7571 (株)ヤマノホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 300 | 310 | 300 | 310 | 4,000 | 155 |
| 2003-12-29 | 280 | 280 | 280 | 280 | 14,000 | 140 |
| 2003-12-26 | 255 | 270 | 255 | 261 | 18,000 | 130.50 |
| 2003-12-25 | 255 | 255 | 250 | 251 | 6,000 | 125.50 |
| 2003-12-24 | 258 | 258 | 250 | 255 | 3,000 | 127.50 |
| 2003-12-22 | 258 | 258 | 258 | 258 | 12,000 | 129 |
| 2003-12-19 | 267 | 267 | 258 | 258 | 9,000 | 129 |
| 2003-12-18 | 275 | 275 | 267 | 267 | 16,000 | 133.50 |
| 2003-12-17 | 267 | 268 | 267 | 268 | 10,000 | 134 |
| 2003-12-16 | 267 | 269 | 267 | 267 | 5,000 | 133.50 |
| 2003-12-15 | 270 | 271 | 265 | 265 | 8,000 | 132.50 |
| 2003-12-12 | 275 | 275 | 265 | 265 | 9,000 | 132.50 |
| 2003-12-11 | 280 | 280 | 275 | 275 | 12,000 | 137.50 |
| 2003-12-10 | 281 | 281 | 280 | 280 | 7,000 | 140 |
| 2003-12-09 | 280 | 280 | 280 | 280 | 3,000 | 140 |
| 2003-12-08 | 290 | 290 | 280 | 280 | 36,000 | 140 |
| 2003-12-05 | 291 | 291 | 290 | 290 | 7,000 | 145 |
| 2003-12-04 | 291 | 291 | 291 | 291 | 2,000 | 145.50 |
| 2003-12-03 | 290 | 290 | 290 | 290 | 4,000 | 145 |
| 2003-12-01 | 275 | 280 | 275 | 280 | 3,000 | 140 |
| 2003-11-28 | 280 | 280 | 270 | 270 | 7,000 | 135 |
| 2003-11-27 | 280 | 280 | 280 | 280 | 9,000 | 140 |
| 2003-11-26 | 269 | 288 | 269 | 280 | 13,000 | 140 |
| 2003-11-25 | 272 | 272 | 265 | 265 | 7,000 | 132.50 |
| 2003-11-21 | 260 | 273 | 260 | 272 | 17,000 | 136 |
| 2003-11-20 | 258 | 260 | 257 | 257 | 15,000 | 128.50 |
| 2003-11-19 | 275 | 280 | 255 | 256 | 33,000 | 128 |
| 2003-11-18 | 336 | 336 | 320 | 325 | 23,000 | 162.50 |
| 2003-11-14 | 335 | 335 | 335 | 335 | 9,000 | 167.50 |
| 2003-11-13 | 335 | 335 | 328 | 333 | 8,000 | 166.50 |
| 2003-11-12 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2003-11-11 | 336 | 336 | 330 | 330 | 14,000 | 165 |
| 2003-11-07 | 340 | 340 | 336 | 336 | 6,000 | 168 |
| 2003-11-06 | 342 | 342 | 341 | 341 | 2,000 | 170.50 |
| 2003-11-05 | 341 | 341 | 341 | 341 | 6,000 | 170.50 |
| 2003-11-04 | 341 | 341 | 341 | 341 | 2,000 | 170.50 |
| 2003-10-31 | 355 | 355 | 340 | 340 | 6,000 | 170 |
| 2003-10-30 | 350 | 350 | 347 | 350 | 12,000 | 175 |
| 2003-10-29 | 351 | 353 | 351 | 353 | 3,000 | 176.50 |
| 2003-10-28 | 342 | 355 | 338 | 354 | 24,000 | 177 |
| 2003-10-27 | 328 | 338 | 327 | 338 | 5,000 | 169 |
| 2003-10-24 | 328 | 328 | 327 | 327 | 8,000 | 163.50 |
| 2003-10-23 | 355 | 355 | 327 | 327 | 19,000 | 163.50 |
| 2003-10-22 | 358 | 370 | 358 | 360 | 34,000 | 180 |
| 2003-10-21 | 355 | 360 | 355 | 356 | 13,000 | 178 |
| 2003-10-20 | 345 | 350 | 340 | 350 | 22,000 | 175 |
| 2003-10-17 | 348 | 348 | 326 | 340 | 50,000 | 170 |
| 2003-10-16 | 335 | 337 | 333 | 335 | 5,000 | 167.50 |
| 2003-10-15 | 333 | 335 | 329 | 335 | 6,000 | 167.50 |
| 2003-10-14 | 335 | 335 | 330 | 333 | 27,000 | 166.50 |
| 2003-10-10 | 340 | 340 | 330 | 335 | 10,000 | 167.50 |
| 2003-10-09 | 342 | 344 | 340 | 340 | 6,000 | 170 |
| 2003-10-07 | 345 | 345 | 345 | 345 | 2,000 | 172.50 |
| 2003-10-06 | 336 | 345 | 335 | 345 | 9,000 | 172.50 |
| 2003-10-03 | 331 | 331 | 331 | 331 | 3,000 | 165.50 |
| 2003-10-01 | 329 | 329 | 329 | 329 | 2,000 | 164.50 |
| 2003-09-30 | 329 | 330 | 328 | 330 | 5,000 | 165 |
| 2003-09-26 | 326 | 330 | 326 | 327 | 16,000 | 163.50 |
| 2003-09-25 | 327 | 327 | 325 | 325 | 3,000 | 162.50 |
| 2003-09-24 | 332 | 332 | 325 | 327 | 17,000 | 163.50 |
| 2003-09-22 | 335 | 335 | 331 | 331 | 4,000 | 165.50 |
| 2003-09-19 | 340 | 340 | 335 | 335 | 9,000 | 167.50 |
| 2003-09-18 | 339 | 339 | 339 | 339 | 8,000 | 169.50 |
| 2003-09-17 | 330 | 330 | 322 | 322 | 22,000 | 161 |
| 2003-09-16 | 337 | 337 | 330 | 331 | 9,000 | 165.50 |
| 2003-09-12 | 337 | 337 | 337 | 337 | 3,000 | 168.50 |
| 2003-09-11 | 340 | 340 | 336 | 336 | 4,000 | 168 |
| 2003-09-10 | 345 | 345 | 338 | 338 | 6,000 | 169 |
| 2003-09-09 | 340 | 345 | 331 | 340 | 22,000 | 170 |
| 2003-09-08 | 340 | 340 | 340 | 340 | 9,000 | 170 |
| 2003-09-05 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2003-09-04 | 349 | 349 | 335 | 349 | 34,000 | 174.50 |
| 2003-09-03 | 350 | 350 | 349 | 349 | 13,000 | 174.50 |
| 2003-09-02 | 345 | 350 | 340 | 350 | 18,000 | 175 |
| 2003-09-01 | 345 | 349 | 341 | 345 | 10,000 | 172.50 |
| 2003-08-29 | 355 | 355 | 345 | 345 | 11,000 | 172.50 |
| 2003-08-28 | 365 | 365 | 357 | 357 | 23,000 | 178.50 |
| 2003-08-27 | 367 | 370 | 360 | 365 | 20,000 | 182.50 |
| 2003-08-26 | 364 | 370 | 363 | 365 | 21,000 | 182.50 |
| 2003-08-25 | 365 | 370 | 360 | 363 | 44,000 | 181.50 |
| 2003-08-22 | 345 | 365 | 344 | 360 | 42,000 | 180 |
| 2003-08-21 | 330 | 345 | 330 | 340 | 25,000 | 170 |
| 2003-08-20 | 320 | 330 | 320 | 329 | 42,000 | 164.50 |
| 2003-08-19 | 320 | 325 | 319 | 320 | 44,000 | 160 |
| 2003-08-18 | 330 | 330 | 320 | 330 | 24,000 | 165 |
| 2003-08-15 | 332 | 332 | 320 | 321 | 7,000 | 160.50 |
| 2003-08-13 | 321 | 321 | 320 | 320 | 11,000 | 160 |
| 2003-08-12 | 343 | 343 | 320 | 322 | 36,000 | 161 |
| 2003-08-11 | 335 | 338 | 324 | 338 | 19,000 | 169 |
| 2003-08-08 | 330 | 330 | 321 | 324 | 6,000 | 162 |
| 2003-08-07 | 340 | 340 | 331 | 336 | 10,000 | 168 |
| 2003-08-06 | 345 | 345 | 345 | 345 | 3,000 | 172.50 |
| 2003-08-05 | 347 | 347 | 340 | 340 | 12,000 | 170 |
| 2003-08-04 | 350 | 355 | 340 | 342 | 43,000 | 171 |
| 2003-08-01 | 331 | 340 | 330 | 340 | 30,000 | 170 |
| 2003-07-31 | 325 | 335 | 321 | 330 | 42,000 | 165 |
| 2003-07-30 | 321 | 321 | 321 | 321 | 3,000 | 160.50 |
| 2003-07-29 | 327 | 342 | 325 | 325 | 32,000 | 162.50 |
| 2003-07-28 | 331 | 331 | 326 | 326 | 24,000 | 163 |
| 2003-07-25 | 345 | 345 | 320 | 330 | 17,000 | 165 |
| 2003-07-24 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2003-07-23 | 350 | 350 | 330 | 345 | 25,000 | 172.50 |
| 2003-07-22 | 347 | 355 | 347 | 350 | 5,000 | 175 |
| 2003-07-18 | 345 | 345 | 340 | 345 | 19,000 | 172.50 |
| 2003-07-17 | 350 | 350 | 330 | 330 | 25,000 | 165 |
| 2003-07-16 | 353 | 353 | 350 | 350 | 4,000 | 175 |
| 2003-07-15 | 351 | 355 | 346 | 351 | 19,000 | 175.50 |
| 2003-07-14 | 361 | 361 | 350 | 350 | 17,000 | 175 |
| 2003-07-11 | 376 | 376 | 350 | 361 | 26,000 | 180.50 |
| 2003-07-10 | 370 | 385 | 370 | 385 | 7,000 | 192.50 |
| 2003-07-09 | 360 | 365 | 360 | 365 | 5,000 | 182.50 |
| 2003-07-08 | 372 | 372 | 360 | 360 | 17,000 | 180 |
| 2003-07-07 | 371 | 371 | 366 | 366 | 4,000 | 183 |
| 2003-07-04 | 390 | 390 | 376 | 376 | 10,000 | 188 |
| 2003-07-03 | 400 | 400 | 391 | 400 | 5,000 | 200 |
| 2003-07-02 | 410 | 418 | 410 | 418 | 4,000 | 209 |
| 2003-07-01 | 395 | 400 | 395 | 400 | 17,000 | 200 |
| 2003-06-30 | 380 | 395 | 380 | 395 | 10,000 | 197.50 |
| 2003-06-27 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2003-06-26 | 384 | 384 | 368 | 368 | 14,000 | 184 |
| 2003-06-25 | 381 | 381 | 370 | 371 | 6,000 | 185.50 |
| 2003-06-24 | 390 | 390 | 380 | 380 | 8,000 | 190 |
| 2003-06-23 | 370 | 390 | 370 | 382 | 15,000 | 191 |
| 2003-06-20 | 375 | 375 | 370 | 370 | 3,000 | 185 |
| 2003-06-19 | 370 | 380 | 370 | 375 | 14,000 | 187.50 |
| 2003-06-18 | 374 | 374 | 367 | 367 | 10,000 | 183.50 |
| 2003-06-17 | 375 | 375 | 365 | 365 | 4,000 | 182.50 |
| 2003-06-16 | 385 | 386 | 374 | 375 | 5,000 | 187.50 |
| 2003-06-13 | 365 | 365 | 365 | 365 | 4,000 | 182.50 |
| 2003-06-11 | 350 | 360 | 350 | 355 | 7,000 | 177.50 |
| 2003-06-10 | 350 | 355 | 346 | 346 | 14,000 | 173 |
| 2003-06-09 | 350 | 350 | 350 | 350 | 4,000 | 175 |
| 2003-06-06 | 344 | 348 | 344 | 348 | 2,000 | 174 |
| 2003-06-05 | 341 | 341 | 336 | 336 | 4,000 | 168 |
| 2003-06-04 | 350 | 350 | 337 | 337 | 2,000 | 168.50 |
| 2003-06-03 | 350 | 350 | 350 | 350 | 3,000 | 175 |
| 2003-06-02 | 350 | 350 | 350 | 350 | 3,000 | 175 |
| 2003-05-30 | 349 | 350 | 349 | 350 | 2,000 | 175 |
| 2003-05-29 | 343 | 350 | 343 | 350 | 2,000 | 175 |
| 2003-05-28 | 370 | 370 | 345 | 345 | 21,000 | 172.50 |
| 2003-05-27 | 334 | 334 | 330 | 330 | 2,000 | 165 |
| 2003-05-26 | 340 | 340 | 340 | 340 | 9,000 | 170 |
| 2003-05-23 | 341 | 347 | 341 | 341 | 10,000 | 170.50 |
| 2003-05-22 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2003-05-21 | 350 | 350 | 340 | 340 | 3,000 | 170 |
| 2003-05-20 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2003-05-19 | 347 | 347 | 347 | 347 | 8,000 | 173.50 |
| 2003-05-16 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2003-05-15 | 350 | 350 | 340 | 340 | 3,000 | 170 |
| 2003-05-06 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2003-04-30 | 360 | 360 | 360 | 360 | 7,000 | 180 |
| 2003-04-25 | 340 | 340 | 340 | 340 | 2,000 | 170 |
| 2003-04-24 | 348 | 348 | 348 | 348 | 1,000 | 174 |
| 2003-04-23 | 356 | 356 | 356 | 356 | 1,000 | 178 |
| 2003-04-22 | 355 | 356 | 355 | 356 | 3,000 | 178 |
| 2003-04-21 | 375 | 375 | 355 | 355 | 8,000 | 177.50 |
| 2003-04-18 | 357 | 357 | 357 | 357 | 1,000 | 178.50 |
| 2003-04-08 | 340 | 340 | 340 | 340 | 11,000 | 170 |
| 2003-04-07 | 340 | 340 | 340 | 340 | 6,000 | 170 |
| 2003-04-04 | 350 | 350 | 350 | 350 | 3,000 | 175 |
| 2003-04-02 | 340 | 355 | 340 | 355 | 7,000 | 177.50 |
| 2003-04-01 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2003-03-31 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2003-03-28 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2003-03-27 | 355 | 355 | 355 | 355 | 2,000 | 177.50 |
| 2003-03-26 | 355 | 355 | 355 | 355 | 8,000 | 177.50 |
| 2003-03-25 | 355 | 360 | 355 | 355 | 6,000 | 177.50 |
| 2003-03-20 | 370 | 370 | 370 | 370 | 5,000 | 185 |
| 2003-03-19 | 370 | 370 | 370 | 370 | 5,000 | 185 |
| 2003-03-18 | 378 | 378 | 378 | 378 | 8,000 | 189 |
| 2003-03-17 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2003-03-13 | 370 | 370 | 370 | 370 | 5,000 | 185 |
| 2003-03-12 | 380 | 380 | 370 | 370 | 7,000 | 185 |
| 2003-03-11 | 380 | 380 | 380 | 380 | 13,000 | 190 |
| 2003-03-05 | 380 | 400 | 380 | 400 | 6,000 | 200 |
| 2003-03-04 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 2003-02-28 | 379 | 385 | 379 | 385 | 4,000 | 192.50 |
| 2003-02-27 | 380 | 381 | 380 | 381 | 4,000 | 190.50 |
| 2003-02-26 | 405 | 405 | 380 | 380 | 8,000 | 190 |
| 2003-02-24 | 409 | 409 | 409 | 409 | 1,000 | 204.50 |
| 2003-02-21 | 409 | 409 | 409 | 409 | 3,000 | 204.50 |
| 2003-02-20 | 410 | 410 | 400 | 409 | 7,000 | 204.50 |
| 2003-02-18 | 404 | 404 | 394 | 400 | 14,000 | 200 |
| 2003-02-17 | 385 | 385 | 384 | 384 | 3,000 | 192 |
| 2003-02-14 | 380 | 381 | 380 | 380 | 3,000 | 190 |
| 2003-02-13 | 390 | 390 | 380 | 380 | 5,000 | 190 |
| 2003-02-12 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2003-02-10 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2003-02-07 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2003-02-05 | 400 | 400 | 390 | 400 | 4,000 | 200 |
| 2003-02-04 | 390 | 400 | 380 | 395 | 8,000 | 197.50 |
| 2003-02-03 | 385 | 390 | 385 | 390 | 2,000 | 195 |
| 2003-01-31 | 386 | 396 | 375 | 375 | 25,000 | 187.50 |
| 2003-01-30 | 386 | 386 | 386 | 386 | 2,000 | 193 |
| 2003-01-29 | 386 | 386 | 380 | 386 | 17,000 | 193 |
| 2003-01-28 | 420 | 420 | 386 | 386 | 20,000 | 193 |
| 2003-01-27 | 450 | 450 | 430 | 430 | 11,000 | 215 |
| 2003-01-24 | 480 | 480 | 450 | 450 | 9,000 | 225 |
| 2003-01-23 | 420 | 480 | 420 | 480 | 33,000 | 240 |
| 2003-01-22 | 390 | 410 | 389 | 400 | 47,000 | 200 |
| 2003-01-21 | 370 | 380 | 370 | 370 | 11,000 | 185 |
| 2003-01-20 | 394 | 394 | 389 | 389 | 8,000 | 194.50 |
| 2003-01-17 | 390 | 390 | 389 | 389 | 3,000 | 194.50 |
| 2003-01-16 | 355 | 400 | 355 | 400 | 6,000 | 200 |
| 2003-01-15 | 370 | 370 | 360 | 360 | 10,000 | 180 |
| 2003-01-14 | 350 | 360 | 350 | 360 | 23,000 | 180 |
| 2003-01-10 | 380 | 380 | 365 | 377 | 30,000 | 188.50 |
| 2003-01-09 | 391 | 395 | 380 | 385 | 20,000 | 192.50 |
| 2003-01-08 | 395 | 395 | 385 | 385 | 5,000 | 192.50 |
| 2003-01-07 | 439 | 439 | 395 | 395 | 11,000 | 197.50 |
| 2003-01-06 | 446 | 449 | 445 | 449 | 4,000 | 224.50 |
分割・併合履歴 ： [2004-12-27]1株→2株
