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 |
|---|---|---|---|---|---|
| 2013/12/30 | 389 | 399 | 389 | 394 | 41,000 |
| 2013/12/27 | 381 | 388 | 378 | 385 | 35,000 |
| 2013/12/26 | 370 | 388 | 370 | 375 | 27,000 |
| 2013/12/25 | 371 | 374 | 366 | 370 | 58,000 |
| 2013/12/24 | 366 | 380 | 366 | 374 | 68,000 |
| 2013/12/20 | 361 | 372 | 361 | 368 | 13,000 |
| 2013/12/19 | 362 | 381 | 357 | 357 | 43,000 |
| 2013/12/18 | 362 | 362 | 357 | 361 | 23,000 |
| 2013/12/17 | 375 | 380 | 358 | 365 | 35,000 |
| 2013/12/16 | 383 | 392 | 368 | 371 | 143,000 |
| 2013/12/13 | 363 | 375 | 362 | 375 | 103,000 |
| 2013/12/12 | 351 | 355 | 349 | 355 | 13,000 |
| 2013/12/11 | 359 | 359 | 352 | 355 | 21,000 |
| 2013/12/10 | 357 | 359 | 357 | 359 | 6,000 |
| 2013/12/09 | 352 | 362 | 352 | 357 | 15,000 |
| 2013/12/06 | 360 | 360 | 349 | 356 | 33,000 |
| 2013/12/05 | 361 | 361 | 360 | 360 | 3,000 |
| 2013/12/04 | 362 | 363 | 359 | 363 | 8,000 |
| 2013/12/03 | 369 | 369 | 365 | 365 | 11,000 |
| 2013/12/02 | 367 | 368 | 361 | 366 | 27,000 |
| 2013/11/29 | 366 | 369 | 362 | 367 | 27,000 |
| 2013/11/28 | 373 | 374 | 366 | 366 | 16,000 |
| 2013/11/27 | 365 | 368 | 360 | 365 | 31,000 |
| 2013/11/26 | 370 | 370 | 364 | 365 | 35,000 |
| 2013/11/25 | 369 | 370 | 367 | 370 | 13,000 |
| 2013/11/22 | 375 | 376 | 368 | 368 | 48,000 |
| 2013/11/21 | 370 | 375 | 370 | 375 | 36,000 |
| 2013/11/20 | 371 | 371 | 368 | 370 | 12,000 |
| 2013/11/19 | 372 | 372 | 370 | 370 | 15,000 |
| 2013/11/18 | 374 | 375 | 369 | 372 | 24,000 |
| 2013/11/15 | 379 | 379 | 370 | 370 | 49,000 |
| 2013/11/14 | 368 | 373 | 366 | 373 | 27,000 |
| 2013/11/13 | 376 | 376 | 366 | 366 | 36,000 |
| 2013/11/12 | 375 | 380 | 375 | 377 | 23,000 |
| 2013/11/11 | 380 | 386 | 374 | 374 | 96,000 |
| 2013/11/08 | 375 | 380 | 374 | 377 | 27,000 |
| 2013/11/07 | 385 | 394 | 376 | 385 | 33,000 |
| 2013/11/06 | 385 | 387 | 378 | 385 | 15,000 |
| 2013/11/05 | 383 | 393 | 379 | 387 | 33,000 |
| 2013/11/01 | 397 | 401 | 371 | 378 | 127,000 |
| 2013/10/31 | 401 | 425 | 387 | 392 | 412,000 |
| 2013/10/30 | 441 | 441 | 441 | 441 | 44,000 |
| 2013/10/29 | 354 | 368 | 354 | 361 | 50,000 |
| 2013/10/28 | 359 | 368 | 355 | 362 | 146,000 |
| 2013/10/25 | 323 | 336 | 320 | 335 | 71,000 |
| 2013/10/24 | 318 | 318 | 313 | 318 | 11,000 |
| 2013/10/23 | 315 | 320 | 314 | 315 | 48,000 |
| 2013/10/22 | 314 | 314 | 311 | 312 | 16,000 |
| 2013/10/21 | 308 | 319 | 308 | 319 | 35,000 |
| 2013/10/18 | 302 | 303 | 299 | 302 | 19,000 |
| 2013/10/17 | 304 | 307 | 295 | 299 | 32,000 |
| 2013/10/16 | 300 | 300 | 293 | 295 | 23,000 |
| 2013/10/15 | 318 | 318 | 295 | 308 | 62,000 |
| 2013/10/11 | 330 | 330 | 313 | 318 | 68,000 |
| 2013/10/10 | 317 | 333 | 317 | 320 | 47,000 |
| 2013/10/09 | 310 | 316 | 302 | 315 | 50,000 |
| 2013/10/08 | 298 | 312 | 295 | 312 | 42,000 |
| 2013/10/07 | 291 | 302 | 289 | 298 | 50,000 |
| 2013/10/04 | 287 | 289 | 284 | 289 | 17,000 |
| 2013/10/03 | 286 | 290 | 278 | 282 | 63,000 |
| 2013/10/02 | 278 | 292 | 275 | 280 | 84,000 |
| 2013/10/01 | 270 | 270 | 268 | 268 | 4,000 |
| 2013/09/30 | 273 | 275 | 265 | 273 | 21,000 |
| 2013/09/27 | 275 | 276 | 273 | 275 | 18,000 |
| 2013/09/26 | 269 | 274 | 263 | 274 | 15,000 |
| 2013/09/25 | 276 | 277 | 269 | 270 | 53,000 |
| 2013/09/24 | 260 | 269 | 259 | 269 | 19,000 |
| 2013/09/20 | 278 | 278 | 261 | 264 | 27,000 |
| 2013/09/19 | 264 | 287 | 264 | 270 | 41,000 |
| 2013/09/18 | 263 | 266 | 258 | 260 | 41,000 |
| 2013/09/17 | 254 | 260 | 253 | 255 | 41,000 |
| 2013/09/13 | 243 | 248 | 243 | 248 | 10,000 |
| 2013/09/12 | 239 | 243 | 239 | 243 | 2,000 |
| 2013/09/11 | 248 | 248 | 241 | 247 | 19,000 |
| 2013/09/10 | 234 | 244 | 234 | 241 | 24,000 |
| 2013/09/09 | 229 | 234 | 227 | 234 | 16,000 |
| 2013/09/05 | 228 | 228 | 227 | 227 | 6,000 |
| 2013/09/04 | 220 | 228 | 220 | 228 | 8,000 |
| 2013/09/03 | 221 | 226 | 220 | 225 | 9,000 |
| 2013/08/30 | 229 | 229 | 229 | 229 | 1,000 |
| 2013/08/29 | 224 | 224 | 224 | 224 | 3,000 |
| 2013/08/26 | 224 | 224 | 224 | 224 | 1,000 |
| 2013/08/23 | 224 | 225 | 224 | 225 | 3,000 |
| 2013/08/21 | 228 | 228 | 216 | 222 | 3,000 |
| 2013/08/20 | 223 | 225 | 220 | 220 | 7,000 |
| 2013/08/19 | 221 | 226 | 221 | 226 | 4,000 |
| 2013/08/15 | 225 | 229 | 225 | 229 | 2,000 |
| 2013/08/14 | 230 | 230 | 230 | 230 | 2,000 |
| 2013/08/13 | 231 | 231 | 230 | 230 | 4,000 |
| 2013/08/12 | 223 | 223 | 217 | 217 | 7,000 |
| 2013/08/09 | 227 | 227 | 225 | 227 | 26,000 |
| 2013/08/08 | 229 | 234 | 225 | 225 | 14,000 |
| 2013/08/07 | 232 | 232 | 230 | 231 | 18,000 |
| 2013/08/06 | 245 | 245 | 240 | 240 | 12,000 |
| 2013/08/05 | 246 | 246 | 238 | 238 | 29,000 |
| 2013/07/31 | 244 | 244 | 243 | 244 | 3,000 |
| 2013/07/29 | 231 | 231 | 231 | 231 | 1,000 |
| 2013/07/26 | 240 | 240 | 234 | 234 | 6,000 |
| 2013/07/24 | 240 | 240 | 240 | 240 | 2,000 |
| 2013/07/23 | 235 | 235 | 234 | 234 | 5,000 |
| 2013/07/22 | 235 | 235 | 234 | 234 | 11,000 |
| 2013/07/19 | 242 | 242 | 235 | 235 | 8,000 |
| 2013/07/18 | 241 | 241 | 241 | 241 | 3,000 |
| 2013/07/16 | 244 | 244 | 241 | 241 | 3,000 |
| 2013/07/12 | 240 | 245 | 240 | 245 | 4,000 |
| 2013/07/11 | 241 | 241 | 237 | 237 | 4,000 |
| 2013/07/10 | 244 | 244 | 241 | 241 | 6,000 |
| 2013/07/09 | 241 | 246 | 241 | 244 | 9,000 |
| 2013/07/08 | 235 | 247 | 235 | 238 | 15,000 |
| 2013/07/05 | 228 | 234 | 228 | 234 | 12,000 |
| 2013/07/04 | 225 | 225 | 223 | 225 | 4,000 |
| 2013/07/03 | 228 | 229 | 228 | 228 | 8,000 |
| 2013/07/02 | 228 | 228 | 228 | 228 | 3,000 |
| 2013/07/01 | 231 | 231 | 215 | 223 | 8,000 |
| 2013/06/28 | 226 | 226 | 219 | 223 | 4,000 |
| 2013/06/27 | 211 | 218 | 210 | 218 | 4,000 |
| 2013/06/26 | 219 | 219 | 206 | 218 | 10,000 |
| 2013/06/25 | 223 | 227 | 220 | 227 | 9,000 |
| 2013/06/24 | 239 | 239 | 231 | 231 | 13,000 |
| 2013/06/21 | 231 | 231 | 231 | 231 | 1,000 |
| 2013/06/20 | 239 | 243 | 233 | 234 | 5,000 |
| 2013/06/19 | 233 | 234 | 226 | 234 | 17,000 |
| 2013/06/18 | 233 | 233 | 220 | 220 | 13,000 |
| 2013/06/17 | 228 | 228 | 224 | 226 | 13,000 |
| 2013/06/14 | 213 | 250 | 213 | 225 | 36,000 |
| 2013/06/13 | 214 | 214 | 208 | 208 | 6,000 |
| 2013/06/12 | 207 | 214 | 207 | 214 | 4,000 |
| 2013/06/11 | 209 | 217 | 209 | 215 | 41,000 |
| 2013/06/10 | 209 | 217 | 205 | 217 | 19,000 |
| 2013/06/07 | 213 | 213 | 196 | 205 | 53,000 |
| 2013/06/06 | 223 | 236 | 217 | 217 | 23,000 |
| 2013/06/05 | 234 | 238 | 234 | 238 | 3,000 |
| 2013/06/04 | 225 | 232 | 219 | 232 | 40,000 |
| 2013/06/03 | 253 | 253 | 237 | 237 | 16,000 |
| 2013/05/31 | 249 | 250 | 241 | 241 | 13,000 |
| 2013/05/30 | 251 | 251 | 236 | 249 | 13,000 |
| 2013/05/29 | 251 | 251 | 243 | 251 | 14,000 |
| 2013/05/28 | 244 | 247 | 243 | 243 | 15,000 |
| 2013/05/27 | 245 | 249 | 244 | 244 | 5,000 |
| 2013/05/24 | 254 | 261 | 250 | 252 | 46,000 |
| 2013/05/23 | 275 | 275 | 257 | 260 | 38,000 |
| 2013/05/22 | 271 | 280 | 269 | 271 | 31,000 |
| 2013/05/21 | 276 | 279 | 267 | 269 | 27,000 |
| 2013/05/20 | 263 | 276 | 263 | 276 | 41,000 |
| 2013/05/17 | 261 | 275 | 256 | 256 | 39,000 |
| 2013/05/16 | 280 | 280 | 233 | 261 | 72,000 |
| 2013/05/15 | 267 | 287 | 267 | 283 | 33,000 |
| 2013/05/14 | 281 | 282 | 261 | 267 | 96,000 |
| 2013/05/13 | 310 | 310 | 284 | 289 | 69,000 |
| 2013/05/10 | 335 | 337 | 324 | 326 | 21,000 |
| 2013/05/09 | 331 | 331 | 316 | 317 | 36,000 |
| 2013/05/08 | 338 | 338 | 331 | 333 | 33,000 |
| 2013/05/07 | 350 | 350 | 320 | 337 | 84,000 |
| 2013/05/02 | 338 | 350 | 332 | 338 | 83,000 |
| 2013/05/01 | 393 | 393 | 330 | 331 | 502,000 |
| 2013/04/30 | 313 | 313 | 313 | 313 | 36,000 |
| 2013/04/26 | 210 | 234 | 210 | 233 | 86,000 |
| 2013/04/25 | 203 | 209 | 202 | 208 | 26,000 |
| 2013/04/24 | 206 | 206 | 203 | 204 | 17,000 |
| 2013/04/23 | 205 | 206 | 204 | 205 | 14,000 |
| 2013/04/22 | 204 | 205 | 203 | 205 | 16,000 |
| 2013/04/19 | 199 | 201 | 199 | 201 | 10,000 |
| 2013/04/18 | 203 | 203 | 203 | 203 | 3,000 |
| 2013/04/17 | 202 | 202 | 201 | 201 | 4,000 |
| 2013/04/16 | 202 | 202 | 202 | 202 | 4,000 |
| 2013/04/15 | 210 | 210 | 205 | 205 | 10,000 |
| 2013/04/12 | 205 | 205 | 202 | 204 | 7,000 |
| 2013/04/11 | 211 | 215 | 203 | 205 | 40,000 |
| 2013/04/10 | 199 | 209 | 198 | 209 | 29,000 |
| 2013/04/09 | 203 | 203 | 200 | 200 | 16,000 |
| 2013/04/08 | 200 | 204 | 200 | 200 | 7,000 |
| 2013/04/05 | 195 | 198 | 193 | 196 | 19,000 |
| 2013/04/04 | 190 | 190 | 188 | 190 | 9,000 |
| 2013/04/03 | 197 | 197 | 190 | 190 | 6,000 |
| 2013/04/02 | 188 | 194 | 183 | 194 | 20,000 |
| 2013/04/01 | 204 | 204 | 197 | 197 | 9,000 |
| 2013/03/28 | 207 | 207 | 199 | 204 | 10,000 |
| 2013/03/27 | 213 | 213 | 212 | 212 | 11,000 |
| 2013/03/26 | 211 | 211 | 206 | 206 | 26,000 |
| 2013/03/25 | 215 | 216 | 210 | 216 | 29,000 |
| 2013/03/22 | 225 | 225 | 212 | 216 | 36,000 |
| 2013/03/21 | 220 | 230 | 220 | 226 | 34,000 |
| 2013/03/19 | 208 | 220 | 208 | 216 | 50,000 |
| 2013/03/18 | 207 | 209 | 206 | 206 | 22,000 |
| 2013/03/15 | 202 | 208 | 202 | 205 | 24,000 |
| 2013/03/14 | 199 | 201 | 199 | 200 | 4,000 |
| 2013/03/13 | 199 | 199 | 199 | 199 | 3,000 |
| 2013/03/12 | 202 | 202 | 197 | 199 | 19,000 |
| 2013/03/11 | 205 | 206 | 202 | 202 | 30,000 |
| 2013/03/08 | 205 | 205 | 204 | 204 | 13,000 |
| 2013/03/07 | 201 | 206 | 200 | 205 | 24,000 |
| 2013/03/06 | 199 | 199 | 197 | 198 | 12,000 |
| 2013/03/05 | 202 | 202 | 199 | 199 | 16,000 |
| 2013/03/04 | 201 | 202 | 200 | 202 | 6,000 |
| 2013/03/01 | 200 | 200 | 198 | 198 | 11,000 |
| 2013/02/28 | 196 | 201 | 196 | 200 | 9,000 |
| 2013/02/27 | 201 | 206 | 196 | 201 | 11,000 |
| 2013/02/26 | 200 | 200 | 199 | 200 | 12,000 |
| 2013/02/25 | 204 | 204 | 199 | 204 | 19,000 |
| 2013/02/22 | 191 | 199 | 191 | 199 | 13,000 |
| 2013/02/21 | 188 | 191 | 188 | 190 | 12,000 |
| 2013/02/20 | 186 | 187 | 186 | 186 | 10,000 |
| 2013/02/19 | 184 | 184 | 184 | 184 | 1,000 |
| 2013/02/18 | 185 | 185 | 185 | 185 | 1,000 |
| 2013/02/15 | 190 | 190 | 173 | 185 | 18,000 |
| 2013/02/14 | 185 | 190 | 185 | 190 | 9,000 |
| 2013/02/13 | 193 | 193 | 191 | 191 | 11,000 |
| 2013/02/12 | 197 | 201 | 193 | 194 | 32,000 |
| 2013/02/08 | 207 | 210 | 205 | 205 | 37,000 |
| 2013/02/07 | 202 | 206 | 201 | 206 | 33,000 |
| 2013/02/06 | 201 | 205 | 200 | 200 | 12,000 |
| 2013/02/05 | 203 | 207 | 197 | 197 | 36,000 |
| 2013/02/04 | 201 | 203 | 200 | 203 | 35,000 |
| 2013/02/01 | 200 | 200 | 200 | 200 | 14,000 |
| 2013/01/31 | 194 | 195 | 189 | 195 | 8,000 |
| 2013/01/30 | 194 | 194 | 194 | 194 | 3,000 |
| 2013/01/29 | 194 | 194 | 189 | 194 | 15,000 |
| 2013/01/28 | 194 | 195 | 193 | 195 | 21,000 |
| 2013/01/25 | 190 | 197 | 190 | 196 | 27,000 |
| 2013/01/24 | 190 | 191 | 180 | 186 | 51,000 |
| 2013/01/23 | 201 | 201 | 196 | 196 | 27,000 |
| 2013/01/22 | 203 | 203 | 201 | 201 | 6,000 |
| 2013/01/21 | 200 | 205 | 200 | 205 | 37,000 |
| 2013/01/18 | 199 | 199 | 196 | 196 | 5,000 |
| 2013/01/17 | 195 | 200 | 188 | 193 | 44,000 |
| 2013/01/16 | 197 | 199 | 192 | 197 | 15,000 |
| 2013/01/15 | 200 | 200 | 195 | 198 | 35,000 |
| 2013/01/11 | 200 | 200 | 198 | 200 | 12,000 |
| 2013/01/10 | 201 | 201 | 198 | 198 | 14,000 |
| 2013/01/09 | 201 | 203 | 199 | 201 | 25,000 |
| 2013/01/08 | 208 | 208 | 198 | 200 | 34,000 |
| 2013/01/07 | 202 | 204 | 198 | 201 | 54,000 |
| 2013/01/04 | 192 | 203 | 191 | 202 | 39,000 |