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 |
|---|---|---|---|---|---|
| 2008/12/15 | 95 | 95 | 94 | 95 | 7,000 |
| 2008/12/10 | 90 | 90 | 90 | 90 | 2,000 |
| 2008/11/28 | 86 | 93 | 86 | 93 | 4,000 |
| 2008/11/26 | 77 | 87 | 77 | 87 | 2,000 |
| 2008/11/21 | 78 | 78 | 76 | 76 | 3,000 |
| 2008/11/14 | 95 | 98 | 95 | 98 | 3,000 |
| 2008/11/10 | 100 | 100 | 100 | 100 | 2,000 |
| 2008/11/07 | 95 | 95 | 95 | 95 | 9,000 |
| 2008/11/06 | 94 | 95 | 94 | 95 | 4,000 |
| 2008/11/05 | 95 | 95 | 95 | 95 | 9,000 |
| 2008/10/28 | 80 | 92 | 80 | 92 | 5,000 |
| 2008/10/27 | 97 | 97 | 97 | 97 | 1,000 |
| 2008/10/23 | 95 | 103 | 95 | 103 | 4,000 |
| 2008/10/22 | 95 | 95 | 95 | 95 | 2,000 |
| 2008/10/21 | 92 | 97 | 92 | 97 | 2,000 |
| 2008/10/15 | 107 | 107 | 105 | 105 | 3,000 |
| 2008/10/14 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/10/10 | 92 | 95 | 87 | 95 | 18,000 |
| 2008/10/09 | 85 | 92 | 85 | 92 | 6,000 |
| 2008/10/08 | 79 | 92 | 78 | 92 | 19,000 |
| 2008/10/07 | 77 | 92 | 77 | 92 | 13,000 |
| 2008/10/03 | 84 | 92 | 84 | 92 | 10,000 |
| 2008/10/01 | 86 | 86 | 86 | 86 | 5,000 |
| 2008/09/30 | 88 | 91 | 84 | 85 | 25,000 |
| 2008/09/26 | 91 | 91 | 90 | 90 | 5,000 |
| 2008/09/24 | 92 | 95 | 90 | 95 | 35,000 |
| 2008/09/22 | 91 | 91 | 88 | 88 | 11,000 |
| 2008/09/19 | 88 | 88 | 88 | 88 | 30,000 |
| 2008/09/18 | 88 | 88 | 88 | 88 | 1,000 |
| 2008/09/17 | 91 | 91 | 91 | 91 | 1,000 |
| 2008/09/16 | 87 | 87 | 87 | 87 | 1,000 |
| 2008/09/12 | 91 | 91 | 91 | 91 | 4,000 |
| 2008/09/10 | 97 | 97 | 97 | 97 | 2,000 |
| 2008/09/02 | 99 | 99 | 99 | 99 | 2,000 |
| 2008/08/29 | 85 | 94 | 85 | 94 | 13,000 |
| 2008/08/28 | 88 | 94 | 86 | 87 | 6,000 |
| 2008/08/25 | 93 | 93 | 93 | 93 | 1,000 |
| 2008/08/18 | 91 | 93 | 89 | 93 | 5,000 |
| 2008/08/15 | 94 | 94 | 90 | 90 | 5,000 |
| 2008/08/13 | 95 | 96 | 94 | 94 | 6,000 |
| 2008/08/08 | 102 | 102 | 100 | 100 | 3,000 |
| 2008/08/06 | 101 | 106 | 101 | 106 | 2,000 |
| 2008/08/05 | 96 | 96 | 96 | 96 | 1,000 |
| 2008/08/04 | 106 | 106 | 95 | 95 | 6,000 |
| 2008/08/01 | 107 | 107 | 107 | 107 | 1,000 |
| 2008/07/31 | 110 | 110 | 109 | 109 | 3,000 |
| 2008/07/22 | 113 | 113 | 113 | 113 | 1,000 |
| 2008/07/18 | 114 | 114 | 114 | 114 | 2,000 |
| 2008/07/17 | 124 | 124 | 124 | 124 | 3,000 |
| 2008/07/16 | 111 | 111 | 111 | 111 | 8,000 |
| 2008/07/15 | 117 | 125 | 117 | 125 | 8,000 |
| 2008/07/11 | 124 | 124 | 124 | 124 | 1,000 |
| 2008/07/10 | 110 | 120 | 110 | 120 | 2,000 |
| 2008/07/08 | 110 | 110 | 110 | 110 | 11,000 |
| 2008/07/03 | 111 | 111 | 111 | 111 | 1,000 |
| 2008/06/30 | 116 | 119 | 116 | 119 | 4,000 |
| 2008/06/27 | 110 | 113 | 110 | 113 | 6,000 |
| 2008/06/26 | 110 | 110 | 110 | 110 | 6,000 |
| 2008/06/25 | 110 | 111 | 110 | 111 | 5,000 |
| 2008/06/24 | 109 | 110 | 109 | 110 | 5,000 |
| 2008/06/23 | 109 | 110 | 109 | 110 | 11,000 |
| 2008/06/18 | 114 | 114 | 108 | 114 | 3,000 |
| 2008/06/17 | 108 | 117 | 108 | 117 | 11,000 |
| 2008/06/16 | 107 | 107 | 107 | 107 | 1,000 |
| 2008/06/13 | 109 | 109 | 109 | 109 | 3,000 |
| 2008/06/11 | 109 | 109 | 109 | 109 | 2,000 |
| 2008/06/10 | 110 | 110 | 110 | 110 | 1,000 |
| 2008/06/09 | 107 | 107 | 107 | 107 | 3,000 |
| 2008/06/06 | 108 | 108 | 107 | 107 | 3,000 |
| 2008/06/05 | 118 | 118 | 108 | 108 | 10,000 |
| 2008/06/04 | 112 | 117 | 112 | 117 | 3,000 |
| 2008/06/03 | 114 | 117 | 107 | 107 | 3,000 |
| 2008/06/02 | 105 | 110 | 105 | 109 | 4,000 |
| 2008/05/27 | 105 | 110 | 105 | 110 | 21,000 |
| 2008/05/26 | 105 | 107 | 105 | 107 | 2,000 |
| 2008/05/23 | 107 | 107 | 107 | 107 | 4,000 |
| 2008/05/22 | 107 | 107 | 107 | 107 | 6,000 |
| 2008/05/21 | 107 | 109 | 107 | 109 | 8,000 |
| 2008/05/20 | 104 | 105 | 104 | 105 | 3,000 |
| 2008/05/19 | 105 | 107 | 105 | 107 | 6,000 |
| 2008/05/16 | 108 | 108 | 105 | 106 | 13,000 |
| 2008/05/15 | 118 | 124 | 116 | 118 | 22,000 |
| 2008/05/14 | 107 | 109 | 107 | 109 | 2,000 |
| 2008/05/13 | 109 | 109 | 109 | 109 | 1,000 |
| 2008/05/12 | 105 | 110 | 105 | 109 | 5,000 |
| 2008/05/09 | 115 | 118 | 113 | 113 | 5,000 |
| 2008/05/08 | 102 | 105 | 102 | 105 | 6,000 |
| 2008/05/07 | 111 | 111 | 111 | 111 | 3,000 |
| 2008/05/01 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/04/30 | 104 | 108 | 104 | 105 | 6,000 |
| 2008/04/28 | 105 | 105 | 105 | 105 | 2,000 |
| 2008/04/21 | 101 | 102 | 101 | 102 | 2,000 |
| 2008/04/17 | 105 | 108 | 105 | 105 | 3,000 |
| 2008/04/15 | 100 | 105 | 100 | 105 | 5,000 |
| 2008/04/10 | 98 | 98 | 97 | 97 | 2,000 |
| 2008/04/09 | 100 | 100 | 98 | 98 | 3,000 |
| 2008/04/07 | 100 | 100 | 100 | 100 | 2,000 |
| 2008/04/04 | 100 | 100 | 98 | 98 | 3,000 |
| 2008/04/02 | 100 | 100 | 100 | 100 | 2,000 |
| 2008/03/31 | 100 | 100 | 100 | 100 | 3,000 |
| 2008/03/27 | 102 | 102 | 102 | 102 | 1,000 |
| 2008/03/26 | 97 | 97 | 97 | 97 | 1,000 |
| 2008/03/25 | 97 | 97 | 97 | 97 | 1,000 |
| 2008/03/19 | 100 | 109 | 100 | 109 | 4,000 |
| 2008/03/14 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/03/11 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/03/10 | 101 | 101 | 101 | 101 | 1,000 |
| 2008/03/07 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/03/05 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/03/03 | 102 | 102 | 102 | 102 | 2,000 |
| 2008/02/29 | 99 | 102 | 97 | 102 | 4,000 |
| 2008/02/22 | 95 | 100 | 95 | 100 | 24,000 |
| 2008/02/20 | 102 | 102 | 100 | 100 | 4,000 |
| 2008/02/18 | 109 | 109 | 109 | 109 | 1,000 |
| 2008/02/15 | 109 | 109 | 109 | 109 | 2,000 |
| 2008/02/14 | 109 | 109 | 109 | 109 | 4,000 |
| 2008/02/13 | 108 | 109 | 108 | 109 | 3,000 |
| 2008/02/12 | 109 | 109 | 109 | 109 | 3,000 |
| 2008/02/08 | 109 | 109 | 109 | 109 | 2,000 |
| 2008/02/01 | 108 | 108 | 108 | 108 | 3,000 |
| 2008/01/28 | 105 | 105 | 105 | 105 | 2,000 |
| 2008/01/25 | 100 | 100 | 100 | 100 | 2,000 |
| 2008/01/24 | 92 | 100 | 90 | 100 | 9,000 |
| 2008/01/23 | 91 | 100 | 91 | 100 | 11,000 |
| 2008/01/18 | 89 | 102 | 89 | 102 | 5,000 |
| 2008/01/17 | 103 | 103 | 87 | 102 | 6,000 |
| 2008/01/15 | 104 | 106 | 101 | 106 | 13,000 |
| 2008/01/11 | 113 | 113 | 112 | 112 | 4,000 |
| 2008/01/10 | 112 | 112 | 112 | 112 | 4,000 |