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 |
---|---|---|---|---|---|
2007/12/28 | 138 | 138 | 133 | 135 | 2,500 |
2007/12/27 | 135 | 149 | 135 | 142 | 18,600 |
2007/12/26 | 133 | 135 | 133 | 135 | 8,300 |
2007/12/25 | 135 | 138 | 133 | 133 | 5,500 |
2007/12/21 | 133 | 149 | 132 | 135 | 35,600 |
2007/12/20 | 130 | 132 | 128 | 132 | 22,000 |
2007/12/19 | 131 | 134 | 127 | 131 | 23,800 |
2007/12/18 | 143 | 180 | 124 | 140 | 172,700 |
2007/12/17 | 135 | 140 | 128 | 138 | 55,400 |
2007/12/14 | 125 | 131 | 125 | 131 | 12,900 |
2007/12/13 | 125 | 125 | 123 | 125 | 9,100 |
2007/12/12 | 122 | 123 | 118 | 120 | 14,200 |
2007/12/11 | 122 | 128 | 122 | 127 | 11,100 |
2007/12/10 | 119 | 122 | 119 | 122 | 8,800 |
2007/12/07 | 120 | 120 | 119 | 120 | 1,900 |
2007/12/06 | 120 | 120 | 118 | 120 | 6,700 |
2007/12/05 | 121 | 122 | 118 | 118 | 4,500 |
2007/12/04 | 120 | 121 | 118 | 121 | 11,800 |
2007/12/03 | 119 | 124 | 118 | 124 | 3,400 |
2007/11/30 | 121 | 125 | 120 | 123 | 23,700 |
2007/11/29 | 123 | 125 | 119 | 120 | 22,200 |
2007/11/28 | 122 | 123 | 118 | 122 | 18,400 |
2007/11/27 | 125 | 125 | 119 | 122 | 22,400 |
2007/11/26 | 126 | 126 | 118 | 118 | 28,900 |
2007/11/22 | 126 | 127 | 125 | 126 | 1,600 |
2007/11/21 | 125 | 125 | 125 | 125 | 1,700 |
2007/11/20 | 124 | 128 | 121 | 128 | 5,400 |
2007/11/19 | 138 | 138 | 130 | 130 | 34,500 |
2007/11/16 | 126 | 131 | 125 | 131 | 13,500 |
2007/11/15 | 128 | 131 | 128 | 131 | 6,200 |
2007/11/14 | 131 | 131 | 125 | 131 | 10,600 |
2007/11/13 | 130 | 130 | 125 | 128 | 5,900 |
2007/11/12 | 145 | 145 | 125 | 130 | 5,200 |
2007/11/09 | 149 | 149 | 140 | 145 | 3,600 |
2007/11/08 | 148 | 149 | 141 | 149 | 6,200 |
2007/11/07 | 149 | 152 | 148 | 152 | 2,200 |
2007/11/06 | 146 | 150 | 145 | 150 | 22,600 |
2007/11/05 | 158 | 159 | 157 | 157 | 13,900 |
2007/11/02 | 155 | 158 | 155 | 158 | 4,100 |
2007/11/01 | 158 | 160 | 158 | 160 | 11,400 |
2007/10/31 | 157 | 161 | 156 | 157 | 8,800 |
2007/10/30 | 160 | 160 | 158 | 158 | 2,200 |
2007/10/29 | 162 | 163 | 158 | 162 | 10,600 |
2007/10/26 | 160 | 161 | 160 | 161 | 6,800 |
2007/10/25 | 160 | 161 | 157 | 160 | 1,500 |
2007/10/24 | 161 | 162 | 160 | 161 | 13,600 |
2007/10/23 | 164 | 165 | 161 | 161 | 6,200 |
2007/10/22 | 159 | 165 | 156 | 164 | 4,000 |
2007/10/19 | 164 | 164 | 155 | 163 | 3,600 |
2007/10/18 | 164 | 165 | 161 | 164 | 25,200 |
2007/10/17 | 163 | 165 | 162 | 165 | 2,600 |
2007/10/16 | 162 | 163 | 162 | 163 | 5,200 |
2007/10/15 | 162 | 164 | 162 | 163 | 1,500 |
2007/10/12 | 163 | 168 | 162 | 165 | 6,400 |
2007/10/11 | 165 | 167 | 164 | 167 | 8,200 |
2007/10/10 | 165 | 166 | 164 | 165 | 4,700 |
2007/10/09 | 163 | 164 | 163 | 164 | 6,600 |
2007/10/05 | 167 | 167 | 165 | 165 | 16,800 |
2007/10/04 | 168 | 168 | 166 | 168 | 1,500 |
2007/10/03 | 165 | 168 | 165 | 168 | 4,300 |
2007/10/02 | 168 | 168 | 165 | 168 | 5,300 |
2007/10/01 | 168 | 168 | 166 | 168 | 1,100 |
2007/09/28 | 166 | 166 | 165 | 165 | 900 |
2007/09/27 | 169 | 169 | 169 | 169 | 6,800 |
2007/09/26 | 170 | 170 | 165 | 169 | 8,600 |
2007/09/25 | 166 | 170 | 160 | 170 | 23,100 |
2007/09/21 | 170 | 174 | 170 | 170 | 23,700 |
2007/09/20 | 175 | 175 | 170 | 170 | 14,300 |
2007/09/19 | 177 | 177 | 175 | 175 | 5,100 |
2007/09/18 | 179 | 180 | 170 | 175 | 25,600 |
2007/09/14 | 165 | 170 | 165 | 170 | 5,800 |
2007/09/13 | 165 | 166 | 161 | 166 | 8,300 |
2007/09/12 | 165 | 167 | 165 | 165 | 5,800 |
2007/09/11 | 170 | 170 | 165 | 165 | 6,500 |
2007/09/10 | 170 | 187 | 161 | 168 | 46,100 |
2007/09/07 | 170 | 170 | 166 | 166 | 6,200 |
2007/09/06 | 170 | 170 | 168 | 170 | 7,300 |
2007/09/05 | 170 | 171 | 168 | 168 | 6,200 |
2007/09/04 | 172 | 172 | 170 | 170 | 4,500 |
2007/09/03 | 173 | 173 | 170 | 170 | 5,300 |
2007/08/31 | 173 | 173 | 170 | 173 | 2,100 |
2007/08/30 | 175 | 175 | 173 | 173 | 400 |
2007/08/29 | 172 | 175 | 170 | 173 | 14,800 |
2007/08/28 | 176 | 177 | 172 | 177 | 14,200 |
2007/08/27 | 173 | 175 | 173 | 175 | 1,200 |
2007/08/24 | 169 | 174 | 169 | 173 | 3,900 |
2007/08/23 | 176 | 176 | 167 | 174 | 16,900 |
2007/08/22 | 176 | 178 | 175 | 175 | 12,000 |
2007/08/21 | 186 | 186 | 172 | 175 | 13,900 |
2007/08/20 | 175 | 177 | 175 | 177 | 11,900 |
2007/08/17 | 170 | 170 | 163 | 166 | 15,300 |
2007/08/16 | 175 | 175 | 170 | 172 | 33,400 |
2007/08/15 | 177 | 177 | 175 | 176 | 7,600 |
2007/08/14 | 175 | 177 | 173 | 177 | 3,600 |
2007/08/13 | 184 | 184 | 170 | 173 | 13,900 |
2007/08/10 | 179 | 184 | 178 | 184 | 6,200 |
2007/08/09 | 187 | 189 | 178 | 184 | 14,800 |
2007/08/08 | 196 | 200 | 175 | 182 | 111,400 |
2007/08/07 | 190 | 240 | 190 | 211 | 385,100 |
2007/08/06 | 183 | 190 | 183 | 190 | 5,800 |
2007/08/03 | 184 | 185 | 183 | 183 | 1,900 |
2007/08/02 | 185 | 185 | 185 | 185 | 1,000 |
2007/08/01 | 186 | 189 | 185 | 189 | 1,600 |
2007/07/31 | 191 | 191 | 185 | 187 | 10,900 |
2007/07/30 | 187 | 190 | 185 | 190 | 6,900 |
2007/07/27 | 192 | 192 | 190 | 190 | 45,400 |
2007/07/26 | 190 | 192 | 190 | 192 | 1,400 |
2007/07/25 | 194 | 194 | 190 | 190 | 4,200 |
2007/07/24 | 190 | 194 | 190 | 194 | 600 |
2007/07/23 | 189 | 193 | 189 | 190 | 4,000 |
2007/07/20 | 197 | 197 | 190 | 190 | 19,300 |
2007/07/19 | 197 | 199 | 195 | 196 | 3,400 |
2007/07/18 | 205 | 205 | 196 | 196 | 34,400 |
2007/07/17 | 193 | 195 | 191 | 195 | 2,800 |
2007/07/13 | 197 | 197 | 186 | 194 | 15,900 |
2007/07/12 | 196 | 197 | 191 | 197 | 5,000 |
2007/07/11 | 200 | 201 | 190 | 196 | 33,900 |
2007/07/10 | 200 | 202 | 200 | 200 | 5,100 |
2007/07/09 | 202 | 202 | 200 | 200 | 11,500 |
2007/07/06 | 200 | 205 | 199 | 204 | 7,600 |
2007/07/05 | 204 | 204 | 198 | 200 | 12,300 |
2007/07/04 | 205 | 205 | 200 | 203 | 3,800 |
2007/07/03 | 200 | 204 | 195 | 204 | 20,600 |
2007/07/02 | 204 | 204 | 198 | 199 | 8,500 |
2007/06/29 | 206 | 206 | 206 | 206 | 300 |
2007/06/28 | 205 | 207 | 204 | 206 | 12,400 |
2007/06/27 | 204 | 205 | 204 | 204 | 5,300 |
2007/06/26 | 201 | 204 | 200 | 204 | 4,000 |
2007/06/25 | 205 | 210 | 200 | 200 | 4,300 |
2007/06/22 | 213 | 214 | 198 | 210 | 11,200 |
2007/06/21 | 211 | 213 | 201 | 213 | 4,500 |
2007/06/20 | 219 | 219 | 201 | 206 | 5,200 |
2007/06/19 | 220 | 220 | 215 | 217 | 13,300 |
2007/06/18 | 210 | 219 | 210 | 210 | 20,800 |
2007/06/15 | 200 | 200 | 199 | 200 | 1,700 |
2007/06/14 | 197 | 200 | 190 | 199 | 10,700 |
2007/06/13 | 193 | 198 | 192 | 198 | 2,300 |
2007/06/12 | 194 | 195 | 192 | 195 | 700 |
2007/06/11 | 192 | 192 | 188 | 190 | 5,100 |
2007/06/08 | 190 | 191 | 190 | 191 | 1,100 |
2007/06/07 | 197 | 197 | 187 | 195 | 9,200 |
2007/06/06 | 192 | 195 | 192 | 195 | 3,400 |
2007/06/05 | 190 | 192 | 189 | 191 | 2,400 |
2007/06/04 | 193 | 195 | 190 | 195 | 6,400 |
2007/06/01 | 196 | 196 | 192 | 196 | 5,900 |
2007/05/31 | 199 | 199 | 194 | 194 | 1,400 |
2007/05/30 | 202 | 202 | 198 | 199 | 5,700 |
2007/05/29 | 198 | 199 | 198 | 198 | 4,200 |
2007/05/28 | 195 | 199 | 195 | 198 | 3,900 |
2007/05/25 | 193 | 193 | 192 | 192 | 2,800 |
2007/05/24 | 196 | 199 | 192 | 199 | 6,300 |
2007/05/23 | 190 | 193 | 190 | 193 | 10,600 |
2007/05/22 | 189 | 190 | 188 | 190 | 4,400 |
2007/05/21 | 192 | 193 | 185 | 188 | 8,200 |
2007/05/18 | 210 | 221 | 190 | 192 | 84,100 |
2007/05/17 | 197 | 200 | 195 | 200 | 2,200 |
2007/05/16 | 200 | 201 | 199 | 201 | 11,800 |
2007/05/15 | 203 | 203 | 200 | 201 | 5,600 |
2007/05/14 | 204 | 208 | 204 | 205 | 6,100 |
2007/05/11 | 201 | 205 | 201 | 203 | 1,300 |
2007/05/10 | 202 | 205 | 202 | 205 | 1,100 |
2007/05/09 | 206 | 206 | 202 | 202 | 1,200 |
2007/05/08 | 202 | 210 | 200 | 204 | 4,200 |
2007/05/07 | 205 | 206 | 205 | 206 | 300 |
2007/05/02 | 201 | 208 | 201 | 208 | 2,200 |
2007/05/01 | 209 | 209 | 205 | 205 | 8,900 |
2007/04/27 | 207 | 209 | 207 | 209 | 1,900 |
2007/04/26 | 206 | 207 | 206 | 207 | 7,300 |
2007/04/25 | 206 | 206 | 206 | 206 | 7,700 |
2007/04/24 | 203 | 206 | 203 | 206 | 2,300 |
2007/04/23 | 210 | 210 | 196 | 200 | 4,800 |
2007/04/20 | 210 | 212 | 200 | 210 | 7,300 |
2007/04/19 | 218 | 218 | 210 | 212 | 16,100 |
2007/04/18 | 208 | 219 | 208 | 214 | 31,300 |
2007/04/17 | 201 | 204 | 198 | 198 | 51,500 |
2007/04/16 | 200 | 204 | 196 | 202 | 11,600 |
2007/04/13 | 207 | 207 | 194 | 202 | 26,800 |
2007/04/12 | 205 | 207 | 205 | 207 | 6,700 |
2007/04/11 | 205 | 207 | 205 | 206 | 17,000 |
2007/04/10 | 205 | 206 | 204 | 205 | 9,700 |
2007/04/09 | 210 | 210 | 203 | 207 | 12,300 |
2007/04/06 | 211 | 214 | 210 | 210 | 15,500 |
2007/04/05 | 211 | 214 | 211 | 214 | 3,500 |
2007/04/04 | 221 | 221 | 210 | 210 | 27,800 |
2007/04/03 | 223 | 223 | 215 | 219 | 7,800 |
2007/04/02 | 220 | 225 | 215 | 220 | 12,600 |
2007/03/30 | 210 | 211 | 210 | 210 | 22,900 |
2007/03/29 | 214 | 215 | 203 | 210 | 51,500 |
2007/03/28 | 212 | 216 | 212 | 214 | 4,800 |
2007/03/27 | 210 | 214 | 205 | 214 | 24,200 |
2007/03/26 | 223 | 225 | 210 | 222 | 25,600 |
2007/03/23 | 225 | 229 | 220 | 223 | 52,000 |
2007/03/22 | 217 | 225 | 215 | 225 | 5,600 |
2007/03/20 | 213 | 217 | 205 | 212 | 29,400 |
2007/03/19 | 225 | 225 | 205 | 213 | 30,400 |
2007/03/16 | 221 | 221 | 215 | 215 | 8,200 |
2007/03/15 | 219 | 224 | 215 | 221 | 27,600 |
2007/03/14 | 215 | 224 | 215 | 224 | 9,600 |
2007/03/13 | 227 | 227 | 225 | 225 | 5,500 |
2007/03/12 | 227 | 228 | 226 | 226 | 3,600 |
2007/03/09 | 225 | 232 | 225 | 226 | 15,200 |
2007/03/08 | 230 | 231 | 220 | 226 | 32,000 |
2007/03/07 | 230 | 231 | 228 | 231 | 20,700 |
2007/03/06 | 233 | 237 | 230 | 237 | 19,600 |
2007/03/05 | 235 | 245 | 230 | 245 | 17,100 |
2007/03/02 | 236 | 245 | 236 | 245 | 5,800 |
2007/03/01 | 250 | 250 | 246 | 246 | 6,300 |
2007/02/28 | 246 | 246 | 222 | 245 | 29,700 |
2007/02/27 | 237 | 255 | 237 | 253 | 28,400 |
2007/02/26 | 238 | 239 | 236 | 236 | 8,600 |
2007/02/23 | 237 | 238 | 222 | 238 | 20,200 |
2007/02/22 | 239 | 240 | 236 | 240 | 42,100 |
2007/02/21 | 235 | 240 | 235 | 237 | 4,800 |
2007/02/20 | 238 | 240 | 235 | 238 | 3,700 |
2007/02/19 | 259 | 259 | 236 | 239 | 27,500 |
2007/02/16 | 244 | 249 | 244 | 249 | 1,900 |
2007/02/15 | 250 | 250 | 245 | 245 | 10,100 |
2007/02/14 | 251 | 251 | 245 | 250 | 3,700 |
2007/02/13 | 246 | 252 | 246 | 252 | 10,800 |
2007/02/09 | 249 | 250 | 248 | 250 | 2,100 |
2007/02/08 | 243 | 250 | 243 | 249 | 11,900 |
2007/02/07 | 243 | 247 | 243 | 247 | 1,900 |
2007/02/06 | 245 | 251 | 243 | 243 | 10,200 |
2007/02/05 | 242 | 263 | 241 | 250 | 9,600 |
2007/02/02 | 256 | 256 | 252 | 254 | 5,000 |
2007/02/01 | 259 | 259 | 246 | 255 | 3,100 |
2007/01/31 | 252 | 252 | 242 | 247 | 2,100 |
2007/01/30 | 258 | 258 | 253 | 253 | 19,600 |
2007/01/29 | 242 | 253 | 241 | 253 | 6,500 |
2007/01/26 | 241 | 245 | 235 | 240 | 32,300 |
2007/01/25 | 241 | 242 | 240 | 240 | 4,400 |
2007/01/24 | 248 | 250 | 237 | 241 | 23,300 |
2007/01/23 | 248 | 250 | 240 | 250 | 13,200 |
2007/01/22 | 232 | 253 | 232 | 250 | 47,300 |
2007/01/19 | 255 | 255 | 243 | 252 | 15,800 |
2007/01/18 | 235 | 250 | 235 | 250 | 42,700 |
2007/01/17 | 225 | 237 | 225 | 233 | 8,900 |
2007/01/16 | 225 | 227 | 225 | 227 | 11,800 |
2007/01/15 | 220 | 222 | 217 | 222 | 8,700 |
2007/01/12 | 222 | 224 | 220 | 220 | 5,700 |
2007/01/11 | 221 | 224 | 221 | 223 | 2,600 |
2007/01/10 | 225 | 225 | 210 | 222 | 10,900 |
2007/01/09 | 218 | 225 | 218 | 225 | 4,900 |
2007/01/05 | 221 | 226 | 220 | 223 | 9,400 |
2007/01/04 | 227 | 227 | 226 | 226 | 500 |