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 |
---|---|---|---|---|---|
2007/12/28 | 116 | 116 | 116 | 116 | 5,000 |
2007/12/25 | 118 | 118 | 118 | 118 | 3,000 |
2007/12/20 | 118 | 120 | 114 | 120 | 7,000 |
2007/12/18 | 118 | 118 | 118 | 118 | 1,000 |
2007/12/14 | 120 | 130 | 120 | 120 | 8,000 |
2007/12/13 | 117 | 117 | 116 | 116 | 5,000 |
2007/12/12 | 116 | 116 | 116 | 116 | 1,000 |
2007/12/10 | 120 | 120 | 110 | 110 | 4,000 |
2007/12/07 | 118 | 118 | 118 | 118 | 1,000 |
2007/12/06 | 114 | 118 | 114 | 118 | 5,000 |
2007/12/05 | 111 | 115 | 111 | 113 | 4,000 |
2007/12/04 | 111 | 111 | 111 | 111 | 2,000 |
2007/12/03 | 110 | 114 | 110 | 110 | 4,000 |
2007/11/29 | 110 | 113 | 110 | 113 | 3,000 |
2007/11/28 | 109 | 109 | 107 | 108 | 11,000 |
2007/11/27 | 106 | 106 | 106 | 106 | 1,000 |
2007/11/26 | 105 | 105 | 105 | 105 | 1,000 |
2007/11/22 | 106 | 110 | 104 | 104 | 13,000 |
2007/11/20 | 106 | 106 | 106 | 106 | 2,000 |
2007/11/15 | 108 | 108 | 108 | 108 | 1,000 |
2007/11/14 | 110 | 110 | 106 | 106 | 5,000 |
2007/11/12 | 108 | 108 | 108 | 108 | 1,000 |
2007/11/09 | 113 | 113 | 106 | 106 | 8,000 |
2007/11/08 | 113 | 113 | 113 | 113 | 1,000 |
2007/11/07 | 113 | 118 | 113 | 118 | 12,000 |
2007/11/06 | 115 | 115 | 113 | 113 | 5,000 |
2007/11/05 | 116 | 116 | 116 | 116 | 1,000 |
2007/11/02 | 118 | 118 | 116 | 118 | 16,000 |
2007/11/01 | 119 | 119 | 119 | 119 | 6,000 |
2007/10/31 | 120 | 120 | 119 | 119 | 3,000 |
2007/10/25 | 125 | 125 | 125 | 125 | 2,000 |
2007/10/24 | 117 | 123 | 117 | 123 | 3,000 |
2007/10/23 | 120 | 120 | 119 | 119 | 2,000 |
2007/10/22 | 125 | 125 | 121 | 121 | 9,000 |
2007/10/19 | 126 | 126 | 125 | 125 | 8,000 |
2007/10/17 | 128 | 132 | 126 | 126 | 15,000 |
2007/10/16 | 130 | 130 | 128 | 128 | 12,000 |
2007/10/15 | 135 | 135 | 131 | 131 | 8,000 |
2007/10/12 | 135 | 135 | 135 | 135 | 3,000 |
2007/10/10 | 138 | 138 | 138 | 138 | 1,000 |
2007/10/09 | 132 | 137 | 132 | 136 | 5,000 |
2007/10/05 | 130 | 130 | 130 | 130 | 4,000 |
2007/10/03 | 131 | 131 | 130 | 130 | 4,000 |
2007/10/02 | 130 | 131 | 130 | 130 | 9,000 |
2007/10/01 | 133 | 135 | 133 | 135 | 6,000 |
2007/09/27 | 138 | 139 | 138 | 139 | 2,000 |
2007/09/20 | 142 | 142 | 140 | 140 | 2,000 |
2007/09/19 | 136 | 140 | 135 | 140 | 10,000 |
2007/09/18 | 138 | 143 | 138 | 143 | 3,000 |
2007/09/14 | 140 | 145 | 140 | 145 | 2,000 |
2007/09/13 | 150 | 150 | 150 | 150 | 3,000 |
2007/09/10 | 150 | 150 | 150 | 150 | 3,000 |
2007/09/07 | 143 | 148 | 143 | 148 | 5,000 |
2007/09/06 | 143 | 148 | 143 | 148 | 4,000 |
2007/09/05 | 147 | 147 | 147 | 147 | 1,000 |
2007/09/04 | 143 | 152 | 143 | 152 | 2,000 |
2007/09/03 | 150 | 150 | 150 | 150 | 3,000 |
2007/08/30 | 144 | 149 | 144 | 149 | 2,000 |
2007/08/29 | 142 | 142 | 132 | 142 | 6,000 |
2007/08/28 | 142 | 145 | 142 | 145 | 4,000 |
2007/08/27 | 140 | 146 | 140 | 146 | 3,000 |
2007/08/23 | 149 | 150 | 147 | 150 | 7,000 |
2007/08/22 | 145 | 157 | 142 | 157 | 12,000 |
2007/08/21 | 146 | 153 | 146 | 153 | 7,000 |
2007/08/20 | 144 | 149 | 143 | 149 | 26,000 |
2007/08/17 | 156 | 156 | 153 | 153 | 4,000 |
2007/08/16 | 166 | 166 | 151 | 161 | 8,000 |
2007/08/14 | 166 | 166 | 166 | 166 | 1,000 |
2007/08/13 | 168 | 168 | 167 | 167 | 7,000 |
2007/08/10 | 175 | 175 | 168 | 168 | 13,000 |
2007/08/09 | 180 | 182 | 171 | 172 | 15,000 |
2007/08/08 | 173 | 194 | 171 | 177 | 134,000 |
2007/08/07 | 169 | 169 | 168 | 169 | 7,000 |
2007/08/06 | 173 | 174 | 169 | 171 | 25,000 |
2007/08/03 | 170 | 206 | 169 | 171 | 468,000 |
2007/08/02 | 172 | 172 | 168 | 168 | 5,000 |
2007/08/01 | 169 | 171 | 169 | 171 | 3,000 |
2007/07/31 | 171 | 171 | 171 | 171 | 1,000 |
2007/07/30 | 171 | 171 | 166 | 171 | 7,000 |
2007/07/27 | 171 | 171 | 168 | 168 | 11,000 |
2007/07/26 | 173 | 173 | 172 | 172 | 7,000 |
2007/07/25 | 174 | 174 | 172 | 173 | 5,000 |
2007/07/24 | 178 | 178 | 174 | 175 | 7,000 |
2007/07/23 | 181 | 181 | 177 | 177 | 2,000 |
2007/07/20 | 176 | 179 | 176 | 178 | 9,000 |
2007/07/19 | 176 | 184 | 176 | 184 | 9,000 |
2007/07/18 | 179 | 181 | 179 | 181 | 8,000 |
2007/07/17 | 189 | 189 | 180 | 188 | 17,000 |
2007/07/13 | 192 | 194 | 189 | 189 | 24,000 |
2007/07/12 | 200 | 200 | 184 | 189 | 48,000 |
2007/07/11 | 194 | 194 | 187 | 191 | 48,000 |
2007/07/10 | 209 | 232 | 189 | 194 | 473,000 |
2007/07/09 | 177 | 223 | 177 | 208 | 1,139,000 |
2007/07/06 | 173 | 200 | 172 | 173 | 90,000 |
2007/07/05 | 174 | 174 | 172 | 172 | 5,000 |
2007/07/04 | 171 | 175 | 171 | 175 | 6,000 |
2007/07/03 | 173 | 175 | 173 | 173 | 11,000 |
2007/07/02 | 175 | 177 | 173 | 173 | 8,000 |
2007/06/29 | 175 | 175 | 175 | 175 | 2,000 |
2007/06/28 | 174 | 174 | 172 | 172 | 4,000 |
2007/06/27 | 174 | 174 | 174 | 174 | 1,000 |
2007/06/26 | 172 | 172 | 172 | 172 | 1,000 |
2007/06/25 | 171 | 175 | 171 | 175 | 3,000 |
2007/06/22 | 176 | 177 | 176 | 177 | 7,000 |
2007/06/21 | 168 | 173 | 168 | 173 | 3,000 |
2007/06/18 | 169 | 177 | 169 | 176 | 10,000 |
2007/06/15 | 168 | 171 | 167 | 167 | 3,000 |
2007/06/14 | 174 | 174 | 167 | 173 | 10,000 |
2007/06/13 | 172 | 173 | 172 | 173 | 2,000 |
2007/06/12 | 174 | 174 | 172 | 173 | 18,000 |
2007/06/11 | 178 | 178 | 173 | 173 | 2,000 |
2007/06/08 | 175 | 175 | 173 | 173 | 3,000 |
2007/06/07 | 172 | 172 | 172 | 172 | 3,000 |
2007/06/06 | 174 | 174 | 172 | 172 | 11,000 |
2007/06/05 | 175 | 175 | 175 | 175 | 2,000 |
2007/06/04 | 177 | 177 | 172 | 176 | 14,000 |
2007/06/01 | 178 | 179 | 170 | 179 | 11,000 |
2007/05/31 | 180 | 181 | 178 | 180 | 14,000 |
2007/05/30 | 175 | 179 | 174 | 178 | 15,000 |
2007/05/29 | 191 | 191 | 178 | 180 | 32,000 |
2007/05/28 | 189 | 198 | 183 | 192 | 102,000 |
2007/05/25 | 190 | 230 | 189 | 224 | 149,000 |
2007/05/24 | 190 | 190 | 186 | 186 | 5,000 |
2007/05/23 | 193 | 197 | 193 | 197 | 4,000 |
2007/05/22 | 189 | 189 | 189 | 189 | 1,000 |
2007/05/21 | 192 | 192 | 190 | 190 | 2,000 |
2007/05/18 | 194 | 194 | 194 | 194 | 2,000 |
2007/05/17 | 190 | 194 | 190 | 194 | 6,000 |
2007/05/16 | 198 | 198 | 185 | 185 | 5,000 |
2007/05/15 | 197 | 202 | 192 | 202 | 13,000 |
2007/05/14 | 198 | 198 | 198 | 198 | 5,000 |
2007/05/10 | 205 | 210 | 205 | 210 | 7,000 |
2007/05/07 | 203 | 203 | 203 | 203 | 1,000 |
2007/05/02 | 197 | 197 | 197 | 197 | 2,000 |
2007/05/01 | 205 | 205 | 205 | 205 | 1,000 |
2007/04/25 | 204 | 214 | 204 | 214 | 3,000 |
2007/04/20 | 197 | 204 | 197 | 204 | 4,000 |
2007/04/19 | 201 | 201 | 195 | 195 | 10,000 |
2007/04/17 | 222 | 222 | 222 | 222 | 3,000 |
2007/04/16 | 223 | 223 | 223 | 223 | 2,000 |
2007/04/10 | 225 | 225 | 225 | 225 | 1,000 |
2007/04/06 | 225 | 225 | 225 | 225 | 1,000 |
2007/04/04 | 225 | 225 | 225 | 225 | 3,000 |
2007/04/02 | 228 | 228 | 225 | 225 | 2,000 |
2007/03/30 | 229 | 229 | 229 | 229 | 1,000 |
2007/03/29 | 223 | 225 | 223 | 225 | 2,000 |
2007/03/28 | 225 | 227 | 225 | 227 | 2,000 |
2007/03/27 | 230 | 230 | 225 | 225 | 2,000 |
2007/03/26 | 225 | 225 | 225 | 225 | 3,000 |
2007/03/23 | 227 | 227 | 220 | 225 | 15,000 |
2007/03/22 | 237 | 237 | 230 | 230 | 8,000 |
2007/03/20 | 237 | 237 | 237 | 237 | 3,000 |
2007/03/19 | 237 | 237 | 235 | 235 | 12,000 |
2007/03/16 | 232 | 235 | 232 | 235 | 2,000 |
2007/03/15 | 230 | 230 | 230 | 230 | 1,000 |
2007/03/14 | 231 | 231 | 228 | 228 | 5,000 |
2007/03/13 | 228 | 238 | 228 | 236 | 43,000 |
2007/03/12 | 232 | 232 | 227 | 227 | 8,000 |
2007/03/09 | 220 | 230 | 220 | 230 | 8,000 |
2007/03/08 | 222 | 225 | 221 | 225 | 10,000 |
2007/03/07 | 228 | 228 | 222 | 222 | 10,000 |
2007/03/06 | 225 | 227 | 223 | 227 | 5,000 |
2007/03/05 | 230 | 230 | 225 | 225 | 9,000 |
2007/03/02 | 235 | 235 | 227 | 233 | 9,000 |
2007/03/01 | 227 | 227 | 224 | 224 | 7,000 |
2007/02/28 | 222 | 230 | 216 | 230 | 13,000 |
2007/02/27 | 249 | 250 | 244 | 244 | 11,000 |
2007/02/26 | 248 | 253 | 248 | 251 | 12,000 |
2007/02/23 | 243 | 243 | 233 | 243 | 20,000 |
2007/02/22 | 243 | 243 | 226 | 230 | 49,000 |
2007/02/21 | 232 | 270 | 232 | 234 | 624,000 |
2007/02/20 | 226 | 226 | 221 | 222 | 19,000 |
2007/02/19 | 233 | 233 | 227 | 227 | 13,000 |
2007/02/16 | 235 | 235 | 231 | 231 | 12,000 |
2007/02/15 | 236 | 241 | 234 | 234 | 20,000 |
2007/02/14 | 232 | 253 | 232 | 235 | 79,000 |
2007/02/13 | 241 | 241 | 231 | 236 | 38,000 |
2007/02/09 | 252 | 280 | 251 | 251 | 119,000 |
2007/02/08 | 263 | 263 | 241 | 250 | 19,000 |
2007/02/07 | 249 | 263 | 235 | 263 | 31,000 |
2007/02/06 | 255 | 255 | 224 | 246 | 35,000 |
2007/02/05 | 255 | 260 | 242 | 259 | 43,000 |
2007/02/02 | 290 | 290 | 266 | 268 | 21,000 |
2007/02/01 | 315 | 335 | 261 | 290 | 180,000 |
2007/01/31 | 257 | 331 | 257 | 310 | 316,000 |
2007/01/30 | 206 | 281 | 206 | 257 | 90,000 |
2007/01/29 | 210 | 210 | 205 | 205 | 5,000 |
2007/01/26 | 210 | 210 | 203 | 203 | 6,000 |
2007/01/25 | 208 | 209 | 203 | 208 | 11,000 |
2007/01/24 | 207 | 209 | 207 | 209 | 4,000 |
2007/01/23 | 210 | 210 | 208 | 208 | 6,000 |
2007/01/22 | 210 | 215 | 210 | 210 | 6,000 |
2007/01/19 | 208 | 208 | 208 | 208 | 3,000 |
2007/01/18 | 200 | 200 | 197 | 197 | 4,000 |
2007/01/16 | 201 | 201 | 201 | 201 | 2,000 |
2007/01/12 | 209 | 209 | 205 | 205 | 3,000 |
2007/01/11 | 200 | 201 | 200 | 201 | 6,000 |
2007/01/10 | 199 | 199 | 199 | 199 | 1,000 |
2007/01/09 | 194 | 194 | 194 | 194 | 1,000 |
2007/01/05 | 193 | 193 | 193 | 193 | 2,000 |
2007/01/04 | 203 | 203 | 191 | 191 | 2,000 |