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 |
---|---|---|---|---|---|
2014/12/30 | 81 | 81 | 80 | 80 | 12,100 |
2014/12/29 | 80 | 81 | 80 | 81 | 61,600 |
2014/12/26 | 80 | 81 | 80 | 80 | 26,400 |
2014/12/25 | 79 | 81 | 79 | 80 | 104,200 |
2014/12/24 | 80 | 81 | 79 | 79 | 79,900 |
2014/12/22 | 80 | 81 | 79 | 81 | 102,900 |
2014/12/19 | 80 | 81 | 80 | 80 | 78,800 |
2014/12/18 | 81 | 81 | 79 | 80 | 39,100 |
2014/12/17 | 78 | 80 | 78 | 80 | 72,100 |
2014/12/16 | 81 | 81 | 78 | 79 | 135,100 |
2014/12/15 | 80 | 81 | 80 | 80 | 100,700 |
2014/12/12 | 81 | 81 | 79 | 80 | 77,900 |
2014/12/11 | 81 | 81 | 79 | 81 | 108,900 |
2014/12/10 | 81 | 81 | 80 | 81 | 56,900 |
2014/12/09 | 82 | 83 | 82 | 82 | 23,600 |
2014/12/08 | 82 | 83 | 82 | 82 | 66,600 |
2014/12/05 | 82 | 83 | 82 | 82 | 48,000 |
2014/12/04 | 82 | 83 | 82 | 82 | 64,300 |
2014/12/03 | 83 | 84 | 82 | 82 | 51,600 |
2014/12/02 | 82 | 83 | 81 | 83 | 19,300 |
2014/12/01 | 82 | 83 | 82 | 82 | 66,600 |
2014/11/28 | 83 | 83 | 81 | 82 | 39,800 |
2014/11/27 | 81 | 82 | 81 | 82 | 15,300 |
2014/11/26 | 80 | 81 | 80 | 81 | 28,300 |
2014/11/25 | 80 | 80 | 80 | 80 | 33,800 |
2014/11/21 | 80 | 81 | 79 | 80 | 27,300 |
2014/11/20 | 80 | 81 | 80 | 80 | 29,300 |
2014/11/19 | 79 | 80 | 79 | 80 | 32,200 |
2014/11/18 | 80 | 81 | 79 | 80 | 44,800 |
2014/11/17 | 78 | 80 | 78 | 80 | 47,600 |
2014/11/14 | 79 | 80 | 78 | 79 | 36,900 |
2014/11/13 | 79 | 80 | 78 | 79 | 47,800 |
2014/11/12 | 80 | 80 | 79 | 79 | 48,200 |
2014/11/11 | 80 | 80 | 79 | 80 | 22,300 |
2014/11/10 | 80 | 80 | 80 | 80 | 22,200 |
2014/11/07 | 79 | 80 | 78 | 80 | 14,500 |
2014/11/06 | 80 | 80 | 78 | 78 | 42,400 |
2014/11/05 | 80 | 80 | 79 | 80 | 33,500 |
2014/11/04 | 79 | 80 | 79 | 80 | 49,900 |
2014/10/31 | 77 | 78 | 76 | 77 | 26,600 |
2014/10/30 | 78 | 78 | 76 | 76 | 16,100 |
2014/10/29 | 76 | 77 | 76 | 76 | 21,900 |
2014/10/28 | 75 | 76 | 75 | 76 | 209,400 |
2014/10/27 | 77 | 77 | 75 | 76 | 37,500 |
2014/10/24 | 78 | 78 | 75 | 77 | 47,200 |
2014/10/23 | 77 | 78 | 76 | 77 | 39,500 |
2014/10/22 | 78 | 78 | 77 | 78 | 32,700 |
2014/10/21 | 78 | 78 | 76 | 78 | 11,000 |
2014/10/20 | 76 | 78 | 75 | 78 | 98,000 |
2014/10/17 | 76 | 77 | 75 | 75 | 50,600 |
2014/10/16 | 77 | 78 | 74 | 75 | 148,300 |
2014/10/15 | 74 | 82 | 74 | 78 | 224,800 |
2014/10/14 | 75 | 76 | 73 | 73 | 866,600 |
2014/10/10 | 76 | 78 | 75 | 75 | 143,200 |
2014/10/09 | 80 | 80 | 77 | 80 | 137,800 |
2014/10/08 | 79 | 80 | 78 | 79 | 118,200 |
2014/10/07 | 80 | 81 | 80 | 80 | 39,800 |
2014/10/06 | 82 | 83 | 81 | 81 | 45,000 |
2014/10/03 | 81 | 82 | 80 | 81 | 31,800 |
2014/10/02 | 81 | 83 | 80 | 81 | 79,400 |
2014/10/01 | 83 | 84 | 82 | 82 | 710,000 |
2014/09/30 | 84 | 84 | 82 | 82 | 17,800 |
2014/09/29 | 83 | 84 | 82 | 83 | 35,500 |
2014/09/26 | 82 | 83 | 82 | 82 | 50,000 |
2014/09/25 | 82 | 83 | 81 | 83 | 69,700 |
2014/09/24 | 82 | 83 | 82 | 83 | 29,200 |
2014/09/22 | 82 | 83 | 82 | 83 | 22,300 |
2014/09/19 | 82 | 83 | 81 | 82 | 33,900 |
2014/09/18 | 83 | 83 | 82 | 82 | 18,100 |
2014/09/17 | 83 | 83 | 82 | 83 | 167,200 |
2014/09/16 | 84 | 84 | 82 | 82 | 124,300 |
2014/09/12 | 83 | 84 | 83 | 84 | 16,200 |
2014/09/11 | 83 | 84 | 83 | 83 | 183,700 |
2014/09/10 | 84 | 85 | 83 | 84 | 66,100 |
2014/09/09 | 84 | 85 | 84 | 85 | 166,800 |
2014/09/08 | 84 | 85 | 84 | 84 | 27,100 |
2014/09/05 | 85 | 86 | 84 | 84 | 80,100 |
2014/09/04 | 85 | 87 | 85 | 86 | 50,400 |
2014/09/03 | 85 | 86 | 84 | 85 | 62,900 |
2014/09/02 | 84 | 85 | 84 | 84 | 33,600 |
2014/09/01 | 85 | 85 | 84 | 84 | 58,100 |
2014/08/29 | 86 | 86 | 85 | 85 | 27,400 |
2014/08/28 | 84 | 86 | 84 | 86 | 63,600 |
2014/08/27 | 84 | 85 | 83 | 84 | 40,000 |
2014/08/26 | 85 | 85 | 84 | 85 | 29,300 |
2014/08/25 | 84 | 85 | 83 | 85 | 30,600 |
2014/08/22 | 85 | 85 | 82 | 83 | 105,600 |
2014/08/21 | 85 | 85 | 84 | 84 | 24,500 |
2014/08/20 | 86 | 86 | 84 | 85 | 26,100 |
2014/08/19 | 87 | 87 | 86 | 86 | 40,200 |
2014/08/18 | 86 | 87 | 84 | 87 | 95,500 |
2014/08/15 | 83 | 86 | 83 | 86 | 58,300 |
2014/08/14 | 85 | 85 | 82 | 83 | 94,900 |
2014/08/13 | 85 | 85 | 84 | 84 | 30,900 |
2014/08/12 | 83 | 84 | 83 | 84 | 111,400 |
2014/08/11 | 84 | 85 | 83 | 84 | 73,700 |
2014/08/08 | 87 | 87 | 83 | 86 | 147,300 |
2014/08/07 | 83 | 92 | 83 | 86 | 413,600 |
2014/08/06 | 86 | 87 | 84 | 84 | 129,200 |
2014/08/05 | 86 | 88 | 86 | 88 | 53,800 |
2014/08/04 | 86 | 87 | 86 | 86 | 22,100 |
2014/08/01 | 86 | 88 | 86 | 87 | 151,200 |
2014/07/31 | 90 | 91 | 87 | 88 | 269,400 |
2014/07/30 | 90 | 92 | 88 | 91 | 170,900 |
2014/07/29 | 94 | 94 | 89 | 90 | 142,200 |
2014/07/28 | 92 | 94 | 91 | 93 | 139,500 |
2014/07/25 | 91 | 93 | 90 | 92 | 92,600 |
2014/07/24 | 90 | 91 | 90 | 91 | 155,100 |
2014/07/23 | 91 | 92 | 90 | 90 | 60,600 |
2014/07/22 | 89 | 91 | 89 | 90 | 71,800 |
2014/07/18 | 90 | 90 | 87 | 88 | 105,800 |
2014/07/17 | 92 | 92 | 89 | 91 | 150,200 |
2014/07/16 | 89 | 93 | 88 | 91 | 430,000 |
2014/07/15 | 88 | 89 | 87 | 88 | 65,100 |
2014/07/14 | 87 | 88 | 87 | 88 | 38,100 |
2014/07/11 | 87 | 89 | 87 | 88 | 89,100 |
2014/07/10 | 87 | 90 | 87 | 88 | 130,400 |
2014/07/09 | 89 | 91 | 86 | 88 | 156,200 |
2014/07/08 | 90 | 90 | 86 | 90 | 188,000 |
2014/07/07 | 90 | 92 | 90 | 91 | 176,600 |
2014/07/04 | 88 | 90 | 88 | 90 | 251,100 |
2014/07/03 | 85 | 88 | 85 | 87 | 161,600 |
2014/07/02 | 87 | 87 | 85 | 86 | 87,300 |
2014/07/01 | 85 | 87 | 85 | 86 | 51,900 |
2014/06/30 | 84 | 86 | 84 | 85 | 22,200 |
2014/06/27 | 85 | 86 | 83 | 85 | 125,400 |
2014/06/26 | 87 | 87 | 84 | 85 | 114,900 |
2014/06/25 | 86 | 87 | 84 | 87 | 97,200 |
2014/06/24 | 86 | 86 | 84 | 85 | 11,600 |
2014/06/23 | 84 | 85 | 83 | 85 | 55,400 |
2014/06/20 | 85 | 86 | 85 | 85 | 52,000 |
2014/06/19 | 87 | 88 | 84 | 86 | 90,700 |
2014/06/18 | 85 | 88 | 84 | 86 | 117,700 |
2014/06/17 | 83 | 84 | 82 | 84 | 28,000 |
2014/06/16 | 82 | 85 | 82 | 83 | 91,000 |
2014/06/13 | 83 | 84 | 83 | 83 | 30,000 |
2014/06/12 | 81 | 83 | 81 | 83 | 47,500 |
2014/06/11 | 83 | 83 | 81 | 83 | 75,100 |
2014/06/10 | 83 | 83 | 81 | 82 | 45,300 |
2014/06/09 | 82 | 83 | 82 | 83 | 53,600 |
2014/06/06 | 81 | 83 | 81 | 82 | 63,700 |
2014/06/05 | 82 | 82 | 80 | 81 | 56,500 |
2014/06/04 | 82 | 82 | 81 | 82 | 11,400 |
2014/06/03 | 83 | 83 | 81 | 82 | 83,000 |
2014/06/02 | 82 | 83 | 80 | 83 | 70,200 |
2014/05/30 | 83 | 83 | 80 | 82 | 38,400 |
2014/05/29 | 80 | 82 | 78 | 82 | 59,900 |
2014/05/28 | 81 | 81 | 78 | 80 | 47,100 |
2014/05/27 | 80 | 81 | 80 | 81 | 48,500 |
2014/05/26 | 80 | 82 | 78 | 80 | 107,200 |
2014/05/23 | 77 | 87 | 77 | 79 | 562,300 |
2014/05/22 | 73 | 74 | 72 | 74 | 60,400 |
2014/05/21 | 74 | 74 | 71 | 71 | 123,000 |
2014/05/20 | 75 | 77 | 72 | 74 | 100,400 |
2014/05/19 | 79 | 80 | 75 | 75 | 55,400 |
2014/05/16 | 80 | 80 | 78 | 79 | 71,400 |
2014/05/15 | 79 | 81 | 77 | 80 | 68,200 |
2014/05/14 | 80 | 81 | 79 | 81 | 30,200 |
2014/05/13 | 80 | 83 | 80 | 81 | 41,100 |
2014/05/12 | 82 | 82 | 79 | 79 | 41,800 |
2014/05/09 | 81 | 82 | 81 | 82 | 17,000 |
2014/05/08 | 82 | 82 | 80 | 81 | 86,500 |
2014/05/07 | 84 | 84 | 82 | 82 | 66,400 |
2014/05/02 | 85 | 86 | 84 | 85 | 57,400 |
2014/05/01 | 85 | 85 | 84 | 84 | 22,000 |
2014/04/30 | 83 | 85 | 83 | 85 | 45,100 |
2014/04/28 | 84 | 84 | 82 | 84 | 30,100 |
2014/04/25 | 84 | 84 | 83 | 84 | 16,100 |
2014/04/24 | 83 | 85 | 83 | 84 | 15,600 |
2014/04/23 | 82 | 84 | 82 | 83 | 35,100 |
2014/04/22 | 83 | 84 | 82 | 83 | 75,800 |
2014/04/21 | 82 | 84 | 82 | 83 | 77,800 |
2014/04/18 | 85 | 85 | 84 | 84 | 11,600 |
2014/04/17 | 82 | 84 | 82 | 84 | 25,800 |
2014/04/16 | 81 | 82 | 80 | 82 | 25,200 |
2014/04/15 | 79 | 81 | 79 | 80 | 33,800 |
2014/04/14 | 77 | 79 | 77 | 79 | 27,700 |
2014/04/11 | 79 | 80 | 77 | 79 | 49,400 |
2014/04/10 | 83 | 83 | 80 | 80 | 33,400 |
2014/04/09 | 81 | 82 | 80 | 81 | 36,700 |
2014/04/08 | 82 | 83 | 80 | 81 | 83,700 |
2014/04/07 | 86 | 86 | 82 | 82 | 48,700 |
2014/04/04 | 85 | 87 | 85 | 86 | 14,400 |
2014/04/03 | 87 | 87 | 85 | 87 | 65,200 |
2014/04/02 | 86 | 87 | 85 | 87 | 23,300 |
2014/04/01 | 86 | 86 | 84 | 86 | 42,800 |
2014/03/31 | 83 | 85 | 82 | 85 | 70,100 |
2014/03/28 | 82 | 83 | 81 | 82 | 26,600 |
2014/03/27 | 81 | 83 | 80 | 82 | 79,300 |
2014/03/26 | 82 | 85 | 82 | 84 | 110,100 |
2014/03/25 | 83 | 83 | 80 | 82 | 182,000 |
2014/03/24 | 81 | 85 | 81 | 81 | 374,700 |
2014/03/20 | 87 | 88 | 84 | 86 | 48,300 |
2014/03/19 | 87 | 87 | 86 | 87 | 62,900 |
2014/03/18 | 87 | 90 | 87 | 88 | 59,300 |
2014/03/17 | 86 | 88 | 84 | 86 | 60,200 |
2014/03/14 | 88 | 90 | 86 | 86 | 154,600 |
2014/03/13 | 92 | 93 | 89 | 89 | 125,200 |
2014/03/12 | 91 | 93 | 91 | 91 | 10,400 |
2014/03/11 | 92 | 94 | 91 | 93 | 69,000 |
2014/03/10 | 93 | 93 | 91 | 91 | 14,100 |
2014/03/07 | 93 | 93 | 91 | 92 | 67,200 |
2014/03/06 | 92 | 92 | 90 | 91 | 17,600 |
2014/03/05 | 91 | 92 | 90 | 91 | 12,300 |
2014/03/04 | 89 | 90 | 88 | 90 | 25,900 |
2014/03/03 | 89 | 90 | 87 | 89 | 70,700 |
2014/02/28 | 92 | 93 | 91 | 91 | 31,500 |
2014/02/27 | 92 | 94 | 92 | 92 | 73,500 |
2014/02/26 | 95 | 95 | 92 | 93 | 37,200 |
2014/02/25 | 93 | 94 | 92 | 94 | 31,800 |
2014/02/24 | 92 | 94 | 92 | 93 | 29,300 |
2014/02/21 | 90 | 92 | 90 | 92 | 50,500 |
2014/02/20 | 91 | 92 | 89 | 89 | 64,400 |
2014/02/19 | 93 | 94 | 91 | 91 | 76,900 |
2014/02/18 | 91 | 93 | 90 | 93 | 39,000 |
2014/02/17 | 91 | 91 | 88 | 91 | 76,200 |
2014/02/14 | 93 | 94 | 88 | 89 | 113,300 |
2014/02/13 | 94 | 94 | 92 | 92 | 105,500 |
2014/02/12 | 97 | 97 | 95 | 95 | 55,000 |
2014/02/10 | 99 | 99 | 95 | 97 | 211,700 |
2014/02/07 | 94 | 97 | 94 | 97 | 221,200 |
2014/02/06 | 90 | 95 | 90 | 93 | 264,700 |
2014/02/05 | 94 | 94 | 88 | 91 | 196,200 |
2014/02/04 | 90 | 93 | 86 | 86 | 533,100 |
2014/02/03 | 99 | 101 | 96 | 97 | 359,500 |
2014/01/31 | 103 | 105 | 100 | 101 | 311,500 |
2014/01/30 | 103 | 104 | 101 | 102 | 199,200 |
2014/01/29 | 106 | 107 | 105 | 106 | 115,600 |
2014/01/28 | 101 | 106 | 101 | 105 | 226,900 |
2014/01/27 | 101 | 104 | 101 | 102 | 339,500 |
2014/01/24 | 106 | 110 | 105 | 108 | 237,800 |
2014/01/23 | 113 | 115 | 109 | 110 | 413,600 |
2014/01/22 | 112 | 116 | 111 | 112 | 424,000 |
2014/01/21 | 117 | 117 | 111 | 112 | 563,000 |
2014/01/20 | 110 | 118 | 109 | 117 | 1,673,000 |
2014/01/17 | 105 | 112 | 103 | 109 | 682,400 |
2014/01/16 | 108 | 109 | 104 | 104 | 607,900 |
2014/01/15 | 103 | 108 | 102 | 107 | 794,000 |
2014/01/14 | 101 | 103 | 101 | 101 | 225,600 |
2014/01/10 | 102 | 105 | 101 | 103 | 301,200 |
2014/01/09 | 104 | 107 | 102 | 102 | 649,400 |
2014/01/08 | 97 | 103 | 97 | 103 | 735,700 |
2014/01/07 | 97 | 99 | 96 | 98 | 123,200 |
2014/01/06 | 98 | 98 | 96 | 96 | 80,700 |