	9,100	3,035
2023-12-08	3,020	3,030	3,000	3,000	11,200	3,000
2023-12-07	3,050	3,055	3,030	3,045	4,900	3,045
2023-12-06	3,025	3,065	3,025	3,050	7,000	3,050
2023-12-05	3,055	3,060	3,025	3,025	8,300	3,025
2023-12-04	3,045	3,070	3,030	3,070	6,500	3,070
2023-12-01	3,060	3,060	3,040	3,040	5,300	3,040
2023-11-30	2,999	3,050	2,990	3,040	10,700	3,040
2023-11-29	2,992	2,993	2,970	2,980	5,400	2,980
2023-11-28	2,998	3,000	2,976	2,976	7,700	2,976
2023-11-27	2,993	3,010	2,979	2,984	7,600	2,984
2023-11-24	3,005	3,015	2,983	2,993	6,800	2,993
2023-11-22	2,973	3,015	2,972	2,992	10,200	2,992
2023-11-21	2,946	2,980	2,934	2,978	14,200	2,978
2023-11-20	2,946	2,956	2,919	2,921	7,900	2,921
2023-11-17	2,905	2,942	2,905	2,941	7,200	2,941
2023-11-16	2,935	2,935	2,921	2,921	4,800	2,921
2023-11-15	2,930	2,941	2,909	2,935	6,400	2,935
2023-11-14	2,942	2,942	2,917	2,930	6,900	2,930
2023-11-13	2,901	2,929	2,901	2,919	10,200	2,919
2023-11-10	2,882	2,898	2,867	2,887	8,000	2,887
2023-11-09	2,911	2,916	2,890	2,894	5,100	2,894
2023-11-08	2,904	2,904	2,860	2,883	8,100	2,883
2023-11-07	2,900	2,907	2,884	2,890	4,800	2,890
2023-11-06	2,920	2,920	2,881	2,886	6,200	2,886
2023-11-02	2,912	2,912	2,862	2,886	8,000	2,886
2023-11-01	2,910	2,917	2,896	2,912	9,500	2,912
2023-10-31	2,824	2,887	2,818	2,882	11,800	2,882
2023-10-30	2,886	2,900	2,805	2,824	45,400	2,824
2023-10-27	2,865	2,915	2,863	2,906	10,600	2,906
2023-10-26	2,883	2,885	2,854	2,865	8,600	2,865
2023-10-25	2,840	2,891	2,840	2,883	10,100	2,883
2023-10-24	2,856	2,856	2,790	2,836	15,600	2,836
2023-10-23	2,866	2,877	2,853	2,856	9,600	2,856
2023-10-20	2,870	2,887	2,866	2,874	4,700	2,874
2023-10-19	2,866	2,885	2,859	2,884	5,500	2,884
2023-10-18	2,874	2,892	2,864	2,885	7,000	2,885
2023-10-17	2,857	2,886	2,856	2,879	10,500	2,879
2023-10-16	2,892	2,892	2,855	2,858	11,100	2,858
2023-10-13	2,901	2,901	2,877	2,892	12,800	2,892
2023-10-12	2,934	2,934	2,904	2,913	9,800	2,913
2023-10-11	2,963	2,963	2,900	2,928	15,600	2,928
2023-10-10	2,912	2,961	2,912	2,958	12,600	2,958
2023-10-06	2,894	2,928	2,894	2,921	7,100	2,921
2023-10-05	2,862	2,888	2,861	2,887	9,800	2,887
2023-10-04	2,849	2,875	2,829	2,837	15,600	2,837
2023-10-03	2,885	2,899	2,858	2,858	9,200	2,858
2023-10-02	2,900	2,929	2,870	2,887	18,400	2,887
2023-09-29	2,998	3,000	2,906	2,909	20,400	2,909
2023-09-28	3,025	3,035	2,956	2,999	58,400	2,999
2023-09-27	3,070	3,095	3,050	3,085	134,900	3,085
2023-09-26	3,095	3,105	3,080	3,095	32,900	3,095
2023-09-25	3,065	3,100	3,065	3,090	25,200	3,090
2023-09-22	3,060	3,080	3,055	3,065	12,000	3,065
2023-09-21	3,060	3,095	3,060	3,065	8,400	3,065
2023-09-20	3,100	3,115	3,070	3,070	10,200	3,070
2023-09-19	3,095	3,110	3,085	3,100	8,200	3,100
2023-09-15	3,110	3,135	3,080	3,095	11,200	3,095
2023-09-14	3,120	3,145	3,115	3,120	6,900	3,120
2023-09-13	3,145	3,145	3,115	3,120	9,200	3,120
2023-09-12	3,095	3,150	3,095	3,145	11,700	3,145
2023-09-11	3,090	3,115	3,080	3,090	9,200	3,090
2023-09-08	3,065	3,100	3,065	3,090	9,700	3,090
2023-09-07	3,095	3,115	3,085	3,085	9,500	3,085
2023-09-06	3,090	3,115	3,090	3,110	6,200	3,110
2023-09-05	3,090	3,100	3,070	3,090	7,900	3,090
2023-09-04	3,070	3,095	3,055	3,090	8,900	3,090
2023-09-01	3,000	3,065	3,000	3,040	10,000	3,040
2023-08-31	2,994	3,025	2,980	3,005	10,800	3,005
2023-08-30	2,977	2,996	2,966	2,976	7,700	2,976
2023-08-29	2,966	2,997	2,956	2,976	9,600	2,976
2023-08-28	2,948	2,970	2,933	2,965	10,600	2,965
2023-08-25	2,907	2,946	2,900	2,918	8,500	2,918
2023-08-24	2,891	2,912	2,886	2,902	5,100	2,902
2023-08-23	2,869	2,890	2,861	2,887	4,000	2,887
2023-08-22	2,870	2,870	2,849	2,859	7,300	2,859
2023-08-21	2,840	2,888	2,840	2,863	8,300	2,863
2023-08-18	2,841	2,841	2,834	2,845	4,100	2,845
2023-08-17	2,905	2,905	2,843	2,864	9,200	2,864
2023-08-16	2,890	2,927	2,890	2,910	9,000	2,910
2023-08-15	2,887	2,916	2,885	2,899	11,400	2,899
2023-08-14	2,830	2,917	2,830	2,899	15,100	2,899
2023-08-10	2,800	2,841	2,783	2,839	12,100	2,839
2023-08-09	2,781	2,810	2,763	2,798	16,100	2,798
2023-08-08	2,750	2,788	2,750	2,781	13,100	2,781
2023-08-07	2,722	2,749	2,712	2,743	8,800	2,743
2023-08-04	2,694	2,722	2,693	2,722	5,600	2,722
2023-08-03	2,708	2,714	2,683	2,692	12,100	2,692
2023-08-02	2,738	2,738	2,714	2,723	6,800	2,723
2023-08-01	2,737	2,737	2,722	2,733	5,500	2,733
2023-07-31	2,720	2,742	2,720	2,722	10,900	2,722
2023-07-28	2,666	2,705	2,661	2,705	54,900	2,705
2023-07-27	2,675	2,681	2,666	2,678	10,200	2,678
2023-07-26	2,686	2,687	2,676	2,676	7,300	2,676
2023-07-25	2,697	2,698	2,681	2,685	7,400	2,685
2023-07-24	2,695	2,698	2,683	2,693	7,500	2,693
2023-07-21	2,694	2,695	2,675	2,695	6,500	2,695
2023-07-20	2,680	2,681	2,665	2,675	6,000	2,675
2023-07-19	2,666	2,691	2,660	2,681	8,300	2,681
2023-07-18	2,671	2,676	2,656	2,660	7,300	2,660
2023-07-14	2,682	2,696	2,651	2,671	11,800	2,671
2023-07-13	2,681	2,695	2,676	2,681	8,600	2,681
2023-07-12	2,685	2,699	2,680	2,680	8,300	2,680
2023-07-11	2,712	2,712	2,680	2,682	12,900	2,682
2023-07-10	2,691	2,726	2,691	2,702	10,600	2,702
2023-07-07	2,700	2,716	2,680	2,691	9,200	2,691
2023-07-06	2,720	2,726	2,703	2,703	5,300	2,703
2023-07-05	2,731	2,746	2,721	2,721	8,200	2,721
2023-07-04	2,749	2,755	2,740	2,750	7,900	2,750
2023-07-03	2,721	2,744	2,721	2,737	3,900	2,737
2023-06-30	2,703	2,719	2,703	2,719	5,800	2,719
2023-06-29	2,715	2,740	2,712	2,718	8,100	2,718
2023-06-28	2,709	2,715	2,700	2,715	5,600	2,715
2023-06-27	2,700	2,700	2,689	2,696	5,900	2,696
2023-06-26	2,675	2,690	2,672	2,689	5,000	2,689
2023-06-23	2,675	2,685	2,660	2,673	4,700	2,673
2023-06-22	2,672	2,682	2,669	2,669	4,000	2,669
2023-06-21	2,649	2,672	2,643	2,664	3,900	2,664
2023-06-20	2,652	2,655	2,638	2,655	7,100	2,655
2023-06-19	2,668	2,672	2,652	2,663	6,700	2,663
2023-06-16	2,650	2,672	2,648	2,667	10,100	2,667
2023-06-15	2,657	2,661	2,650	2,650	4,200	2,650
2023-06-14	2,651	2,660	2,651	2,657	4,000	2,657
2023-06-13	2,670	2,670	2,651	2,651	5,400	2,651
2023-06-12	2,660	2,668	2,650	2,660	4,100	2,660
2023-06-09	2,625	2,644	2,618	2,634	8,700	2,634
2023-06-08	2,626	2,639	2,613	2,617	6,200	2,617
2023-06-07	2,650	2,667	2,626	2,626	8,900	2,626
2023-06-06	2,665	2,665	2,630	2,649	6,400	2,649
2023-06-05	2,639	2,672	2,637	2,665	9,400	2,665
2023-06-02	2,633	2,644	2,621	2,636	6,300	2,636
2023-06-01	2,590	2,616	2,590	2,601	7,600	2,601
2023-05-31	2,633	2,633	2,590	2,590	13,800	2,590
2023-05-30	2,638	2,647	2,618	2,621	8,800	2,621
2023-05-29	2,681	2,681	2,636	2,641	9,000	2,641
2023-05-26	2,681	2,681	2,650	2,660	7,900	2,660
2023-05-25	2,650	2,677	2,644	2,661	9,100	2,661
2023-05-24	2,684	2,684	2,659	2,659	5,600	2,659
2023-05-23	2,717	2,717	2,666	2,686	9,900	2,686
2023-05-22	2,675	2,725	2,668	2,717	8,600	2,717
2023-05-19	2,716	2,730	2,682	2,689	9,300	2,689
2023-05-18	2,749	2,759	2,722	2,722	9,000	2,722
2023-05-17	2,757	2,760	2,740	2,749	7,900	2,749
2023-05-16	2,736	2,758	2,736	2,757	3,100	2,757
2023-05-15	2,760	2,763	2,736	2,748	10,800	2,748
2023-05-12	2,720	2,770	2,715	2,761	17,800	2,761
2023-05-11	2,690	2,723	2,690	2,709	8,300	2,709
2023-05-10	2,735	2,735	2,696	2,701	7,900	2,701
2023-05-09	2,692	2,737	2,682	2,735	12,500	2,735
2023-05-08	2,696	2,699	2,685	2,692	8,600	2,692
2023-05-02	2,691	2,691	2,660	2,674	6,500	2,674
2023-05-01	2,680	2,686	2,670	2,683	6,500	2,683
2023-04-28	2,676	2,698	2,676	2,684	18,300	2,684
2023-04-27	2,648	2,661	2,640	2,653	42,500	2,653
2023-04-26	2,662	2,668	2,644	2,654	16,800	2,654
2023-04-25	2,650	2,673	2,647	2,654	15,500	2,654
2023-04-24	2,646	2,650	2,630	2,644	9,900	2,644
2023-04-21	2,649	2,649	2,614	2,627	10,500	2,627
2023-04-20	2,647	2,655	2,634	2,643	9,600	2,643
2023-04-19	2,638	2,648	2,620	2,643	14,900	2,643
2023-04-18	2,630	2,642	2,619	2,629	12,500	2,629
2023-04-17	2,624	2,629	2,611	2,629	10,000	2,629
2023-04-14	2,606	2,625	2,601	2,621	15,600	2,621
2023-04-13	2,599	2,608	2,590	2,605	9,800	2,605
2023-04-12	2,596	2,599	2,588	2,599	9,000	2,599
2023-04-11	2,586	2,592	2,576	2,587	7,700	2,587
2023-04-10	2,564	2,594	2,564	2,586	11,700	2,586
2023-04-07	2,578	2,581	2,560	2,564	8,900	2,564
2023-04-06	2,560	2,589	2,545	2,568	13,900	2,568
2023-04-05	2,598	2,598	2,561	2,562	15,300	2,562
2023-04-04	2,596	2,618	2,595	2,609	14,100	2,609
2023-04-03	2,607	2,620	2,595	2,596	10,300	2,596
2023-03-31	2,591	2,610	2,590	2,607	11,000	2,607
2023-03-30	2,574	2,603	2,572	2,598	33,800	2,598
2023-03-29	2,638	2,700	2,627	2,700	84,600	2,700
2023-03-28	2,640	2,643	2,624	2,642	18,700	2,642
2023-03-27	2,638	2,641	2,620	2,639	14,500	2,639
2023-03-24	2,605	2,615	2,600	2,615	7,300	2,615
2023-03-23	2,595	2,605	2,592	2,605	9,200	2,605
2023-03-22	2,583	2,597	2,582	2,597	6,900	2,597
2023-03-20	2,602	2,617	2,574	2,578	12,700	2,578
2023-03-17	2,602	2,625	2,602	2,618	7,800	2,618
2023-03-16	2,590	2,608	2,580	2,608	13,800	2,608
2023-03-15	2,638	2,638	2,601	2,602	8,400	2,602
2023-03-14	2,639	2,639	2,596	2,610	12,600	2,610
2023-03-13	2,653	2,653	2,617	2,639	7,200	2,639
2023-03-10	2,648	2,657	2,643	2,655	9,200	2,655
2023-03-09	2,645	2,659	2,644	2,658	12,700	2,658
2023-03-08	2,622	2,640	2,603	2,637	9,500	2,637
2023-03-07	2,647	2,647	2,622	2,634	10,600	2,634
2023-03-06	2,642	2,649	2,629	2,638	10,500	2,638
2023-03-03	2,640	2,654	2,640	2,645	12,200	2,645
2023-03-02	2,646	2,649	2,627	2,631	7,200	2,631
2023-03-01	2,601	2,648	2,601	2,648	7,700	2,648
2023-02-28	2,638	2,644	2,636	2,644	7,900	2,644
2023-02-27	2,597	2,637	2,593	2,636	11,300	2,636
2023-02-24	2,593	2,600	2,590	2,597	8,000	2,597
2023-02-22	2,600	2,610	2,593	2,593	6,400	2,593
2023-02-21	2,612	2,618	2,604	2,605	6,800	2,605
2023-02-20	2,620	2,623	2,612	2,613	5,900	2,613
2023-02-17	2,600	2,612	2,600	2,607	4,000	2,607
2023-02-16	2,615	2,625	2,600	2,607	8,800	2,607
2023-02-15	2,603	2,614	2,596	2,614	6,700	2,614
2023-02-14	2,585	2,604	2,585	2,603	7,900	2,603
2023-02-13	2,567	2,585	2,561	2,585	7,800	2,585
2023-02-10	2,558	2,568	2,552	2,568	4,900	2,568
2023-02-09	2,554	2,556	2,546	2,556	2,900	2,556
2023-02-08	2,562	2,566	2,546	2,546	4,600	2,546
2023-02-07	2,571	2,571	2,543	2,562	5,200	2,562
2023-02-06	2,545	2,572	2,542	2,571	6,000	2,571
2023-02-03	2,564	2,570	2,533	2,539	11,300	2,539
2023-02-02	2,574	2,575	2,561	2,565	3,600	2,565
2023-02-01	2,572	2,584	2,563	2,573	7,700	2,573
2023-01-31	2,547	2,572	2,536	2,572	11,000	2,572
2023-01-30	2,530	2,538	2,524	2,538	26,700	2,538
2023-01-27	2,533	2,533	2,510	2,510	6,100	2,510
2023-01-26	2,525	2,531	2,511	2,512	6,300	2,512
2023-01-25	2,533	2,547	2,523	2,532	7,300	2,532
2023-01-24	2,517	2,534	2,517	2,527	5,900	2,527
2023-01-23	2,500	2,517	2,500	2,517	6,100	2,517
2023-01-20	2,499	2,503	2,495	2,498	5,600	2,498
2023-01-19	2,497	2,507	2,483	2,483	6,500	2,483
2023-01-18	2,495	2,502	2,476	2,497	7,400	2,497
2023-01-17	2,470	2,486	2,470	2,486	5,200	2,486
2023-01-16	2,470	2,489	2,470	2,470	7,700	2,470
2023-01-13	2,473	2,495	2,468	2,468	8,900	2,468
2023-01-12	2,505	2,506	2,473	2,478	9,300	2,478
2023-01-11	2,494	2,510	2,494	2,506	2,300	2,506
2023-01-10	2,510	2,514	2,494	2,494	5,400	2,494
2023-01-06	2,480	2,500	2,480	2,496	2,900	2,496
2023-01-05	2,502	2,502	2,475	2,475	5,300	2,475
2023-01-04	2,490	2,490	2,482	2,483	4,600	2,483

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 [2023年度]

9994 (株)やまやの時系列データ [2023年度]