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 |
|---|---|---|---|---|---|
| 2003/12/30 | 300 | 310 | 300 | 310 | 4,000 |
| 2003/12/29 | 280 | 280 | 280 | 280 | 14,000 |
| 2003/12/26 | 255 | 270 | 255 | 261 | 18,000 |
| 2003/12/25 | 255 | 255 | 250 | 251 | 6,000 |
| 2003/12/24 | 258 | 258 | 250 | 255 | 3,000 |
| 2003/12/22 | 258 | 258 | 258 | 258 | 12,000 |
| 2003/12/19 | 267 | 267 | 258 | 258 | 9,000 |
| 2003/12/18 | 275 | 275 | 267 | 267 | 16,000 |
| 2003/12/17 | 267 | 268 | 267 | 268 | 10,000 |
| 2003/12/16 | 267 | 269 | 267 | 267 | 5,000 |
| 2003/12/15 | 270 | 271 | 265 | 265 | 8,000 |
| 2003/12/12 | 275 | 275 | 265 | 265 | 9,000 |
| 2003/12/11 | 280 | 280 | 275 | 275 | 12,000 |
| 2003/12/10 | 281 | 281 | 280 | 280 | 7,000 |
| 2003/12/09 | 280 | 280 | 280 | 280 | 3,000 |
| 2003/12/08 | 290 | 290 | 280 | 280 | 36,000 |
| 2003/12/05 | 291 | 291 | 290 | 290 | 7,000 |
| 2003/12/04 | 291 | 291 | 291 | 291 | 2,000 |
| 2003/12/03 | 290 | 290 | 290 | 290 | 4,000 |
| 2003/12/01 | 275 | 280 | 275 | 280 | 3,000 |
| 2003/11/28 | 280 | 280 | 270 | 270 | 7,000 |
| 2003/11/27 | 280 | 280 | 280 | 280 | 9,000 |
| 2003/11/26 | 269 | 288 | 269 | 280 | 13,000 |
| 2003/11/25 | 272 | 272 | 265 | 265 | 7,000 |
| 2003/11/21 | 260 | 273 | 260 | 272 | 17,000 |
| 2003/11/20 | 258 | 260 | 257 | 257 | 15,000 |
| 2003/11/19 | 275 | 280 | 255 | 256 | 33,000 |
| 2003/11/18 | 336 | 336 | 320 | 325 | 23,000 |
| 2003/11/14 | 335 | 335 | 335 | 335 | 9,000 |
| 2003/11/13 | 335 | 335 | 328 | 333 | 8,000 |
| 2003/11/12 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/11/11 | 336 | 336 | 330 | 330 | 14,000 |
| 2003/11/07 | 340 | 340 | 336 | 336 | 6,000 |
| 2003/11/06 | 342 | 342 | 341 | 341 | 2,000 |
| 2003/11/05 | 341 | 341 | 341 | 341 | 6,000 |
| 2003/11/04 | 341 | 341 | 341 | 341 | 2,000 |
| 2003/10/31 | 355 | 355 | 340 | 340 | 6,000 |
| 2003/10/30 | 350 | 350 | 347 | 350 | 12,000 |
| 2003/10/29 | 351 | 353 | 351 | 353 | 3,000 |
| 2003/10/28 | 342 | 355 | 338 | 354 | 24,000 |
| 2003/10/27 | 328 | 338 | 327 | 338 | 5,000 |
| 2003/10/24 | 328 | 328 | 327 | 327 | 8,000 |
| 2003/10/23 | 355 | 355 | 327 | 327 | 19,000 |
| 2003/10/22 | 358 | 370 | 358 | 360 | 34,000 |
| 2003/10/21 | 355 | 360 | 355 | 356 | 13,000 |
| 2003/10/20 | 345 | 350 | 340 | 350 | 22,000 |
| 2003/10/17 | 348 | 348 | 326 | 340 | 50,000 |
| 2003/10/16 | 335 | 337 | 333 | 335 | 5,000 |
| 2003/10/15 | 333 | 335 | 329 | 335 | 6,000 |
| 2003/10/14 | 335 | 335 | 330 | 333 | 27,000 |
| 2003/10/10 | 340 | 340 | 330 | 335 | 10,000 |
| 2003/10/09 | 342 | 344 | 340 | 340 | 6,000 |
| 2003/10/07 | 345 | 345 | 345 | 345 | 2,000 |
| 2003/10/06 | 336 | 345 | 335 | 345 | 9,000 |
| 2003/10/03 | 331 | 331 | 331 | 331 | 3,000 |
| 2003/10/01 | 329 | 329 | 329 | 329 | 2,000 |
| 2003/09/30 | 329 | 330 | 328 | 330 | 5,000 |
| 2003/09/26 | 326 | 330 | 326 | 327 | 16,000 |
| 2003/09/25 | 327 | 327 | 325 | 325 | 3,000 |
| 2003/09/24 | 332 | 332 | 325 | 327 | 17,000 |
| 2003/09/22 | 335 | 335 | 331 | 331 | 4,000 |
| 2003/09/19 | 340 | 340 | 335 | 335 | 9,000 |
| 2003/09/18 | 339 | 339 | 339 | 339 | 8,000 |
| 2003/09/17 | 330 | 330 | 322 | 322 | 22,000 |
| 2003/09/16 | 337 | 337 | 330 | 331 | 9,000 |
| 2003/09/12 | 337 | 337 | 337 | 337 | 3,000 |
| 2003/09/11 | 340 | 340 | 336 | 336 | 4,000 |
| 2003/09/10 | 345 | 345 | 338 | 338 | 6,000 |
| 2003/09/09 | 340 | 345 | 331 | 340 | 22,000 |
| 2003/09/08 | 340 | 340 | 340 | 340 | 9,000 |
| 2003/09/05 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/09/04 | 349 | 349 | 335 | 349 | 34,000 |
| 2003/09/03 | 350 | 350 | 349 | 349 | 13,000 |
| 2003/09/02 | 345 | 350 | 340 | 350 | 18,000 |
| 2003/09/01 | 345 | 349 | 341 | 345 | 10,000 |
| 2003/08/29 | 355 | 355 | 345 | 345 | 11,000 |
| 2003/08/28 | 365 | 365 | 357 | 357 | 23,000 |
| 2003/08/27 | 367 | 370 | 360 | 365 | 20,000 |
| 2003/08/26 | 364 | 370 | 363 | 365 | 21,000 |
| 2003/08/25 | 365 | 370 | 360 | 363 | 44,000 |
| 2003/08/22 | 345 | 365 | 344 | 360 | 42,000 |
| 2003/08/21 | 330 | 345 | 330 | 340 | 25,000 |
| 2003/08/20 | 320 | 330 | 320 | 329 | 42,000 |
| 2003/08/19 | 320 | 325 | 319 | 320 | 44,000 |
| 2003/08/18 | 330 | 330 | 320 | 330 | 24,000 |
| 2003/08/15 | 332 | 332 | 320 | 321 | 7,000 |
| 2003/08/13 | 321 | 321 | 320 | 320 | 11,000 |
| 2003/08/12 | 343 | 343 | 320 | 322 | 36,000 |
| 2003/08/11 | 335 | 338 | 324 | 338 | 19,000 |
| 2003/08/08 | 330 | 330 | 321 | 324 | 6,000 |
| 2003/08/07 | 340 | 340 | 331 | 336 | 10,000 |
| 2003/08/06 | 345 | 345 | 345 | 345 | 3,000 |
| 2003/08/05 | 347 | 347 | 340 | 340 | 12,000 |
| 2003/08/04 | 350 | 355 | 340 | 342 | 43,000 |
| 2003/08/01 | 331 | 340 | 330 | 340 | 30,000 |
| 2003/07/31 | 325 | 335 | 321 | 330 | 42,000 |
| 2003/07/30 | 321 | 321 | 321 | 321 | 3,000 |
| 2003/07/29 | 327 | 342 | 325 | 325 | 32,000 |
| 2003/07/28 | 331 | 331 | 326 | 326 | 24,000 |
| 2003/07/25 | 345 | 345 | 320 | 330 | 17,000 |
| 2003/07/24 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/07/23 | 350 | 350 | 330 | 345 | 25,000 |
| 2003/07/22 | 347 | 355 | 347 | 350 | 5,000 |
| 2003/07/18 | 345 | 345 | 340 | 345 | 19,000 |
| 2003/07/17 | 350 | 350 | 330 | 330 | 25,000 |
| 2003/07/16 | 353 | 353 | 350 | 350 | 4,000 |
| 2003/07/15 | 351 | 355 | 346 | 351 | 19,000 |
| 2003/07/14 | 361 | 361 | 350 | 350 | 17,000 |
| 2003/07/11 | 376 | 376 | 350 | 361 | 26,000 |
| 2003/07/10 | 370 | 385 | 370 | 385 | 7,000 |
| 2003/07/09 | 360 | 365 | 360 | 365 | 5,000 |
| 2003/07/08 | 372 | 372 | 360 | 360 | 17,000 |
| 2003/07/07 | 371 | 371 | 366 | 366 | 4,000 |
| 2003/07/04 | 390 | 390 | 376 | 376 | 10,000 |
| 2003/07/03 | 400 | 400 | 391 | 400 | 5,000 |
| 2003/07/02 | 410 | 418 | 410 | 418 | 4,000 |
| 2003/07/01 | 395 | 400 | 395 | 400 | 17,000 |
| 2003/06/30 | 380 | 395 | 380 | 395 | 10,000 |
| 2003/06/27 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/06/26 | 384 | 384 | 368 | 368 | 14,000 |
| 2003/06/25 | 381 | 381 | 370 | 371 | 6,000 |
| 2003/06/24 | 390 | 390 | 380 | 380 | 8,000 |
| 2003/06/23 | 370 | 390 | 370 | 382 | 15,000 |
| 2003/06/20 | 375 | 375 | 370 | 370 | 3,000 |
| 2003/06/19 | 370 | 380 | 370 | 375 | 14,000 |
| 2003/06/18 | 374 | 374 | 367 | 367 | 10,000 |
| 2003/06/17 | 375 | 375 | 365 | 365 | 4,000 |
| 2003/06/16 | 385 | 386 | 374 | 375 | 5,000 |
| 2003/06/13 | 365 | 365 | 365 | 365 | 4,000 |
| 2003/06/11 | 350 | 360 | 350 | 355 | 7,000 |
| 2003/06/10 | 350 | 355 | 346 | 346 | 14,000 |
| 2003/06/09 | 350 | 350 | 350 | 350 | 4,000 |
| 2003/06/06 | 344 | 348 | 344 | 348 | 2,000 |
| 2003/06/05 | 341 | 341 | 336 | 336 | 4,000 |
| 2003/06/04 | 350 | 350 | 337 | 337 | 2,000 |
| 2003/06/03 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/06/02 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/05/30 | 349 | 350 | 349 | 350 | 2,000 |
| 2003/05/29 | 343 | 350 | 343 | 350 | 2,000 |
| 2003/05/28 | 370 | 370 | 345 | 345 | 21,000 |
| 2003/05/27 | 334 | 334 | 330 | 330 | 2,000 |
| 2003/05/26 | 340 | 340 | 340 | 340 | 9,000 |
| 2003/05/23 | 341 | 347 | 341 | 341 | 10,000 |
| 2003/05/22 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/05/21 | 350 | 350 | 340 | 340 | 3,000 |
| 2003/05/20 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/05/19 | 347 | 347 | 347 | 347 | 8,000 |
| 2003/05/16 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/05/15 | 350 | 350 | 340 | 340 | 3,000 |
| 2003/05/06 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/04/30 | 360 | 360 | 360 | 360 | 7,000 |
| 2003/04/25 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/04/24 | 348 | 348 | 348 | 348 | 1,000 |
| 2003/04/23 | 356 | 356 | 356 | 356 | 1,000 |
| 2003/04/22 | 355 | 356 | 355 | 356 | 3,000 |
| 2003/04/21 | 375 | 375 | 355 | 355 | 8,000 |
| 2003/04/18 | 357 | 357 | 357 | 357 | 1,000 |
| 2003/04/08 | 340 | 340 | 340 | 340 | 11,000 |
| 2003/04/07 | 340 | 340 | 340 | 340 | 6,000 |
| 2003/04/04 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/04/02 | 340 | 355 | 340 | 355 | 7,000 |
| 2003/04/01 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/03/31 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/03/28 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/03/27 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/03/26 | 355 | 355 | 355 | 355 | 8,000 |
| 2003/03/25 | 355 | 360 | 355 | 355 | 6,000 |
| 2003/03/20 | 370 | 370 | 370 | 370 | 5,000 |
| 2003/03/19 | 370 | 370 | 370 | 370 | 5,000 |
| 2003/03/18 | 378 | 378 | 378 | 378 | 8,000 |
| 2003/03/17 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/03/13 | 370 | 370 | 370 | 370 | 5,000 |
| 2003/03/12 | 380 | 380 | 370 | 370 | 7,000 |
| 2003/03/11 | 380 | 380 | 380 | 380 | 13,000 |
| 2003/03/05 | 380 | 400 | 380 | 400 | 6,000 |
| 2003/03/04 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/02/28 | 379 | 385 | 379 | 385 | 4,000 |
| 2003/02/27 | 380 | 381 | 380 | 381 | 4,000 |
| 2003/02/26 | 405 | 405 | 380 | 380 | 8,000 |
| 2003/02/24 | 409 | 409 | 409 | 409 | 1,000 |
| 2003/02/21 | 409 | 409 | 409 | 409 | 3,000 |
| 2003/02/20 | 410 | 410 | 400 | 409 | 7,000 |
| 2003/02/18 | 404 | 404 | 394 | 400 | 14,000 |
| 2003/02/17 | 385 | 385 | 384 | 384 | 3,000 |
| 2003/02/14 | 380 | 381 | 380 | 380 | 3,000 |
| 2003/02/13 | 390 | 390 | 380 | 380 | 5,000 |
| 2003/02/12 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/02/10 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/02/07 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/02/05 | 400 | 400 | 390 | 400 | 4,000 |
| 2003/02/04 | 390 | 400 | 380 | 395 | 8,000 |
| 2003/02/03 | 385 | 390 | 385 | 390 | 2,000 |
| 2003/01/31 | 386 | 396 | 375 | 375 | 25,000 |
| 2003/01/30 | 386 | 386 | 386 | 386 | 2,000 |
| 2003/01/29 | 386 | 386 | 380 | 386 | 17,000 |
| 2003/01/28 | 420 | 420 | 386 | 386 | 20,000 |
| 2003/01/27 | 450 | 450 | 430 | 430 | 11,000 |
| 2003/01/24 | 480 | 480 | 450 | 450 | 9,000 |
| 2003/01/23 | 420 | 480 | 420 | 480 | 33,000 |
| 2003/01/22 | 390 | 410 | 389 | 400 | 47,000 |
| 2003/01/21 | 370 | 380 | 370 | 370 | 11,000 |
| 2003/01/20 | 394 | 394 | 389 | 389 | 8,000 |
| 2003/01/17 | 390 | 390 | 389 | 389 | 3,000 |
| 2003/01/16 | 355 | 400 | 355 | 400 | 6,000 |
| 2003/01/15 | 370 | 370 | 360 | 360 | 10,000 |
| 2003/01/14 | 350 | 360 | 350 | 360 | 23,000 |
| 2003/01/10 | 380 | 380 | 365 | 377 | 30,000 |
| 2003/01/09 | 391 | 395 | 380 | 385 | 20,000 |
| 2003/01/08 | 395 | 395 | 385 | 385 | 5,000 |
| 2003/01/07 | 439 | 439 | 395 | 395 | 11,000 |
| 2003/01/06 | 446 | 449 | 445 | 449 | 4,000 |