7571 (株)ヤマノホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 811 | 811 | 811 | 811 | 1,000 | 405.50 |
| 1999-12-28 | 750 | 801 | 750 | 801 | 2,000 | 400.50 |
| 1999-12-27 | 840 | 850 | 840 | 850 | 7,000 | 425 |
| 1999-12-24 | 730 | 840 | 730 | 840 | 47,000 | 420 |
| 1999-12-22 | 750 | 750 | 740 | 740 | 31,000 | 370 |
| 1999-12-21 | 810 | 810 | 740 | 740 | 18,000 | 370 |
| 1999-12-20 | 890 | 900 | 839 | 840 | 36,000 | 420 |
| 1999-12-17 | 950 | 950 | 900 | 900 | 7,000 | 450 |
| 1999-12-16 | 980 | 980 | 965 | 965 | 3,000 | 482.50 |
| 1999-12-15 | 970 | 990 | 970 | 990 | 5,000 | 495 |
| 1999-12-14 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 1999-12-13 | 990 | 1,000 | 960 | 1,000 | 29,000 | 500 |
| 1999-12-10 | 1,000 | 1,000 | 990 | 990 | 10,000 | 495 |
| 1999-12-09 | 980 | 1,010 | 980 | 1,000 | 28,000 | 500 |
| 1999-12-08 | 1,000 | 1,010 | 1,000 | 1,000 | 4,000 | 500 |
| 1999-12-07 | 1,030 | 1,040 | 1,010 | 1,030 | 23,000 | 515 |
| 1999-12-06 | 1,040 | 1,040 | 1,020 | 1,040 | 41,000 | 520 |
| 1999-12-03 | 1,020 | 1,040 | 1,000 | 1,040 | 37,000 | 520 |
| 1999-12-02 | 1,030 | 1,030 | 998 | 1,020 | 36,000 | 510 |
| 1999-12-01 | 1,010 | 1,040 | 1,000 | 1,040 | 25,000 | 520 |
| 1999-11-30 | 1,010 | 1,020 | 991 | 1,020 | 31,000 | 510 |
| 1999-11-29 | 1,010 | 1,030 | 1,000 | 1,020 | 21,000 | 510 |
| 1999-11-26 | 1,000 | 1,010 | 990 | 1,010 | 19,000 | 505 |
| 1999-11-25 | 1,010 | 1,030 | 1,010 | 1,010 | 13,000 | 505 |
| 1999-11-24 | 1,050 | 1,050 | 1,000 | 1,000 | 47,000 | 500 |
| 1999-11-22 | 1,030 | 1,040 | 1,000 | 1,040 | 20,000 | 520 |
| 1999-11-19 | 1,030 | 1,030 | 1,000 | 1,030 | 9,000 | 515 |
| 1999-11-18 | 1,020 | 1,040 | 1,020 | 1,030 | 14,000 | 515 |
| 1999-11-17 | 1,000 | 1,000 | 980 | 1,000 | 15,000 | 500 |
| 1999-11-16 | 960 | 1,010 | 960 | 1,000 | 30,000 | 500 |
| 1999-11-15 | 1,010 | 1,010 | 970 | 970 | 26,000 | 485 |
| 1999-11-12 | 1,020 | 1,020 | 1,000 | 1,010 | 16,000 | 505 |
| 1999-11-11 | 1,140 | 1,140 | 1,050 | 1,050 | 36,000 | 525 |
| 1999-11-10 | 1,000 | 1,200 | 1,000 | 1,120 | 145,000 | 560 |
| 1999-11-09 | 1,000 | 1,020 | 1,000 | 1,010 | 21,000 | 505 |
| 1999-11-08 | 980 | 1,010 | 980 | 1,010 | 30,000 | 505 |
| 1999-11-05 | 950 | 1,000 | 950 | 1,000 | 26,000 | 500 |
| 1999-11-04 | 900 | 950 | 900 | 950 | 30,000 | 475 |
| 1999-11-02 | 980 | 990 | 930 | 940 | 27,000 | 470 |
| 1999-11-01 | 1,010 | 1,010 | 970 | 980 | 18,000 | 490 |
| 1999-10-29 | 1,000 | 1,010 | 990 | 1,010 | 16,000 | 505 |
| 1999-10-28 | 960 | 990 | 960 | 990 | 13,000 | 495 |
| 1999-10-27 | 1,000 | 1,000 | 950 | 980 | 11,000 | 490 |
| 1999-10-26 | 1,010 | 1,010 | 990 | 1,010 | 16,000 | 505 |
| 1999-10-25 | 1,010 | 1,010 | 1,000 | 1,010 | 23,000 | 505 |
| 1999-10-22 | 1,010 | 1,010 | 990 | 1,010 | 90,000 | 505 |
| 1999-10-21 | 1,020 | 1,020 | 990 | 1,000 | 62,000 | 500 |
| 1999-10-20 | 1,020 | 1,020 | 1,000 | 1,010 | 24,000 | 505 |
| 1999-10-19 | 1,030 | 1,030 | 1,000 | 1,010 | 23,000 | 505 |
| 1999-10-18 | 1,000 | 1,050 | 1,000 | 1,050 | 42,000 | 525 |
| 1999-10-15 | 1,150 | 1,150 | 1,080 | 1,080 | 35,000 | 540 |
| 1999-10-14 | 1,150 | 1,190 | 1,120 | 1,140 | 61,000 | 570 |
| 1999-10-13 | 1,170 | 1,170 | 1,110 | 1,140 | 45,000 | 570 |
| 1999-10-12 | 1,200 | 1,210 | 1,130 | 1,190 | 115,000 | 595 |
| 1999-10-08 | 1,100 | 1,240 | 1,090 | 1,190 | 290,000 | 595 |
| 1999-10-07 | 1,070 | 1,160 | 1,060 | 1,090 | 186,000 | 545 |
| 1999-10-06 | 1,060 | 1,080 | 1,050 | 1,070 | 18,000 | 535 |
| 1999-10-05 | 1,070 | 1,080 | 1,050 | 1,070 | 35,000 | 535 |
| 1999-10-04 | 1,040 | 1,070 | 1,040 | 1,050 | 13,000 | 525 |
| 1999-10-01 | 1,070 | 1,080 | 1,040 | 1,070 | 31,000 | 535 |
| 1999-09-30 | 1,000 | 1,090 | 990 | 1,050 | 87,000 | 525 |
| 1999-09-29 | 951 | 1,000 | 950 | 990 | 74,000 | 495 |
| 1999-09-28 | 920 | 950 | 916 | 950 | 60,000 | 475 |
| 1999-09-27 | 940 | 940 | 920 | 920 | 43,000 | 460 |
| 1999-09-24 | 950 | 950 | 935 | 935 | 10,000 | 467.50 |
| 1999-09-22 | 950 | 950 | 930 | 950 | 8,000 | 475 |
| 1999-09-21 | 964 | 970 | 950 | 950 | 11,000 | 475 |
| 1999-09-20 | 965 | 985 | 951 | 965 | 11,000 | 482.50 |
| 1999-09-17 | 940 | 950 | 940 | 950 | 6,000 | 475 |
| 1999-09-16 | 952 | 952 | 930 | 950 | 5,000 | 475 |
| 1999-09-14 | 950 | 970 | 950 | 950 | 19,000 | 475 |
| 1999-09-13 | 970 | 970 | 950 | 950 | 12,000 | 475 |
| 1999-09-10 | 970 | 970 | 950 | 970 | 13,000 | 485 |
| 1999-09-09 | 980 | 985 | 980 | 980 | 19,000 | 490 |
| 1999-09-08 | 980 | 1,000 | 980 | 995 | 21,000 | 497.50 |
| 1999-09-07 | 1,000 | 1,010 | 970 | 980 | 18,000 | 490 |
| 1999-09-06 | 1,010 | 1,030 | 1,000 | 1,020 | 17,000 | 510 |
| 1999-09-03 | 956 | 1,020 | 955 | 1,010 | 71,000 | 505 |
| 1999-09-02 | 940 | 950 | 930 | 930 | 19,000 | 465 |
| 1999-09-01 | 920 | 940 | 920 | 940 | 6,000 | 470 |
| 1999-08-31 | 940 | 940 | 920 | 930 | 5,000 | 465 |
| 1999-08-30 | 940 | 970 | 940 | 940 | 11,000 | 470 |
| 1999-08-27 | 940 | 950 | 930 | 930 | 6,000 | 465 |
| 1999-08-26 | 951 | 960 | 950 | 950 | 7,000 | 475 |
| 1999-08-25 | 970 | 971 | 950 | 950 | 26,000 | 475 |
| 1999-08-24 | 990 | 990 | 970 | 971 | 11,000 | 485.50 |
| 1999-08-23 | 990 | 1,000 | 990 | 990 | 10,000 | 495 |
| 1999-08-20 | 1,000 | 1,000 | 970 | 990 | 13,000 | 495 |
| 1999-08-19 | 1,000 | 1,000 | 980 | 998 | 19,000 | 499 |
| 1999-08-18 | 1,020 | 1,040 | 990 | 1,030 | 17,000 | 515 |
| 1999-08-17 | 1,030 | 1,040 | 1,010 | 1,020 | 13,000 | 510 |
| 1999-08-16 | 980 | 1,050 | 980 | 1,030 | 46,000 | 515 |
| 1999-08-13 | 970 | 970 | 950 | 970 | 17,000 | 485 |
| 1999-08-12 | 900 | 975 | 900 | 975 | 41,000 | 487.50 |
| 1999-08-11 | 930 | 930 | 912 | 915 | 18,000 | 457.50 |
| 1999-08-10 | 970 | 970 | 910 | 930 | 23,000 | 465 |
| 1999-08-09 | 930 | 950 | 900 | 900 | 17,000 | 450 |
| 1999-08-06 | 900 | 950 | 900 | 940 | 31,000 | 470 |
| 1999-08-05 | 880 | 920 | 880 | 920 | 22,000 | 460 |
| 1999-08-04 | 900 | 900 | 880 | 880 | 12,000 | 440 |
| 1999-08-03 | 920 | 920 | 885 | 900 | 11,000 | 450 |
| 1999-08-02 | 945 | 950 | 900 | 900 | 10,000 | 450 |
| 1999-07-30 | 915 | 950 | 910 | 950 | 16,000 | 475 |
| 1999-07-29 | 939 | 945 | 939 | 940 | 12,000 | 470 |
| 1999-07-28 | 895 | 940 | 895 | 940 | 12,000 | 470 |
| 1999-07-27 | 920 | 925 | 895 | 895 | 13,000 | 447.50 |
| 1999-07-26 | 852 | 920 | 851 | 920 | 28,000 | 460 |
| 1999-07-23 | 850 | 870 | 850 | 850 | 7,000 | 425 |
| 1999-07-22 | 890 | 895 | 890 | 895 | 9,000 | 447.50 |
| 1999-07-21 | 880 | 900 | 880 | 890 | 11,000 | 445 |
| 1999-07-19 | 910 | 920 | 900 | 900 | 11,000 | 450 |
| 1999-07-16 | 920 | 920 | 900 | 920 | 11,000 | 460 |
| 1999-07-15 | 960 | 960 | 900 | 900 | 11,000 | 450 |
| 1999-07-14 | 931 | 1,000 | 930 | 930 | 42,000 | 465 |
| 1999-07-13 | 880 | 930 | 875 | 930 | 42,000 | 465 |
| 1999-07-12 | 790 | 830 | 780 | 830 | 28,000 | 415 |
| 1999-07-09 | 796 | 800 | 796 | 796 | 28,000 | 398 |
| 1999-07-08 | 920 | 920 | 896 | 896 | 7,000 | 448 |
| 1999-07-07 | 935 | 938 | 915 | 920 | 57,000 | 460 |
| 1999-07-06 | 926 | 950 | 924 | 925 | 73,000 | 462.50 |
| 1999-07-05 | 950 | 950 | 915 | 925 | 129,000 | 462.50 |
| 1999-07-02 | 850 | 850 | 810 | 850 | 137,000 | 425 |
| 1999-07-01 | 660 | 750 | 660 | 750 | 58,000 | 375 |
| 1999-06-30 | 670 | 670 | 605 | 650 | 31,000 | 325 |
| 1999-06-29 | 731 | 731 | 650 | 690 | 29,000 | 345 |
| 1999-06-28 | 699 | 755 | 699 | 731 | 42,000 | 365.50 |
| 1999-06-25 | 625 | 705 | 625 | 700 | 70,000 | 350 |
| 1999-06-24 | 615 | 634 | 605 | 634 | 54,000 | 317 |
| 1999-06-23 | 600 | 610 | 590 | 605 | 46,000 | 302.50 |
| 1999-06-22 | 560 | 615 | 550 | 600 | 47,000 | 300 |
| 1999-06-21 | 550 | 555 | 530 | 550 | 32,000 | 275 |
| 1999-06-18 | 500 | 530 | 490 | 511 | 57,000 | 255.50 |
| 1999-06-17 | 530 | 530 | 490 | 500 | 38,000 | 250 |
| 1999-06-16 | 550 | 580 | 531 | 540 | 73,000 | 270 |
| 1999-06-15 | 488 | 530 | 488 | 530 | 87,000 | 265 |
| 1999-06-14 | 477 | 488 | 477 | 488 | 49,000 | 244 |
| 1999-06-11 | 461 | 465 | 460 | 465 | 37,000 | 232.50 |
| 1999-06-10 | 450 | 460 | 448 | 460 | 65,000 | 230 |
| 1999-06-09 | 480 | 480 | 449 | 455 | 45,000 | 227.50 |
| 1999-06-08 | 503 | 505 | 480 | 490 | 69,000 | 245 |
| 1999-06-07 | 441 | 503 | 441 | 503 | 97,000 | 251.50 |
| 1999-06-04 | 351 | 426 | 351 | 426 | 110,000 | 213 |
| 1999-06-03 | 333 | 346 | 330 | 346 | 57,000 | 173 |
| 1999-06-02 | 335 | 335 | 325 | 330 | 21,000 | 165 |
| 1999-06-01 | 340 | 340 | 337 | 340 | 48,000 | 170 |
| 1999-05-31 | 330 | 339 | 330 | 339 | 13,000 | 169.50 |
| 1999-05-28 | 330 | 334 | 330 | 330 | 11,000 | 165 |
| 1999-05-27 | 330 | 335 | 330 | 330 | 20,000 | 165 |
| 1999-05-26 | 315 | 330 | 315 | 325 | 39,000 | 162.50 |
| 1999-05-25 | 309 | 315 | 309 | 315 | 29,000 | 157.50 |
| 1999-05-24 | 315 | 315 | 315 | 315 | 7,000 | 157.50 |
| 1999-05-21 | 285 | 315 | 285 | 315 | 22,000 | 157.50 |
| 1999-05-20 | 252 | 285 | 251 | 275 | 38,000 | 137.50 |
| 1999-05-18 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 1999-05-14 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 1999-04-28 | 249 | 249 | 249 | 249 | 1,000 | 124.50 |
| 1999-04-27 | 249 | 249 | 249 | 249 | 1,000 | 124.50 |
| 1999-04-26 | 248 | 250 | 248 | 250 | 8,000 | 125 |
| 1999-04-21 | 214 | 214 | 214 | 214 | 1,000 | 107 |
| 1999-04-13 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 1999-04-08 | 226 | 226 | 226 | 226 | 1,000 | 113 |
| 1999-04-07 | 226 | 226 | 226 | 226 | 1,000 | 113 |
| 1999-03-30 | 274 | 274 | 274 | 274 | 2,000 | 137 |
| 1999-03-25 | 249 | 249 | 249 | 249 | 1,000 | 124.50 |
| 1999-03-23 | 220 | 220 | 220 | 220 | 5,000 | 110 |
| 1999-03-18 | 255 | 255 | 212 | 212 | 2,000 | 106 |
| 1999-03-17 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 1999-03-15 | 205 | 205 | 205 | 205 | 1,000 | 102.50 |
| 1999-03-04 | 274 | 274 | 274 | 274 | 1,000 | 137 |
| 1999-03-02 | 299 | 299 | 299 | 299 | 1,000 | 149.50 |
| 1999-02-25 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 1999-02-23 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 1999-02-02 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 1999-01-25 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 1999-01-22 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 1999-01-11 | 313 | 313 | 313 | 313 | 1,000 | 156.50 |
| 1999-01-07 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 1999-01-05 | 305 | 305 | 305 | 305 | 4,000 | 152.50 |
分割・併合履歴 ： [2004-12-27]1株→2株
