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 |
|---|---|---|---|---|---|
| 2006/12/29 | 203 | 203 | 203 | 203 | 1,000 |
| 2006/12/28 | 192 | 203 | 192 | 203 | 4,000 |
| 2006/12/27 | 191 | 191 | 191 | 191 | 1,000 |
| 2006/12/26 | 192 | 192 | 190 | 190 | 6,000 |
| 2006/12/25 | 191 | 197 | 191 | 197 | 2,000 |
| 2006/12/22 | 200 | 200 | 200 | 200 | 2,000 |
| 2006/12/21 | 208 | 208 | 200 | 200 | 8,000 |
| 2006/12/20 | 206 | 206 | 206 | 206 | 1,000 |
| 2006/12/19 | 212 | 212 | 208 | 208 | 4,000 |
| 2006/12/18 | 215 | 215 | 210 | 210 | 6,000 |
| 2006/12/15 | 206 | 206 | 202 | 202 | 7,000 |
| 2006/12/14 | 207 | 207 | 200 | 200 | 6,000 |
| 2006/12/13 | 196 | 210 | 195 | 200 | 25,000 |
| 2006/12/12 | 190 | 193 | 190 | 191 | 4,000 |
| 2006/12/11 | 191 | 195 | 189 | 189 | 19,000 |
| 2006/12/08 | 207 | 209 | 207 | 209 | 4,000 |
| 2006/12/07 | 190 | 192 | 188 | 192 | 9,000 |
| 2006/12/06 | 190 | 192 | 189 | 192 | 16,000 |
| 2006/12/05 | 199 | 199 | 199 | 199 | 1,000 |
| 2006/12/04 | 202 | 202 | 202 | 202 | 5,000 |
| 2006/11/29 | 205 | 205 | 205 | 205 | 2,000 |
| 2006/11/28 | 202 | 202 | 200 | 200 | 6,000 |
| 2006/11/24 | 215 | 215 | 215 | 215 | 2,000 |
| 2006/11/22 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/11/20 | 215 | 215 | 215 | 215 | 1,000 |
| 2006/11/14 | 223 | 223 | 223 | 223 | 1,000 |
| 2006/11/10 | 237 | 237 | 237 | 237 | 1,000 |
| 2006/11/09 | 230 | 235 | 230 | 235 | 2,000 |
| 2006/11/08 | 215 | 225 | 215 | 225 | 3,000 |
| 2006/11/01 | 230 | 230 | 225 | 225 | 3,000 |
| 2006/10/30 | 238 | 238 | 238 | 238 | 1,000 |
| 2006/10/26 | 228 | 228 | 228 | 228 | 1,000 |
| 2006/10/24 | 228 | 228 | 228 | 228 | 1,000 |
| 2006/10/19 | 236 | 236 | 236 | 236 | 1,000 |
| 2006/10/17 | 226 | 236 | 226 | 226 | 7,000 |
| 2006/10/16 | 220 | 220 | 214 | 215 | 5,000 |
| 2006/10/10 | 241 | 241 | 241 | 241 | 2,000 |
| 2006/10/06 | 230 | 231 | 230 | 231 | 4,000 |
| 2006/10/05 | 235 | 240 | 235 | 240 | 2,000 |
| 2006/10/04 | 249 | 249 | 249 | 249 | 1,000 |
| 2006/10/02 | 234 | 234 | 234 | 234 | 1,000 |
| 2006/09/28 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/09/27 | 238 | 238 | 236 | 236 | 2,000 |
| 2006/09/26 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/09/25 | 243 | 243 | 240 | 240 | 2,000 |
| 2006/09/22 | 247 | 253 | 247 | 253 | 5,000 |
| 2006/09/21 | 248 | 248 | 248 | 248 | 1,000 |
| 2006/09/20 | 250 | 251 | 250 | 250 | 6,000 |
| 2006/09/19 | 260 | 260 | 250 | 250 | 7,000 |
| 2006/09/15 | 251 | 251 | 250 | 250 | 2,000 |
| 2006/09/14 | 251 | 251 | 251 | 251 | 1,000 |
| 2006/09/13 | 252 | 252 | 251 | 251 | 3,000 |
| 2006/09/08 | 267 | 268 | 262 | 262 | 4,000 |
| 2006/09/07 | 264 | 264 | 263 | 263 | 2,000 |
| 2006/09/06 | 255 | 256 | 255 | 256 | 2,000 |
| 2006/08/31 | 250 | 255 | 247 | 255 | 6,000 |
| 2006/08/30 | 255 | 255 | 251 | 251 | 3,000 |
| 2006/08/24 | 267 | 267 | 267 | 267 | 1,000 |
| 2006/08/23 | 274 | 274 | 255 | 257 | 6,000 |
| 2006/08/21 | 269 | 276 | 269 | 276 | 2,000 |
| 2006/08/18 | 258 | 268 | 258 | 267 | 6,000 |
| 2006/08/17 | 260 | 268 | 249 | 268 | 32,000 |
| 2006/08/16 | 262 | 262 | 262 | 262 | 7,000 |
| 2006/08/15 | 262 | 262 | 262 | 262 | 2,000 |
| 2006/08/14 | 279 | 279 | 279 | 279 | 2,000 |
| 2006/08/11 | 278 | 278 | 275 | 276 | 5,000 |
| 2006/08/10 | 252 | 252 | 252 | 252 | 1,000 |
| 2006/08/08 | 269 | 272 | 269 | 272 | 5,000 |
| 2006/08/07 | 272 | 272 | 272 | 272 | 2,000 |
| 2006/08/04 | 267 | 270 | 252 | 257 | 6,000 |
| 2006/08/03 | 251 | 251 | 251 | 251 | 1,000 |
| 2006/08/02 | 253 | 253 | 250 | 250 | 2,000 |
| 2006/08/01 | 265 | 265 | 260 | 260 | 4,000 |
| 2006/07/31 | 270 | 290 | 266 | 270 | 12,000 |
| 2006/07/28 | 245 | 258 | 245 | 258 | 3,000 |
| 2006/07/26 | 250 | 250 | 245 | 245 | 2,000 |
| 2006/07/25 | 258 | 258 | 250 | 250 | 3,000 |
| 2006/07/20 | 244 | 250 | 244 | 250 | 3,000 |
| 2006/07/19 | 244 | 244 | 234 | 244 | 5,000 |
| 2006/07/14 | 266 | 266 | 266 | 266 | 2,000 |
| 2006/07/12 | 252 | 252 | 251 | 251 | 3,000 |
| 2006/07/11 | 254 | 255 | 250 | 250 | 13,000 |
| 2006/07/10 | 266 | 266 | 265 | 266 | 3,000 |
| 2006/07/04 | 270 | 275 | 270 | 275 | 2,000 |
| 2006/07/03 | 277 | 277 | 277 | 277 | 2,000 |
| 2006/06/27 | 276 | 276 | 276 | 276 | 4,000 |
| 2006/06/22 | 275 | 275 | 274 | 274 | 2,000 |
| 2006/06/21 | 277 | 277 | 277 | 277 | 1,000 |
| 2006/06/20 | 280 | 285 | 280 | 280 | 5,000 |
| 2006/06/19 | 276 | 284 | 276 | 284 | 8,000 |
| 2006/06/16 | 280 | 280 | 279 | 279 | 3,000 |
| 2006/06/15 | 274 | 282 | 274 | 280 | 9,000 |
| 2006/06/14 | 262 | 262 | 257 | 257 | 3,000 |
| 2006/06/13 | 261 | 262 | 261 | 262 | 4,000 |
| 2006/06/12 | 250 | 265 | 250 | 260 | 6,000 |
| 2006/06/09 | 247 | 257 | 246 | 246 | 19,000 |
| 2006/06/08 | 270 | 272 | 242 | 242 | 8,000 |
| 2006/06/07 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/06/06 | 295 | 295 | 280 | 280 | 4,000 |
| 2006/06/05 | 270 | 290 | 270 | 290 | 5,000 |
| 2006/06/02 | 280 | 280 | 280 | 280 | 14,000 |
| 2006/06/01 | 295 | 300 | 295 | 300 | 8,000 |
| 2006/05/31 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/05/30 | 310 | 310 | 290 | 290 | 10,000 |
| 2006/05/29 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/05/25 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/05/23 | 335 | 335 | 330 | 330 | 3,000 |
| 2006/05/22 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/05/19 | 315 | 320 | 315 | 320 | 2,000 |
| 2006/05/18 | 314 | 315 | 314 | 315 | 3,000 |
| 2006/05/17 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/05/16 | 334 | 334 | 330 | 330 | 4,000 |
| 2006/05/15 | 334 | 334 | 334 | 334 | 1,000 |
| 2006/05/12 | 350 | 350 | 349 | 349 | 2,000 |
| 2006/05/11 | 350 | 350 | 350 | 350 | 3,000 |
| 2006/05/08 | 359 | 359 | 357 | 357 | 5,000 |
| 2006/05/02 | 363 | 363 | 360 | 361 | 8,000 |
| 2006/05/01 | 368 | 372 | 365 | 366 | 32,000 |
| 2006/04/28 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/04/27 | 340 | 343 | 340 | 343 | 2,000 |
| 2006/04/26 | 344 | 344 | 344 | 344 | 3,000 |
| 2006/04/24 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/04/21 | 338 | 340 | 338 | 340 | 5,000 |
| 2006/04/18 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/04/17 | 340 | 340 | 338 | 339 | 3,000 |
| 2006/04/14 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/04/13 | 342 | 342 | 342 | 342 | 2,000 |
| 2006/04/12 | 342 | 342 | 342 | 342 | 1,000 |
| 2006/04/11 | 344 | 344 | 344 | 344 | 1,000 |
| 2006/04/10 | 355 | 355 | 355 | 355 | 3,000 |
| 2006/04/07 | 355 | 355 | 342 | 342 | 6,000 |
| 2006/04/06 | 340 | 341 | 340 | 341 | 3,000 |
| 2006/04/05 | 355 | 355 | 337 | 338 | 9,000 |
| 2006/04/04 | 345 | 345 | 327 | 340 | 8,000 |
| 2006/04/03 | 351 | 360 | 351 | 360 | 4,000 |
| 2006/03/31 | 315 | 390 | 315 | 342 | 56,000 |
| 2006/03/30 | 327 | 327 | 307 | 312 | 27,000 |
| 2006/03/29 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/03/28 | 320 | 320 | 320 | 320 | 3,000 |
| 2006/03/27 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/03/23 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/03/17 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/03/16 | 336 | 336 | 335 | 335 | 5,000 |
| 2006/03/15 | 336 | 339 | 336 | 339 | 3,000 |
| 2006/03/14 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/03/13 | 341 | 341 | 340 | 340 | 2,000 |
| 2006/03/09 | 344 | 349 | 344 | 349 | 2,000 |
| 2006/03/02 | 350 | 350 | 349 | 349 | 2,000 |
| 2006/03/01 | 350 | 351 | 350 | 350 | 4,000 |
| 2006/02/28 | 371 | 371 | 350 | 350 | 3,000 |
| 2006/02/23 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/02/22 | 370 | 370 | 350 | 350 | 6,000 |
| 2006/02/21 | 331 | 340 | 331 | 340 | 2,000 |
| 2006/02/20 | 310 | 331 | 310 | 331 | 6,000 |
| 2006/02/17 | 367 | 367 | 350 | 350 | 28,000 |
| 2006/02/16 | 390 | 390 | 375 | 375 | 3,000 |
| 2006/02/15 | 375 | 375 | 375 | 375 | 3,000 |
| 2006/02/14 | 395 | 405 | 365 | 365 | 16,000 |
| 2006/02/13 | 390 | 390 | 386 | 386 | 7,000 |
| 2006/02/10 | 430 | 430 | 395 | 395 | 4,000 |
| 2006/02/09 | 415 | 427 | 415 | 415 | 7,000 |
| 2006/02/08 | 410 | 415 | 410 | 410 | 8,000 |
| 2006/02/07 | 395 | 410 | 395 | 410 | 11,000 |
| 2006/02/06 | 392 | 399 | 392 | 399 | 7,000 |
| 2006/02/03 | 395 | 398 | 390 | 390 | 5,000 |
| 2006/02/02 | 391 | 391 | 391 | 391 | 1,000 |
| 2006/02/01 | 395 | 400 | 395 | 400 | 6,000 |
| 2006/01/31 | 397 | 397 | 395 | 395 | 7,000 |
| 2006/01/30 | 398 | 398 | 395 | 397 | 10,000 |
| 2006/01/27 | 400 | 400 | 398 | 398 | 3,000 |
| 2006/01/26 | 410 | 410 | 390 | 398 | 9,000 |
| 2006/01/25 | 390 | 390 | 390 | 390 | 3,000 |
| 2006/01/24 | 384 | 389 | 384 | 385 | 10,000 |
| 2006/01/23 | 394 | 394 | 379 | 394 | 7,000 |
| 2006/01/20 | 426 | 426 | 395 | 395 | 10,000 |
| 2006/01/19 | 385 | 418 | 376 | 418 | 30,000 |
| 2006/01/18 | 424 | 424 | 355 | 360 | 30,000 |
| 2006/01/17 | 440 | 440 | 435 | 435 | 10,000 |
| 2006/01/16 | 437 | 442 | 432 | 442 | 15,000 |
| 2006/01/13 | 440 | 440 | 431 | 431 | 9,000 |
| 2006/01/12 | 448 | 449 | 445 | 445 | 8,000 |
| 2006/01/11 | 444 | 446 | 439 | 446 | 34,000 |
| 2006/01/10 | 436 | 443 | 436 | 443 | 22,000 |
| 2006/01/06 | 434 | 439 | 434 | 438 | 11,000 |
| 2006/01/05 | 440 | 440 | 431 | 436 | 15,000 |
| 2006/01/04 | 434 | 440 | 434 | 440 | 5,000 |