ヤマウホールディングス(5284)の株価時系列情報
ヤマウホールディングス(5284)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 428 | 438 | 428 | 438 | 8,000 |
| 2005/12/29 | 436 | 436 | 428 | 432 | 13,000 |
| 2005/12/28 | 441 | 441 | 432 | 436 | 25,000 |
| 2005/12/27 | 437 | 437 | 432 | 435 | 16,000 |
| 2005/12/26 | 442 | 442 | 431 | 432 | 21,000 |
| 2005/12/22 | 424 | 430 | 424 | 427 | 9,000 |
| 2005/12/21 | 443 | 444 | 428 | 429 | 15,000 |
| 2005/12/20 | 429 | 429 | 425 | 428 | 42,000 |
| 2005/12/19 | 443 | 443 | 423 | 430 | 46,000 |
| 2005/12/16 | 475 | 475 | 437 | 442 | 81,000 |
| 2005/12/15 | 448 | 470 | 443 | 470 | 135,000 |
| 2005/12/14 | 428 | 454 | 420 | 442 | 161,000 |
| 2005/12/13 | 406 | 438 | 406 | 413 | 252,000 |
| 2005/12/12 | 399 | 401 | 395 | 400 | 35,000 |
| 2005/12/09 | 389 | 398 | 389 | 397 | 6,000 |
| 2005/12/08 | 402 | 402 | 393 | 394 | 22,000 |
| 2005/12/07 | 396 | 398 | 386 | 393 | 26,000 |
| 2005/12/06 | 400 | 400 | 381 | 381 | 74,000 |
| 2005/12/05 | 379 | 423 | 379 | 395 | 402,000 |
| 2005/12/02 | 374 | 374 | 366 | 374 | 7,000 |
| 2005/12/01 | 362 | 367 | 361 | 361 | 6,000 |
| 2005/11/30 | 366 | 368 | 359 | 368 | 19,000 |
| 2005/11/29 | 372 | 380 | 361 | 366 | 27,000 |
| 2005/11/28 | 357 | 406 | 357 | 374 | 508,000 |
| 2005/11/25 | 351 | 391 | 351 | 362 | 141,000 |
| 2005/11/24 | 362 | 363 | 350 | 350 | 42,000 |
| 2005/11/22 | 384 | 384 | 356 | 356 | 78,000 |
| 2005/11/21 | 373 | 427 | 373 | 380 | 1,022,000 |
| 2005/11/18 | 340 | 375 | 340 | 353 | 318,000 |
| 2005/11/17 | 333 | 341 | 333 | 338 | 8,000 |
| 2005/11/16 | 336 | 336 | 326 | 328 | 15,000 |
| 2005/11/15 | 348 | 348 | 336 | 337 | 23,000 |
| 2005/11/14 | 341 | 343 | 337 | 343 | 12,000 |
| 2005/11/11 | 340 | 345 | 335 | 345 | 9,000 |
| 2005/11/10 | 345 | 345 | 312 | 335 | 26,000 |
| 2005/11/09 | 350 | 368 | 344 | 347 | 98,000 |
| 2005/11/08 | 341 | 341 | 324 | 339 | 35,000 |
| 2005/11/07 | 320 | 342 | 313 | 333 | 51,000 |
| 2005/11/04 | 326 | 328 | 310 | 315 | 82,000 |
| 2005/11/02 | 344 | 368 | 326 | 328 | 151,000 |
| 2005/11/01 | 366 | 370 | 323 | 335 | 155,000 |
| 2005/10/31 | 423 | 423 | 351 | 351 | 550,000 |
| 2005/10/28 | 343 | 343 | 343 | 343 | 50,000 |
| 2005/10/27 | 255 | 263 | 251 | 263 | 8,000 |
| 2005/10/26 | 255 | 258 | 255 | 255 | 5,000 |
| 2005/10/21 | 257 | 257 | 257 | 257 | 1,000 |
| 2005/10/20 | 241 | 257 | 241 | 257 | 3,000 |
| 2005/10/17 | 245 | 245 | 245 | 245 | 2,000 |
| 2005/10/14 | 245 | 245 | 245 | 245 | 2,000 |
| 2005/10/12 | 245 | 245 | 241 | 241 | 10,000 |
| 2005/10/07 | 250 | 250 | 250 | 250 | 7,000 |
| 2005/10/05 | 255 | 255 | 251 | 255 | 5,000 |
| 2005/10/03 | 265 | 265 | 246 | 251 | 5,000 |
| 2005/09/29 | 245 | 246 | 245 | 246 | 2,000 |
| 2005/09/28 | 263 | 263 | 244 | 250 | 8,000 |
| 2005/09/27 | 262 | 262 | 258 | 259 | 9,000 |
| 2005/09/26 | 245 | 245 | 241 | 242 | 19,000 |
| 2005/09/22 | 251 | 255 | 250 | 250 | 7,000 |
| 2005/09/21 | 262 | 262 | 255 | 255 | 7,000 |
| 2005/09/20 | 262 | 262 | 261 | 262 | 3,000 |
| 2005/09/16 | 270 | 270 | 270 | 270 | 2,000 |
| 2005/09/13 | 267 | 268 | 267 | 268 | 2,000 |
| 2005/09/12 | 273 | 275 | 270 | 272 | 20,000 |
| 2005/09/09 | 270 | 270 | 269 | 269 | 9,000 |
| 2005/09/08 | 262 | 275 | 262 | 263 | 23,000 |
| 2005/09/07 | 261 | 264 | 260 | 260 | 9,000 |
| 2005/09/06 | 265 | 265 | 258 | 260 | 26,000 |
| 2005/09/05 | 265 | 266 | 265 | 265 | 4,000 |
| 2005/09/02 | 265 | 265 | 255 | 256 | 13,000 |
| 2005/09/01 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/08/31 | 258 | 258 | 257 | 257 | 2,000 |
| 2005/08/30 | 261 | 266 | 255 | 255 | 9,000 |
| 2005/08/29 | 261 | 268 | 261 | 265 | 6,000 |
| 2005/08/26 | 267 | 267 | 258 | 260 | 12,000 |
| 2005/08/25 | 263 | 263 | 260 | 262 | 17,000 |
| 2005/08/24 | 267 | 267 | 265 | 265 | 13,000 |
| 2005/08/23 | 276 | 276 | 262 | 266 | 22,000 |
| 2005/08/22 | 285 | 285 | 274 | 279 | 22,000 |
| 2005/08/19 | 290 | 290 | 270 | 270 | 24,000 |
| 2005/08/18 | 298 | 298 | 282 | 282 | 58,000 |
| 2005/08/17 | 340 | 340 | 291 | 299 | 297,000 |
| 2005/08/16 | 303 | 376 | 303 | 335 | 1,039,000 |
| 2005/08/15 | 298 | 298 | 298 | 298 | 98,000 |
| 2005/08/12 | 220 | 220 | 217 | 218 | 7,000 |
| 2005/08/11 | 211 | 218 | 211 | 218 | 9,000 |
| 2005/08/10 | 200 | 205 | 190 | 200 | 18,000 |
| 2005/08/09 | 188 | 195 | 188 | 195 | 2,000 |
| 2005/08/05 | 192 | 192 | 186 | 188 | 21,000 |
| 2005/08/04 | 200 | 200 | 192 | 192 | 4,000 |
| 2005/08/03 | 207 | 209 | 200 | 200 | 13,000 |
| 2005/08/02 | 209 | 209 | 209 | 209 | 2,000 |
| 2005/08/01 | 213 | 213 | 213 | 213 | 6,000 |
| 2005/07/29 | 224 | 224 | 215 | 215 | 7,000 |
| 2005/07/28 | 212 | 222 | 208 | 214 | 10,000 |
| 2005/07/27 | 220 | 220 | 200 | 200 | 11,000 |
| 2005/07/26 | 220 | 221 | 220 | 221 | 3,000 |
| 2005/07/21 | 220 | 220 | 220 | 220 | 2,000 |
| 2005/07/20 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/07/19 | 219 | 219 | 210 | 215 | 4,000 |
| 2005/07/15 | 225 | 225 | 225 | 225 | 2,000 |
| 2005/07/14 | 226 | 226 | 220 | 220 | 4,000 |
| 2005/07/13 | 220 | 220 | 220 | 220 | 3,000 |
| 2005/07/11 | 221 | 222 | 216 | 216 | 4,000 |
| 2005/07/08 | 221 | 221 | 221 | 221 | 2,000 |
| 2005/07/07 | 226 | 227 | 222 | 225 | 4,000 |
| 2005/07/06 | 228 | 228 | 225 | 227 | 8,000 |
| 2005/07/05 | 220 | 225 | 220 | 225 | 7,000 |
| 2005/07/04 | 227 | 227 | 227 | 227 | 1,000 |
| 2005/07/01 | 227 | 227 | 227 | 227 | 3,000 |
| 2005/06/30 | 227 | 230 | 227 | 228 | 8,000 |
| 2005/06/29 | 225 | 225 | 225 | 225 | 1,000 |
| 2005/06/28 | 225 | 227 | 222 | 225 | 7,000 |
| 2005/06/27 | 227 | 227 | 221 | 221 | 3,000 |
| 2005/06/24 | 222 | 222 | 221 | 221 | 2,000 |
| 2005/06/23 | 227 | 231 | 227 | 227 | 3,000 |
| 2005/06/22 | 225 | 228 | 222 | 222 | 7,000 |
| 2005/06/21 | 223 | 232 | 223 | 232 | 7,000 |
| 2005/06/20 | 221 | 222 | 221 | 222 | 3,000 |
| 2005/06/16 | 234 | 234 | 234 | 234 | 1,000 |
| 2005/06/15 | 229 | 235 | 229 | 234 | 20,000 |
| 2005/06/14 | 208 | 229 | 208 | 229 | 5,000 |
| 2005/06/10 | 234 | 234 | 234 | 234 | 2,000 |
| 2005/06/09 | 228 | 239 | 225 | 239 | 14,000 |
| 2005/06/08 | 237 | 237 | 231 | 232 | 5,000 |
| 2005/06/07 | 234 | 234 | 232 | 232 | 8,000 |
| 2005/06/06 | 233 | 233 | 229 | 231 | 8,000 |
| 2005/06/03 | 231 | 231 | 227 | 230 | 12,000 |
| 2005/06/02 | 233 | 233 | 228 | 231 | 19,000 |
| 2005/06/01 | 226 | 234 | 226 | 233 | 19,000 |
| 2005/05/31 | 226 | 227 | 225 | 227 | 8,000 |
| 2005/05/30 | 225 | 230 | 225 | 225 | 14,000 |
| 2005/05/27 | 223 | 234 | 223 | 234 | 9,000 |
| 2005/05/26 | 233 | 233 | 230 | 230 | 4,000 |
| 2005/05/25 | 244 | 244 | 230 | 233 | 19,000 |
| 2005/05/24 | 253 | 253 | 243 | 246 | 19,000 |
| 2005/05/23 | 252 | 255 | 249 | 252 | 19,000 |
| 2005/05/20 | 252 | 276 | 251 | 253 | 43,000 |
| 2005/05/19 | 249 | 250 | 245 | 246 | 12,000 |
| 2005/05/18 | 248 | 248 | 243 | 244 | 16,000 |
| 2005/05/17 | 264 | 264 | 240 | 249 | 48,000 |
| 2005/05/16 | 271 | 271 | 246 | 265 | 47,000 |
| 2005/05/13 | 300 | 325 | 269 | 269 | 365,000 |
| 2005/05/12 | 254 | 332 | 253 | 290 | 1,104,000 |
| 2005/05/11 | 266 | 266 | 251 | 252 | 41,000 |
| 2005/05/10 | 252 | 266 | 246 | 266 | 55,000 |
| 2005/05/09 | 280 | 280 | 262 | 267 | 135,000 |
| 2005/05/06 | 345 | 367 | 310 | 310 | 575,000 |
| 2005/05/02 | 230 | 290 | 229 | 290 | 394,000 |
| 2005/04/28 | 200 | 210 | 195 | 210 | 5,000 |
| 2005/04/27 | 210 | 210 | 210 | 210 | 3,000 |
| 2005/04/26 | 205 | 209 | 205 | 209 | 6,000 |
| 2005/04/25 | 214 | 217 | 201 | 204 | 9,000 |
| 2005/04/22 | 214 | 214 | 206 | 214 | 5,000 |
| 2005/04/21 | 206 | 210 | 205 | 210 | 4,000 |
| 2005/04/20 | 217 | 237 | 213 | 220 | 34,000 |
| 2005/04/19 | 199 | 203 | 196 | 203 | 4,000 |
| 2005/04/18 | 192 | 210 | 182 | 210 | 30,000 |
| 2005/04/15 | 217 | 217 | 217 | 217 | 8,000 |
| 2005/04/13 | 222 | 222 | 222 | 222 | 2,000 |
| 2005/04/12 | 233 | 233 | 227 | 227 | 8,000 |
| 2005/04/11 | 221 | 227 | 221 | 227 | 4,000 |
| 2005/04/08 | 226 | 226 | 225 | 225 | 5,000 |
| 2005/04/07 | 227 | 232 | 226 | 226 | 5,000 |
| 2005/04/06 | 222 | 222 | 222 | 222 | 5,000 |
| 2005/04/05 | 222 | 230 | 222 | 226 | 13,000 |
| 2005/04/04 | 226 | 229 | 225 | 225 | 5,000 |
| 2005/04/01 | 236 | 236 | 220 | 226 | 19,000 |
| 2005/03/31 | 245 | 249 | 230 | 236 | 22,000 |
| 2005/03/30 | 222 | 235 | 218 | 228 | 38,000 |
| 2005/03/29 | 222 | 224 | 213 | 213 | 13,000 |
| 2005/03/28 | 220 | 223 | 210 | 212 | 14,000 |
| 2005/03/25 | 245 | 245 | 211 | 215 | 36,000 |
| 2005/03/24 | 274 | 294 | 240 | 240 | 96,000 |
| 2005/03/23 | 270 | 310 | 251 | 262 | 438,000 |
| 2005/03/22 | 245 | 245 | 245 | 245 | 35,000 |
| 2005/03/18 | 206 | 206 | 194 | 195 | 19,000 |
| 2005/03/17 | 204 | 210 | 200 | 205 | 20,000 |
| 2005/03/16 | 212 | 212 | 203 | 204 | 9,000 |
| 2005/03/15 | 203 | 212 | 202 | 203 | 16,000 |
| 2005/03/14 | 216 | 216 | 203 | 206 | 24,000 |
| 2005/03/11 | 211 | 216 | 210 | 212 | 14,000 |
| 2005/03/10 | 225 | 225 | 215 | 215 | 86,000 |
| 2005/03/09 | 229 | 229 | 222 | 227 | 10,000 |
| 2005/03/08 | 230 | 230 | 221 | 221 | 6,000 |
| 2005/03/07 | 213 | 226 | 212 | 225 | 11,000 |
| 2005/03/04 | 220 | 220 | 211 | 218 | 9,000 |
| 2005/03/03 | 219 | 224 | 215 | 215 | 16,000 |
| 2005/03/02 | 227 | 230 | 216 | 224 | 21,000 |
| 2005/03/01 | 231 | 234 | 221 | 232 | 14,000 |
| 2005/02/28 | 245 | 245 | 215 | 231 | 37,000 |
| 2005/02/25 | 249 | 269 | 249 | 249 | 58,000 |
| 2005/02/24 | 290 | 290 | 247 | 248 | 62,000 |
| 2005/02/23 | 250 | 299 | 250 | 280 | 259,000 |
| 2005/02/22 | 193 | 236 | 193 | 236 | 115,000 |
| 2005/02/21 | 196 | 196 | 183 | 186 | 31,000 |
| 2005/02/18 | 225 | 225 | 202 | 206 | 51,000 |
| 2005/02/17 | 277 | 277 | 220 | 240 | 111,000 |
| 2005/02/16 | 313 | 313 | 253 | 272 | 164,000 |
| 2005/02/15 | 199 | 248 | 198 | 248 | 241,000 |
| 2005/02/14 | 154 | 198 | 154 | 198 | 121,000 |
| 2005/02/10 | 135 | 173 | 135 | 148 | 82,000 |
| 2005/02/09 | 138 | 138 | 128 | 128 | 2,000 |
| 2005/02/08 | 150 | 150 | 150 | 150 | 1,000 |
| 2005/02/01 | 136 | 136 | 135 | 135 | 4,000 |
| 2005/01/31 | 140 | 140 | 135 | 135 | 3,000 |
| 2005/01/27 | 154 | 154 | 151 | 151 | 3,000 |
| 2005/01/26 | 155 | 157 | 155 | 157 | 3,000 |
| 2005/01/25 | 151 | 153 | 151 | 153 | 6,000 |
| 2005/01/24 | 150 | 151 | 150 | 151 | 4,000 |
| 2005/01/21 | 151 | 151 | 150 | 150 | 12,000 |
| 2005/01/20 | 143 | 143 | 136 | 136 | 3,000 |
| 2005/01/19 | 144 | 144 | 143 | 143 | 4,000 |
| 2005/01/18 | 141 | 141 | 141 | 141 | 2,000 |
| 2005/01/17 | 140 | 140 | 140 | 140 | 4,000 |
| 2005/01/14 | 136 | 138 | 130 | 138 | 10,000 |
| 2005/01/13 | 133 | 138 | 133 | 138 | 4,000 |
| 2005/01/12 | 131 | 140 | 130 | 133 | 10,000 |
| 2005/01/11 | 125 | 135 | 125 | 135 | 2,000 |
| 2005/01/07 | 126 | 151 | 126 | 130 | 10,000 |
| 2005/01/06 | 115 | 125 | 115 | 125 | 2,000 |