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 |
---|---|---|---|---|---|
2012/12/28 | 48 | 49 | 47 | 48 | 93,000 |
2012/12/27 | 47 | 50 | 47 | 47 | 325,400 |
2012/12/26 | 46 | 47 | 46 | 46 | 36,000 |
2012/12/25 | 46 | 46 | 45 | 46 | 104,600 |
2012/12/21 | 45 | 46 | 45 | 46 | 85,100 |
2012/12/20 | 46 | 47 | 45 | 45 | 167,000 |
2012/12/19 | 46 | 47 | 46 | 46 | 66,400 |
2012/12/18 | 48 | 48 | 46 | 47 | 157,100 |
2012/12/17 | 47 | 48 | 46 | 47 | 134,500 |
2012/12/14 | 46 | 47 | 46 | 47 | 59,900 |
2012/12/13 | 46 | 46 | 45 | 46 | 75,700 |
2012/12/12 | 44 | 46 | 44 | 45 | 183,400 |
2012/12/11 | 44 | 44 | 43 | 43 | 75,400 |
2012/12/10 | 44 | 45 | 44 | 44 | 37,800 |
2012/12/07 | 44 | 45 | 44 | 44 | 153,100 |
2012/12/06 | 45 | 45 | 44 | 45 | 184,000 |
2012/12/05 | 43 | 45 | 42 | 45 | 462,400 |
2012/12/04 | 43 | 44 | 43 | 43 | 97,800 |
2012/12/03 | 43 | 44 | 43 | 43 | 23,600 |
2012/11/30 | 44 | 44 | 43 | 43 | 33,900 |
2012/11/29 | 43 | 44 | 43 | 44 | 52,900 |
2012/11/28 | 44 | 44 | 43 | 44 | 17,700 |
2012/11/27 | 44 | 45 | 44 | 44 | 54,600 |
2012/11/26 | 44 | 45 | 43 | 44 | 83,600 |
2012/11/22 | 44 | 44 | 43 | 43 | 55,300 |
2012/11/21 | 44 | 45 | 42 | 43 | 232,900 |
2012/11/20 | 44 | 45 | 43 | 44 | 138,200 |
2012/11/19 | 45 | 46 | 44 | 45 | 120,900 |
2012/11/16 | 43 | 44 | 43 | 44 | 182,700 |
2012/11/15 | 43 | 45 | 43 | 45 | 46,100 |
2012/11/14 | 44 | 44 | 43 | 43 | 133,700 |
2012/11/13 | 47 | 47 | 43 | 44 | 282,100 |
2012/11/12 | 47 | 47 | 46 | 47 | 48,000 |
2012/11/09 | 46 | 47 | 45 | 47 | 104,000 |
2012/11/08 | 48 | 49 | 46 | 46 | 287,800 |
2012/11/07 | 47 | 51 | 47 | 50 | 987,600 |
2012/11/06 | 45 | 49 | 45 | 46 | 258,300 |
2012/11/05 | 46 | 46 | 44 | 46 | 85,400 |
2012/11/02 | 46 | 47 | 45 | 46 | 145,900 |
2012/11/01 | 44 | 46 | 44 | 46 | 101,100 |
2012/10/31 | 43 | 44 | 43 | 44 | 29,900 |
2012/10/30 | 43 | 45 | 43 | 43 | 49,600 |
2012/10/29 | 44 | 44 | 43 | 43 | 85,800 |
2012/10/26 | 44 | 45 | 43 | 44 | 143,100 |
2012/10/25 | 47 | 48 | 44 | 44 | 875,600 |
2012/10/24 | 43 | 43 | 42 | 43 | 64,100 |
2012/10/23 | 43 | 44 | 42 | 44 | 103,700 |
2012/10/22 | 42 | 42 | 41 | 41 | 24,900 |
2012/10/19 | 41 | 43 | 41 | 43 | 35,600 |
2012/10/18 | 41 | 42 | 41 | 42 | 38,100 |
2012/10/17 | 42 | 42 | 41 | 42 | 25,200 |
2012/10/16 | 41 | 42 | 41 | 42 | 50,700 |
2012/10/15 | 40 | 41 | 40 | 40 | 20,500 |
2012/10/12 | 40 | 41 | 40 | 40 | 72,000 |
2012/10/11 | 41 | 42 | 41 | 41 | 62,000 |
2012/10/10 | 43 | 43 | 41 | 42 | 70,600 |
2012/10/09 | 43 | 43 | 42 | 43 | 55,300 |
2012/10/05 | 42 | 43 | 42 | 43 | 59,600 |
2012/10/04 | 41 | 42 | 41 | 42 | 19,900 |
2012/10/03 | 42 | 42 | 42 | 42 | 12,400 |
2012/10/02 | 42 | 43 | 42 | 43 | 21,100 |
2012/10/01 | 43 | 43 | 42 | 43 | 21,400 |
2012/09/28 | 42 | 43 | 42 | 43 | 14,600 |
2012/09/27 | 42 | 43 | 42 | 43 | 24,300 |
2012/09/26 | 42 | 43 | 41 | 43 | 120,300 |
2012/09/25 | 43 | 43 | 42 | 42 | 129,600 |
2012/09/24 | 44 | 44 | 42 | 43 | 55,700 |
2012/09/21 | 43 | 44 | 42 | 43 | 7,700 |
2012/09/20 | 43 | 43 | 43 | 43 | 32,000 |
2012/09/19 | 44 | 44 | 43 | 43 | 37,100 |
2012/09/18 | 42 | 44 | 42 | 43 | 107,400 |
2012/09/14 | 43 | 43 | 42 | 42 | 151,500 |
2012/09/13 | 43 | 45 | 42 | 42 | 442,400 |
2012/09/12 | 43 | 45 | 43 | 45 | 77,700 |
2012/09/11 | 43 | 43 | 42 | 43 | 33,700 |
2012/09/10 | 42 | 44 | 42 | 43 | 83,300 |
2012/09/07 | 43 | 43 | 42 | 42 | 87,000 |
2012/09/06 | 42 | 43 | 42 | 43 | 18,800 |
2012/09/05 | 44 | 44 | 42 | 42 | 211,400 |
2012/09/04 | 44 | 45 | 44 | 45 | 22,900 |
2012/09/03 | 45 | 45 | 44 | 45 | 21,800 |
2012/08/31 | 46 | 46 | 44 | 45 | 140,700 |
2012/08/30 | 44 | 46 | 44 | 46 | 152,000 |
2012/08/29 | 44 | 45 | 44 | 45 | 19,700 |
2012/08/28 | 44 | 45 | 44 | 44 | 47,800 |
2012/08/27 | 45 | 45 | 44 | 45 | 15,200 |
2012/08/24 | 45 | 46 | 44 | 45 | 35,500 |
2012/08/23 | 44 | 46 | 44 | 46 | 25,200 |
2012/08/22 | 47 | 47 | 45 | 45 | 160,500 |
2012/08/21 | 47 | 48 | 46 | 47 | 183,700 |
2012/08/20 | 48 | 51 | 45 | 48 | 711,200 |
2012/08/17 | 46 | 47 | 44 | 46 | 287,000 |
2012/08/16 | 43 | 45 | 42 | 45 | 103,700 |
2012/08/15 | 43 | 44 | 43 | 43 | 47,000 |
2012/08/14 | 44 | 45 | 43 | 44 | 72,900 |
2012/08/13 | 44 | 45 | 43 | 43 | 180,000 |
2012/08/10 | 46 | 54 | 43 | 44 | 2,225,300 |
2012/08/09 | 44 | 46 | 44 | 46 | 218,600 |
2012/08/08 | 47 | 47 | 44 | 45 | 229,800 |
2012/08/07 | 45 | 46 | 44 | 45 | 96,800 |
2012/08/06 | 43 | 47 | 42 | 44 | 168,800 |
2012/08/03 | 44 | 44 | 42 | 43 | 321,100 |
2012/08/02 | 49 | 51 | 43 | 44 | 1,743,800 |
2012/08/01 | 40 | 41 | 39 | 41 | 33,300 |
2012/07/31 | 41 | 41 | 41 | 41 | 7,300 |
2012/07/30 | 41 | 43 | 41 | 41 | 57,900 |
2012/07/27 | 40 | 40 | 40 | 40 | 13,800 |
2012/07/26 | 39 | 40 | 38 | 39 | 41,600 |
2012/07/25 | 39 | 40 | 37 | 39 | 133,100 |
2012/07/24 | 41 | 41 | 39 | 39 | 48,000 |
2012/07/23 | 43 | 43 | 39 | 40 | 136,100 |
2012/07/20 | 44 | 44 | 42 | 44 | 52,100 |
2012/07/19 | 44 | 44 | 42 | 44 | 40,900 |
2012/07/18 | 46 | 46 | 43 | 43 | 100,200 |
2012/07/17 | 46 | 46 | 45 | 46 | 19,500 |
2012/07/13 | 45 | 45 | 44 | 45 | 30,600 |
2012/07/12 | 44 | 45 | 44 | 45 | 21,200 |
2012/07/11 | 46 | 46 | 42 | 44 | 164,700 |
2012/07/10 | 48 | 48 | 46 | 46 | 91,600 |
2012/07/09 | 48 | 48 | 47 | 47 | 30,900 |
2012/07/06 | 48 | 48 | 47 | 48 | 15,600 |
2012/07/05 | 48 | 49 | 47 | 48 | 24,200 |
2012/07/04 | 48 | 49 | 47 | 48 | 143,800 |
2012/07/03 | 49 | 50 | 48 | 48 | 34,600 |
2012/07/02 | 48 | 49 | 48 | 49 | 107,300 |
2012/06/29 | 48 | 49 | 47 | 48 | 104,100 |
2012/06/28 | 49 | 50 | 47 | 47 | 27,700 |
2012/06/27 | 50 | 50 | 48 | 48 | 71,900 |
2012/06/26 | 50 | 50 | 49 | 49 | 90,600 |
2012/06/25 | 49 | 51 | 49 | 50 | 69,700 |
2012/06/22 | 50 | 50 | 47 | 49 | 75,600 |
2012/06/21 | 48 | 50 | 48 | 49 | 118,200 |
2012/06/20 | 46 | 48 | 45 | 47 | 150,300 |
2012/06/19 | 46 | 46 | 45 | 46 | 37,200 |
2012/06/18 | 45 | 47 | 45 | 46 | 103,000 |
2012/06/15 | 46 | 46 | 42 | 44 | 286,300 |
2012/06/14 | 46 | 46 | 44 | 46 | 155,600 |
2012/06/13 | 47 | 48 | 46 | 46 | 84,100 |
2012/06/12 | 47 | 48 | 45 | 47 | 119,800 |
2012/06/11 | 46 | 49 | 46 | 47 | 245,800 |
2012/06/08 | 46 | 57 | 46 | 46 | 2,128,400 |
2012/06/07 | 43 | 46 | 43 | 46 | 134,800 |
2012/06/06 | 41 | 43 | 40 | 43 | 117,800 |
2012/06/05 | 38 | 43 | 38 | 42 | 225,000 |
2012/06/04 | 38 | 39 | 37 | 37 | 114,300 |
2012/06/01 | 43 | 43 | 40 | 40 | 136,100 |
2012/05/31 | 42 | 44 | 41 | 42 | 42,200 |
2012/05/30 | 43 | 44 | 42 | 43 | 60,700 |
2012/05/29 | 41 | 44 | 41 | 42 | 77,500 |
2012/05/28 | 42 | 43 | 40 | 40 | 145,000 |
2012/05/25 | 42 | 44 | 41 | 42 | 244,200 |
2012/05/24 | 46 | 46 | 40 | 42 | 320,900 |
2012/05/23 | 48 | 48 | 45 | 46 | 102,700 |
2012/05/22 | 49 | 49 | 46 | 48 | 74,600 |
2012/05/21 | 47 | 49 | 47 | 47 | 78,200 |
2012/05/18 | 50 | 50 | 46 | 48 | 138,400 |
2012/05/17 | 50 | 51 | 47 | 50 | 307,700 |
2012/05/16 | 46 | 53 | 45 | 48 | 363,300 |
2012/05/15 | 41 | 58 | 38 | 45 | 1,558,200 |
2012/05/14 | 49 | 51 | 43 | 43 | 242,000 |
2012/05/11 | 51 | 54 | 50 | 51 | 81,300 |
2012/05/10 | 50 | 51 | 48 | 51 | 122,000 |
2012/05/09 | 50 | 51 | 49 | 50 | 172,700 |
2012/05/08 | 52 | 54 | 50 | 52 | 141,700 |
2012/05/07 | 58 | 58 | 52 | 52 | 246,800 |
2012/05/02 | 57 | 59 | 57 | 58 | 43,200 |
2012/05/01 | 58 | 59 | 57 | 57 | 73,300 |
2012/04/27 | 59 | 60 | 56 | 57 | 210,200 |
2012/04/26 | 64 | 65 | 58 | 59 | 684,400 |
2012/04/25 | 57 | 63 | 57 | 62 | 332,500 |
2012/04/24 | 59 | 59 | 57 | 58 | 399,800 |
2012/04/23 | 64 | 64 | 60 | 61 | 522,000 |
2012/04/20 | 61 | 65 | 61 | 63 | 1,141,400 |
2012/04/19 | 57 | 61 | 57 | 60 | 518,800 |
2012/04/18 | 57 | 58 | 56 | 58 | 388,600 |
2012/04/17 | 57 | 57 | 54 | 56 | 382,600 |
2012/04/16 | 52 | 57 | 51 | 55 | 509,100 |
2012/04/13 | 50 | 53 | 49 | 53 | 197,300 |
2012/04/12 | 51 | 52 | 50 | 51 | 184,000 |
2012/04/11 | 52 | 53 | 52 | 52 | 137,400 |
2012/04/10 | 53 | 54 | 52 | 52 | 65,400 |
2012/04/09 | 53 | 54 | 52 | 53 | 88,500 |
2012/04/06 | 53 | 55 | 52 | 53 | 354,000 |
2012/04/05 | 51 | 53 | 51 | 52 | 196,900 |
2012/04/04 | 51 | 52 | 51 | 51 | 241,700 |
2012/04/03 | 51 | 52 | 51 | 51 | 125,300 |
2012/04/02 | 51 | 52 | 50 | 51 | 290,900 |
2012/03/30 | 55 | 55 | 50 | 51 | 562,500 |
2012/03/29 | 55 | 55 | 53 | 55 | 232,300 |
2012/03/28 | 54 | 56 | 53 | 55 | 204,900 |
2012/03/27 | 54 | 60 | 53 | 55 | 703,600 |
2012/03/26 | 58 | 58 | 53 | 54 | 303,800 |
2012/03/23 | 59 | 59 | 55 | 58 | 500,700 |
2012/03/22 | 59 | 60 | 58 | 59 | 204,200 |
2012/03/21 | 60 | 62 | 58 | 60 | 358,800 |
2012/03/19 | 63 | 63 | 58 | 60 | 808,400 |
2012/03/16 | 64 | 66 | 62 | 63 | 672,300 |
2012/03/15 | 65 | 67 | 63 | 63 | 1,409,500 |
2012/03/14 | 60 | 69 | 58 | 68 | 4,548,900 |
2012/03/13 | 59 | 60 | 57 | 59 | 398,100 |
2012/03/12 | 59 | 61 | 57 | 58 | 839,800 |
2012/03/09 | 56 | 64 | 55 | 58 | 2,467,000 |
2012/03/08 | 55 | 56 | 53 | 55 | 351,800 |
2012/03/07 | 55 | 58 | 53 | 55 | 767,700 |
2012/03/06 | 58 | 61 | 55 | 57 | 604,200 |
2012/03/05 | 63 | 63 | 57 | 58 | 828,100 |
2012/03/02 | 56 | 69 | 54 | 62 | 2,816,000 |
2012/03/01 | 76 | 80 | 57 | 58 | 7,534,700 |
2012/02/29 | 44 | 58 | 44 | 58 | 5,782,300 |
2012/02/28 | 44 | 45 | 42 | 44 | 197,400 |
2012/02/27 | 44 | 45 | 43 | 44 | 426,100 |
2012/02/24 | 46 | 47 | 44 | 45 | 514,400 |
2012/02/23 | 41 | 48 | 41 | 48 | 912,000 |
2012/02/22 | 42 | 42 | 41 | 42 | 211,900 |
2012/02/21 | 43 | 43 | 40 | 41 | 800,400 |
2012/02/20 | 46 | 46 | 44 | 44 | 279,300 |
2012/02/17 | 47 | 47 | 44 | 46 | 688,500 |
2012/02/16 | 45 | 48 | 44 | 46 | 845,200 |
2012/02/15 | 46 | 47 | 42 | 44 | 1,038,700 |
2012/02/14 | 53 | 56 | 45 | 46 | 3,813,500 |
2012/02/13 | 40 | 51 | 39 | 48 | 3,709,300 |
2012/02/10 | 37 | 43 | 35 | 40 | 1,848,300 |
2012/02/09 | 40 | 41 | 34 | 35 | 2,176,700 |
2012/02/08 | 39 | 43 | 36 | 43 | 904,800 |
2012/02/07 | 35 | 39 | 34 | 38 | 500,600 |
2012/02/06 | 34 | 35 | 34 | 35 | 158,800 |
2012/02/03 | 34 | 35 | 33 | 34 | 45,800 |
2012/02/02 | 35 | 35 | 33 | 34 | 176,800 |
2012/02/01 | 35 | 36 | 34 | 36 | 43,300 |
2012/01/31 | 36 | 36 | 34 | 36 | 142,400 |
2012/01/30 | 37 | 37 | 35 | 37 | 275,100 |
2012/01/27 | 34 | 38 | 33 | 37 | 985,700 |
2012/01/26 | 32 | 33 | 31 | 33 | 341,900 |
2012/01/25 | 30 | 32 | 30 | 32 | 37,000 |
2012/01/24 | 31 | 31 | 30 | 31 | 97,400 |
2012/01/23 | 31 | 32 | 31 | 32 | 128,700 |
2012/01/20 | 32 | 32 | 31 | 32 | 104,300 |
2012/01/19 | 32 | 33 | 31 | 31 | 109,000 |
2012/01/18 | 32 | 32 | 31 | 32 | 86,600 |
2012/01/17 | 32 | 32 | 30 | 31 | 78,800 |
2012/01/16 | 31 | 32 | 30 | 32 | 94,700 |
2012/01/13 | 31 | 32 | 30 | 31 | 99,900 |
2012/01/12 | 30 | 31 | 30 | 31 | 18,700 |
2012/01/11 | 30 | 30 | 30 | 30 | 64,300 |
2012/01/10 | 29 | 32 | 29 | 30 | 143,600 |
2012/01/06 | 30 | 30 | 29 | 29 | 21,300 |
2012/01/05 | 30 | 30 | 29 | 30 | 24,500 |
2012/01/04 | 30 | 31 | 30 | 30 | 17,600 |