ヤマノホールディングス(7571)の株価時系列情報
ヤマノホールディングス(7571)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 |
|---|---|---|---|---|---|
| 1999/12/30 | 811 | 811 | 811 | 811 | 1,000 |
| 1999/12/28 | 750 | 801 | 750 | 801 | 2,000 |
| 1999/12/27 | 840 | 850 | 840 | 850 | 7,000 |
| 1999/12/24 | 730 | 840 | 730 | 840 | 47,000 |
| 1999/12/22 | 750 | 750 | 740 | 740 | 31,000 |
| 1999/12/21 | 810 | 810 | 740 | 740 | 18,000 |
| 1999/12/20 | 890 | 900 | 839 | 840 | 36,000 |
| 1999/12/17 | 950 | 950 | 900 | 900 | 7,000 |
| 1999/12/16 | 980 | 980 | 965 | 965 | 3,000 |
| 1999/12/15 | 970 | 990 | 970 | 990 | 5,000 |
| 1999/12/14 | 990 | 990 | 990 | 990 | 2,000 |
| 1999/12/13 | 990 | 1,000 | 960 | 1,000 | 29,000 |
| 1999/12/10 | 1,000 | 1,000 | 990 | 990 | 10,000 |
| 1999/12/09 | 980 | 1,010 | 980 | 1,000 | 28,000 |
| 1999/12/08 | 1,000 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1999/12/07 | 1,030 | 1,040 | 1,010 | 1,030 | 23,000 |
| 1999/12/06 | 1,040 | 1,040 | 1,020 | 1,040 | 41,000 |
| 1999/12/03 | 1,020 | 1,040 | 1,000 | 1,040 | 37,000 |
| 1999/12/02 | 1,030 | 1,030 | 998 | 1,020 | 36,000 |
| 1999/12/01 | 1,010 | 1,040 | 1,000 | 1,040 | 25,000 |
| 1999/11/30 | 1,010 | 1,020 | 991 | 1,020 | 31,000 |
| 1999/11/29 | 1,010 | 1,030 | 1,000 | 1,020 | 21,000 |
| 1999/11/26 | 1,000 | 1,010 | 990 | 1,010 | 19,000 |
| 1999/11/25 | 1,010 | 1,030 | 1,010 | 1,010 | 13,000 |
| 1999/11/24 | 1,050 | 1,050 | 1,000 | 1,000 | 47,000 |
| 1999/11/22 | 1,030 | 1,040 | 1,000 | 1,040 | 20,000 |
| 1999/11/19 | 1,030 | 1,030 | 1,000 | 1,030 | 9,000 |
| 1999/11/18 | 1,020 | 1,040 | 1,020 | 1,030 | 14,000 |
| 1999/11/17 | 1,000 | 1,000 | 980 | 1,000 | 15,000 |
| 1999/11/16 | 960 | 1,010 | 960 | 1,000 | 30,000 |
| 1999/11/15 | 1,010 | 1,010 | 970 | 970 | 26,000 |
| 1999/11/12 | 1,020 | 1,020 | 1,000 | 1,010 | 16,000 |
| 1999/11/11 | 1,140 | 1,140 | 1,050 | 1,050 | 36,000 |
| 1999/11/10 | 1,000 | 1,200 | 1,000 | 1,120 | 145,000 |
| 1999/11/09 | 1,000 | 1,020 | 1,000 | 1,010 | 21,000 |
| 1999/11/08 | 980 | 1,010 | 980 | 1,010 | 30,000 |
| 1999/11/05 | 950 | 1,000 | 950 | 1,000 | 26,000 |
| 1999/11/04 | 900 | 950 | 900 | 950 | 30,000 |
| 1999/11/02 | 980 | 990 | 930 | 940 | 27,000 |
| 1999/11/01 | 1,010 | 1,010 | 970 | 980 | 18,000 |
| 1999/10/29 | 1,000 | 1,010 | 990 | 1,010 | 16,000 |
| 1999/10/28 | 960 | 990 | 960 | 990 | 13,000 |
| 1999/10/27 | 1,000 | 1,000 | 950 | 980 | 11,000 |
| 1999/10/26 | 1,010 | 1,010 | 990 | 1,010 | 16,000 |
| 1999/10/25 | 1,010 | 1,010 | 1,000 | 1,010 | 23,000 |
| 1999/10/22 | 1,010 | 1,010 | 990 | 1,010 | 90,000 |
| 1999/10/21 | 1,020 | 1,020 | 990 | 1,000 | 62,000 |
| 1999/10/20 | 1,020 | 1,020 | 1,000 | 1,010 | 24,000 |
| 1999/10/19 | 1,030 | 1,030 | 1,000 | 1,010 | 23,000 |
| 1999/10/18 | 1,000 | 1,050 | 1,000 | 1,050 | 42,000 |
| 1999/10/15 | 1,150 | 1,150 | 1,080 | 1,080 | 35,000 |
| 1999/10/14 | 1,150 | 1,190 | 1,120 | 1,140 | 61,000 |
| 1999/10/13 | 1,170 | 1,170 | 1,110 | 1,140 | 45,000 |
| 1999/10/12 | 1,200 | 1,210 | 1,130 | 1,190 | 115,000 |
| 1999/10/08 | 1,100 | 1,240 | 1,090 | 1,190 | 290,000 |
| 1999/10/07 | 1,070 | 1,160 | 1,060 | 1,090 | 186,000 |
| 1999/10/06 | 1,060 | 1,080 | 1,050 | 1,070 | 18,000 |
| 1999/10/05 | 1,070 | 1,080 | 1,050 | 1,070 | 35,000 |
| 1999/10/04 | 1,040 | 1,070 | 1,040 | 1,050 | 13,000 |
| 1999/10/01 | 1,070 | 1,080 | 1,040 | 1,070 | 31,000 |
| 1999/09/30 | 1,000 | 1,090 | 990 | 1,050 | 87,000 |
| 1999/09/29 | 951 | 1,000 | 950 | 990 | 74,000 |
| 1999/09/28 | 920 | 950 | 916 | 950 | 60,000 |
| 1999/09/27 | 940 | 940 | 920 | 920 | 43,000 |
| 1999/09/24 | 950 | 950 | 935 | 935 | 10,000 |
| 1999/09/22 | 950 | 950 | 930 | 950 | 8,000 |
| 1999/09/21 | 964 | 970 | 950 | 950 | 11,000 |
| 1999/09/20 | 965 | 985 | 951 | 965 | 11,000 |
| 1999/09/17 | 940 | 950 | 940 | 950 | 6,000 |
| 1999/09/16 | 952 | 952 | 930 | 950 | 5,000 |
| 1999/09/14 | 950 | 970 | 950 | 950 | 19,000 |
| 1999/09/13 | 970 | 970 | 950 | 950 | 12,000 |
| 1999/09/10 | 970 | 970 | 950 | 970 | 13,000 |
| 1999/09/09 | 980 | 985 | 980 | 980 | 19,000 |
| 1999/09/08 | 980 | 1,000 | 980 | 995 | 21,000 |
| 1999/09/07 | 1,000 | 1,010 | 970 | 980 | 18,000 |
| 1999/09/06 | 1,010 | 1,030 | 1,000 | 1,020 | 17,000 |
| 1999/09/03 | 956 | 1,020 | 955 | 1,010 | 71,000 |
| 1999/09/02 | 940 | 950 | 930 | 930 | 19,000 |
| 1999/09/01 | 920 | 940 | 920 | 940 | 6,000 |
| 1999/08/31 | 940 | 940 | 920 | 930 | 5,000 |
| 1999/08/30 | 940 | 970 | 940 | 940 | 11,000 |
| 1999/08/27 | 940 | 950 | 930 | 930 | 6,000 |
| 1999/08/26 | 951 | 960 | 950 | 950 | 7,000 |
| 1999/08/25 | 970 | 971 | 950 | 950 | 26,000 |
| 1999/08/24 | 990 | 990 | 970 | 971 | 11,000 |
| 1999/08/23 | 990 | 1,000 | 990 | 990 | 10,000 |
| 1999/08/20 | 1,000 | 1,000 | 970 | 990 | 13,000 |
| 1999/08/19 | 1,000 | 1,000 | 980 | 998 | 19,000 |
| 1999/08/18 | 1,020 | 1,040 | 990 | 1,030 | 17,000 |
| 1999/08/17 | 1,030 | 1,040 | 1,010 | 1,020 | 13,000 |
| 1999/08/16 | 980 | 1,050 | 980 | 1,030 | 46,000 |
| 1999/08/13 | 970 | 970 | 950 | 970 | 17,000 |
| 1999/08/12 | 900 | 975 | 900 | 975 | 41,000 |
| 1999/08/11 | 930 | 930 | 912 | 915 | 18,000 |
| 1999/08/10 | 970 | 970 | 910 | 930 | 23,000 |
| 1999/08/09 | 930 | 950 | 900 | 900 | 17,000 |
| 1999/08/06 | 900 | 950 | 900 | 940 | 31,000 |
| 1999/08/05 | 880 | 920 | 880 | 920 | 22,000 |
| 1999/08/04 | 900 | 900 | 880 | 880 | 12,000 |
| 1999/08/03 | 920 | 920 | 885 | 900 | 11,000 |
| 1999/08/02 | 945 | 950 | 900 | 900 | 10,000 |
| 1999/07/30 | 915 | 950 | 910 | 950 | 16,000 |
| 1999/07/29 | 939 | 945 | 939 | 940 | 12,000 |
| 1999/07/28 | 895 | 940 | 895 | 940 | 12,000 |
| 1999/07/27 | 920 | 925 | 895 | 895 | 13,000 |
| 1999/07/26 | 852 | 920 | 851 | 920 | 28,000 |
| 1999/07/23 | 850 | 870 | 850 | 850 | 7,000 |
| 1999/07/22 | 890 | 895 | 890 | 895 | 9,000 |
| 1999/07/21 | 880 | 900 | 880 | 890 | 11,000 |
| 1999/07/19 | 910 | 920 | 900 | 900 | 11,000 |
| 1999/07/16 | 920 | 920 | 900 | 920 | 11,000 |
| 1999/07/15 | 960 | 960 | 900 | 900 | 11,000 |
| 1999/07/14 | 931 | 1,000 | 930 | 930 | 42,000 |
| 1999/07/13 | 880 | 930 | 875 | 930 | 42,000 |
| 1999/07/12 | 790 | 830 | 780 | 830 | 28,000 |
| 1999/07/09 | 796 | 800 | 796 | 796 | 28,000 |
| 1999/07/08 | 920 | 920 | 896 | 896 | 7,000 |
| 1999/07/07 | 935 | 938 | 915 | 920 | 57,000 |
| 1999/07/06 | 926 | 950 | 924 | 925 | 73,000 |
| 1999/07/05 | 950 | 950 | 915 | 925 | 129,000 |
| 1999/07/02 | 850 | 850 | 810 | 850 | 137,000 |
| 1999/07/01 | 660 | 750 | 660 | 750 | 58,000 |
| 1999/06/30 | 670 | 670 | 605 | 650 | 31,000 |
| 1999/06/29 | 731 | 731 | 650 | 690 | 29,000 |
| 1999/06/28 | 699 | 755 | 699 | 731 | 42,000 |
| 1999/06/25 | 625 | 705 | 625 | 700 | 70,000 |
| 1999/06/24 | 615 | 634 | 605 | 634 | 54,000 |
| 1999/06/23 | 600 | 610 | 590 | 605 | 46,000 |
| 1999/06/22 | 560 | 615 | 550 | 600 | 47,000 |
| 1999/06/21 | 550 | 555 | 530 | 550 | 32,000 |
| 1999/06/18 | 500 | 530 | 490 | 511 | 57,000 |
| 1999/06/17 | 530 | 530 | 490 | 500 | 38,000 |
| 1999/06/16 | 550 | 580 | 531 | 540 | 73,000 |
| 1999/06/15 | 488 | 530 | 488 | 530 | 87,000 |
| 1999/06/14 | 477 | 488 | 477 | 488 | 49,000 |
| 1999/06/11 | 461 | 465 | 460 | 465 | 37,000 |
| 1999/06/10 | 450 | 460 | 448 | 460 | 65,000 |
| 1999/06/09 | 480 | 480 | 449 | 455 | 45,000 |
| 1999/06/08 | 503 | 505 | 480 | 490 | 69,000 |
| 1999/06/07 | 441 | 503 | 441 | 503 | 97,000 |
| 1999/06/04 | 351 | 426 | 351 | 426 | 110,000 |
| 1999/06/03 | 333 | 346 | 330 | 346 | 57,000 |
| 1999/06/02 | 335 | 335 | 325 | 330 | 21,000 |
| 1999/06/01 | 340 | 340 | 337 | 340 | 48,000 |
| 1999/05/31 | 330 | 339 | 330 | 339 | 13,000 |
| 1999/05/28 | 330 | 334 | 330 | 330 | 11,000 |
| 1999/05/27 | 330 | 335 | 330 | 330 | 20,000 |
| 1999/05/26 | 315 | 330 | 315 | 325 | 39,000 |
| 1999/05/25 | 309 | 315 | 309 | 315 | 29,000 |
| 1999/05/24 | 315 | 315 | 315 | 315 | 7,000 |
| 1999/05/21 | 285 | 315 | 285 | 315 | 22,000 |
| 1999/05/20 | 252 | 285 | 251 | 275 | 38,000 |
| 1999/05/18 | 245 | 245 | 245 | 245 | 1,000 |
| 1999/05/14 | 250 | 250 | 250 | 250 | 2,000 |
| 1999/04/28 | 249 | 249 | 249 | 249 | 1,000 |
| 1999/04/27 | 249 | 249 | 249 | 249 | 1,000 |
| 1999/04/26 | 248 | 250 | 248 | 250 | 8,000 |
| 1999/04/21 | 214 | 214 | 214 | 214 | 1,000 |
| 1999/04/13 | 245 | 245 | 245 | 245 | 1,000 |
| 1999/04/08 | 226 | 226 | 226 | 226 | 1,000 |
| 1999/04/07 | 226 | 226 | 226 | 226 | 1,000 |
| 1999/03/30 | 274 | 274 | 274 | 274 | 2,000 |
| 1999/03/25 | 249 | 249 | 249 | 249 | 1,000 |
| 1999/03/23 | 220 | 220 | 220 | 220 | 5,000 |
| 1999/03/18 | 255 | 255 | 212 | 212 | 2,000 |
| 1999/03/17 | 255 | 255 | 255 | 255 | 1,000 |
| 1999/03/15 | 205 | 205 | 205 | 205 | 1,000 |
| 1999/03/04 | 274 | 274 | 274 | 274 | 1,000 |
| 1999/03/02 | 299 | 299 | 299 | 299 | 1,000 |
| 1999/02/25 | 300 | 300 | 300 | 300 | 2,000 |
| 1999/02/23 | 300 | 300 | 300 | 300 | 1,000 |
| 1999/02/02 | 300 | 300 | 300 | 300 | 1,000 |
| 1999/01/25 | 300 | 300 | 300 | 300 | 2,000 |
| 1999/01/22 | 300 | 300 | 300 | 300 | 1,000 |
| 1999/01/11 | 313 | 313 | 313 | 313 | 1,000 |
| 1999/01/07 | 310 | 310 | 310 | 310 | 1,000 |
| 1999/01/05 | 305 | 305 | 305 | 305 | 4,000 |